KissMeData/408920/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

56 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	161307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	10	2	0.47	176866045	84216	42.41	2135	2155	2065	2775	1495	2135	2100.15	0.13	6906	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	927	17.44	1.56	12	0.19	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
3	20250124	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	173231625	82519	41.55	2135	2155	2065	2775	1495	2135	2099.29	0.13	7099	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	919	17.28	1.55	12	0.19	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
4	20250124	141305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	0	3	0.00	161459165	77000	38.77	2135	2155	2065	2775	1495	2135	2096.87	0.13	7304	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	923	17.36	1.56	12	0.18	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
5	20250124	131308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	130705055	62238	31.34	2135	2155	2065	2775	1495	2135	2100.08	0.13	8054	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	914	17.20	1.54	12	0.14	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2255	-6.21	20250123	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
6	20250124	121303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	125685525	59867	30.15	2135	2155	2065	2775	1495	2135	2099.41	0.13	8065	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	921	17.32	1.55	12	0.14	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
7	20250124	111305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	10	2	0.47	125386365	59727	30.08	2135	2155	2065	2775	1495	2135	2099.32	0.13	8109	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	927	17.44	1.56	12	0.14	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
8	20250124	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	15	2	0.70	104749035	50040	25.20	2135	2155	2065	2775	1495	2135	2093.31	0.13	8168	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	929	17.48	1.57	12	0.12	123.00	1372.00	2560	20240613	-16.02	1947	20241113	10.43	2255	-4.66	20250123	1964	9.47	20250102	2560	-16.02	20240613	1947	10.43	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
9	20250124	091311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	0	3	0.00	98489185	47111	23.72	2135	2150	2065	2775	1495	2135	2090.58	0.13	7635	2325	2230	2160	2065	1995	2277	2112	43	640	100	1530	5	1	43232455	923	17.36	1.56	12	0.11	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.43	N	408920	100	43 억	55643	N	N	N	N
10	20250123	161300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	15	2	0.71	424214310	195166	624.23	2110	2255	2090	2755	1485	2120	2173.71	0.11	7707	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	923	17.36	1.56	12	0.45	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
11	20250123	151258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	45	2	2.12	410106910	188605	603.25	2110	2255	2090	2755	1485	2120	2174.42	0.11	8873	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	936	17.60	1.58	12	0.44	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
12	20250123	141255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	50	2	2.36	230493155	106491	340.61	2110	2205	2090	2755	1485	2120	2164.44	0.11	-113	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	938	17.64	1.58	12	0.25	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2205	-1.59	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
13	20250123	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	80	2	3.77	185394660	85692	274.08	2110	2205	2090	2755	1485	2120	2163.50	0.11	-150	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	951	17.89	1.60	12	0.20	123.00	1372.00	2560	20240613	-14.06	1947	20241113	12.99	2205	-0.23	20250123	1964	12.02	20250102	2560	-14.06	20240613	1947	12.99	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
14	20250123	121259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	15	2	0.71	43551770	20390	65.22	2110	2165	2090	2755	1485	2120	2135.94	0.11	-321	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	923	17.36	1.56	12	0.05	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2190	-2.51	20250120	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
15	20250123	111248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	15	2	0.71	14715855	6947	22.22	2110	2135	2090	2755	1485	2120	2118.30	0.11	-106	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	923	17.36	1.56	12	0.02	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2190	-2.51	20250120	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
16	20250123	101256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-10	5	-0.47	1757315	834	2.67	2110	2115	2090	2755	1485	2120	2107.09	0.11	-66	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	912	17.15	1.54	12	0.00	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2190	-3.65	20250120	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
17	20250123	091259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-5	5	-0.24	1578795	749	2.40	2110	2115	2100	2755	1485	2120	2107.87	0.11	-33	2160	2140	2110	2090	2060	2150	2100	43	635	100	1520	5	1	43232455	914	17.20	1.54	12	0.00	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2190	-3.42	20250120	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	N	408920	100	43 억	48216	N	N	N	N
18	20250122	161249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	25	2	1.19	65555295	31164	65.17	2110	2130	2080	2720	1470	2095	2103.69	0.11	-362	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	917	17.24	1.55	12	0.07	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2190	-3.20	20250120	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
19	20250122	151250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-10	5	-0.48	58148565	27630	57.78	2110	2130	2080	2720	1470	2095	2104.71	0.11	53	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.06	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2190	-4.79	20250120	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
20	20250122	141248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	10	2	0.48	49955780	23693	49.54	2110	2130	2085	2720	1470	2095	2108.74	0.11	-160	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.05	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2190	-3.88	20250120	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
21	20250122	131250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	15	2	0.72	33007700	15613	32.65	2110	2130	2095	2720	1470	2095	2114.72	0.11	-649	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	912	17.15	1.54	12	0.04	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2190	-3.65	20250120	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
22	20250122	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	15	2	0.72	27871025	13167	27.53	2110	2130	2110	2720	1470	2095	2117.55	0.11	-1006	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	912	17.15	1.54	12	0.03	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2190	-3.65	20250120	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
23	20250122	111250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	20	2	0.95	27407935	12948	27.08	2110	2130	2110	2720	1470	2095	2117.60	0.11	-1006	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	914	17.20	1.54	12	0.03	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2190	-3.42	20250120	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
24	20250122	101247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	25	2	1.19	20862010	9853	20.60	2110	2130	2110	2720	1470	2095	2118.46	0.11	-992	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2190	-3.20	20250120	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
25	20250122	091251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	20	2	0.95	2942745	1396	2.92	2110	2120	2110	2720	1470	2095	2114.74	0.11	-13	2185	2140	2110	2065	2035	2125	2050	43	625	100	1500	5	1	43232455	914	17.20	1.54	12	0.00	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2190	-3.42	20250120	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.45	N	408920	100	43 억	48578	N	N	N	N
26	20250121	161240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-25	5	-1.18	100296680	47822	57.83	2155	2155	2080	2755	1485	2120	2097.20	0.11	-225	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	906	17.03	1.53	12	0.11	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2190	-4.34	20250120	1964	6.67	20250102	2560	-18.16	20240613	1947	7.60	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
27	20250121	151243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-25	5	-1.18	97694810	46580	56.32	2155	2155	2080	2755	1485	2120	2097.26	0.11	79	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	906	17.03	1.53	12	0.11	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2190	-4.34	20250120	1964	6.67	20250102	2560	-18.16	20240613	1947	7.60	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
28	20250121	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-15	5	-0.71	56397845	26790	32.39	2155	2155	2080	2755	1485	2120	2105.07	0.11	-934	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	910	17.11	1.53	12	0.06	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2190	-3.88	20250120	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
29	20250121	131243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-20	5	-0.94	52098190	24740	29.92	2155	2155	2080	2755	1485	2120	2105.71	0.11	-306	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	908	17.07	1.53	12	0.06	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2190	-4.11	20250120	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
30	20250121	121225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-20	5	-0.94	45084115	21387	25.86	2155	2155	2080	2755	1485	2120	2107.90	0.11	9	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	908	17.07	1.53	12	0.05	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2190	-4.11	20250120	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
31	20250121	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-15	5	-0.71	43183785	20483	24.77	2155	2155	2080	2755	1485	2120	2108.16	0.11	490	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	910	17.11	1.53	12	0.05	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2190	-3.88	20250120	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
32	20250121	101129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-20	5	-0.94	34624570	16404	19.84	2155	2155	2080	2755	1485	2120	2110.63	0.11	567	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	908	17.07	1.53	12	0.04	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2190	-4.11	20250120	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
33	20250121	091243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-35	5	-1.65	14608020	6856	8.29	2155	2155	2080	2755	1485	2120	2131.01	0.11	-420	2240	2180	2130	2070	2020	2210	2100	43	635	100	1520	5	1	43232455	901	16.95	1.52	12	0.02	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2190	-4.79	20250120	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.46	N	408920	100	43 억	48458	N	N	N	N
34	20250120	161229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	35	2	1.68	175120155	82400	142.25	2080	2190	2080	2710	1460	2085	2125.26	0.11	-1245	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	917	17.24	1.55	12	0.19	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2190	-3.20	20250120	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
35	20250120	151243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	25	2	1.20	161325310	75896	131.02	2080	2190	2080	2710	1460	2085	2125.61	0.11	-1087	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	912	17.15	1.54	12	0.18	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2190	-3.65	20250120	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
36	20250120	141240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-5	5	-0.24	120475410	56471	97.49	2080	2190	2080	2710	1460	2085	2133.40	0.11	-61	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	899	16.91	1.52	12	0.13	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2190	-5.02	20250120	1964	5.91	20250102	2560	-18.75	20240613	1947	6.83	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
37	20250120	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	0	3	0.00	116614150	54627	94.30	2080	2190	2080	2710	1460	2085	2134.73	0.11	282	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.13	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2190	-4.79	20250120	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
38	20250120	121243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	45	2	2.16	107088855	50080	86.46	2080	2190	2080	2710	1460	2085	2138.36	0.11	213	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	921	17.32	1.55	12	0.12	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2190	-2.74	20250120	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
39	20250120	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	40	2	1.92	105198265	49192	84.92	2080	2190	2080	2710	1460	2085	2138.52	0.11	539	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	919	17.28	1.55	12	0.11	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2190	-2.97	20250120	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
40	20250120	101241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	40	2	1.92	84878215	39519	68.22	2080	2190	2080	2710	1460	2085	2147.78	0.11	593	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	919	17.28	1.55	12	0.09	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2190	-2.97	20250120	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
41	20250120	091242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	70	2	3.36	28888670	13404	23.14	2080	2190	2080	2710	1460	2085	2155.23	0.11	1823	2168	2126	2073	2031	1978	2147	2052	43	625	100	1500	5	1	43232455	932	17.52	1.57	12	0.03	123.00	1372.00	2560	20240613	-15.82	1947	20241113	10.68	2190	-1.60	20250120	1964	9.73	20250102	2560	-15.82	20240613	1947	10.68	20241113	0.44	N	408920	100	43 억	49497	N	N	N	N
42	20250117	161236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	55	2	2.71	120271005	57925	219.41	2040	2115	2020	2635	1425	2030	2076.25	0.12	23	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	901	16.95	1.52	12	0.13	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2115	-1.42	20250117	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
43	20250117	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	50	2	2.46	109739975	52860	200.23	2040	2115	2020	2635	1425	2030	2076.05	0.12	-575	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	899	16.91	1.52	12	0.12	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2115	-1.65	20250117	1964	5.91	20250102	2560	-18.75	20240613	1947	6.83	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
44	20250117	141240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	50	2	2.46	86271205	41585	157.52	2040	2115	2020	2635	1425	2030	2074.58	0.12	-680	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	899	16.91	1.52	12	0.10	123.00	1372.00	2560	20240613	-18.75	1947	20241113	6.83	2115	-1.65	20250117	1964	5.91	20250102	2560	-18.75	20240613	1947	6.83	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
45	20250117	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	60	2	2.96	53188525	25805	97.75	2040	2100	2020	2635	1425	2030	2061.17	0.12	-601	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	904	16.99	1.52	12	0.06	123.00	1372.00	2560	20240613	-18.36	1947	20241113	7.34	2100	-0.48	20250117	1964	6.42	20250102	2560	-18.36	20240613	1947	7.34	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
46	20250117	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	20	2	0.99	12052300	5905	22.37	2040	2050	2030	2635	1425	2030	2041.03	0.12	-18	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	886	16.67	1.49	12	0.01	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2050	0.00	20250115	1964	4.38	20250102	2560	-19.92	20240613	1947	5.29	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
47	20250117	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	20	2	0.99	7732450	3788	14.35	2040	2050	2030	2635	1425	2030	2041.30	0.12	-18	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	886	16.67	1.49	12	0.01	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2050	0.00	20250115	1964	4.38	20250102	2560	-19.92	20240613	1947	5.29	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
48	20250117	101240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	20	2	0.99	1551125	758	2.87	2040	2050	2030	2635	1425	2030	2046.34	0.12	-7	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2050	0.00	20250115	1964	4.38	20250102	2560	-19.92	20240613	1947	5.29	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
49	20250117	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	20	2	0.99	1009950	494	1.87	2040	2050	2030	2635	1425	2030	2044.43	0.12	-7	2069	2049	2010	1990	1951	2059	2000	43	605	100	1460	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	2560	20240613	-19.92	1947	20241113	5.29	2050	0.00	20250115	1964	4.38	20250102	2560	-19.92	20240613	1947	5.29	20241113	0.46	N	408920	100	43 억	49821	N	N	N	N
50	20250116	161232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	41	2	2.06	53112125	26335	125.67	2000	2030	1971	2585	1393	1989	2016.84	0.12	-1988	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	878	16.50	1.48	12	0.06	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2050	-0.98	20250115	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
51	20250116	151130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	36	2	1.81	52257585	25914	123.67	2000	2030	1971	2585	1393	1989	2016.63	0.12	-1988	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	875	16.46	1.48	12	0.06	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2050	-1.22	20250115	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
52	20250116	141236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	31	2	1.56	40251170	19980	95.35	2000	2030	1971	2585	1393	1989	2014.63	0.12	-1236	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	873	16.42	1.47	12	0.05	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2050	-1.46	20250115	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
53	20250116	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	41	2	2.06	27951172	13840	66.05	2000	2030	2000	2585	1393	1989	2019.70	0.12	-1244	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	878	16.50	1.48	12	0.03	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2050	-0.98	20250115	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
54	20250116	121236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	36	2	1.81	26335217	13042	62.24	2000	2030	2000	2585	1393	1989	2019.37	0.12	-739	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	875	16.46	1.48	12	0.03	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2050	-1.22	20250115	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
55	20250116	111237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	31	2	1.56	13638022	6754	32.23	2000	2030	2000	2585	1393	1989	2019.47	0.12	-916	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	873	16.42	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2050	-1.46	20250115	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
56	20250116	101239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	31	2	1.56	13226667	6550	31.26	2000	2030	2000	2585	1393	1989	2019.56	0.12	-917	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	873	16.42	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2050	-1.46	20250115	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
57	20250116	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	26	2	1.31	2451862	1220	5.82	2000	2020	2000	2585	1393	1989	2010.57	0.12	-372	2070	2029	2009	1968	1948	2019	1958	43	596	100	1430	5	1	43232455	871	16.38	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2050	-1.71	20250115	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.44	N	408920	100	43 억	51809	N	N	N	N
58	20250115	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	-36	5	-1.78	42160928	20927	78.35	2040	2050	1989	2630	1420	2025	2014.57	0.12	-2387	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	1	1	43232455	860	16.17	1.45	12	0.05	123.00	1372.00	2560	20240613	-22.30	1947	20241113	2.16	2050	-2.98	20250115	1964	1.27	20250102	2560	-22.30	20240613	1947	2.16	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
59	20250115	151234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	33174735	16414	61.45	2040	2050	2005	2630	1420	2025	2021.08	0.12	-2417	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	878	16.50	1.48	12	0.04	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2050	-0.98	20250115	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
60	20250115	141228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-15	5	-0.74	18295610	9048	33.87	2040	2050	2005	2630	1420	2025	2022.00	0.12	-1669	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2050	-1.95	20250115	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
61	20250115	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-15	5	-0.74	16737850	8274	30.98	2040	2050	2005	2630	1420	2025	2022.90	0.12	-1079	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2050	-1.95	20250115	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
62	20250115	121220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-15	5	-0.74	15911725	7863	29.44	2040	2050	2005	2630	1420	2025	2023.59	0.12	-853	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2050	-1.95	20250115	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
63	20250115	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-15	5	-0.74	4922505	2433	9.11	2040	2050	2010	2630	1420	2025	2023.07	0.12	-618	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2050	-1.95	20250115	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
64	20250115	101231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	2017130	995	3.73	2040	2050	2020	2630	1420	2025	2027.80	0.12	-243	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	873	16.42	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2050	-1.46	20250115	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
65	20250115	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	1093890	538	2.01	2040	2050	2020	2630	1420	2025	2037.76	0.12	-27	2048	2036	2018	2006	1988	2042	2012	43	605	100	1450	5	1	43232455	873	16.42	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2050	-1.46	20250115	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	52847	N	N	N	N
66	20250114	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	5	2	0.25	53818455	26710	95.13	2000	2030	2000	2625	1415	2020	2014.92	0.12	-1850	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	875	16.46	1.48	12	0.06	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2045	-0.98	20250110	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
67	20250114	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-10	5	-0.50	53569710	26587	94.69	2000	2030	2000	2625	1415	2020	2014.88	0.12	-1837	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.06	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2045	-1.71	20250110	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
68	20250114	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-5	5	-0.25	41483690	20601	73.37	2000	2030	2000	2625	1415	2020	2013.67	0.12	-1496	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	871	16.38	1.47	12	0.05	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2045	-1.47	20250110	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
69	20250114	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-15	5	-0.74	38769105	19252	68.57	2000	2030	2000	2625	1415	2020	2013.77	0.12	-977	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	867	16.30	1.46	12	0.04	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2045	-1.96	20250110	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
70	20250114	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-15	5	-0.74	31524235	15647	55.73	2000	2030	2000	2625	1415	2020	2014.71	0.12	-772	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	867	16.30	1.46	12	0.04	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2045	-1.96	20250110	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
71	20250114	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-15	5	-0.74	29851815	14813	52.76	2000	2030	2000	2625	1415	2020	2015.24	0.12	-377	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	867	16.30	1.46	12	0.03	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2045	-1.96	20250110	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
72	20250114	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	0	3	0.00	12788380	6353	22.63	2000	2030	2000	2625	1415	2020	2012.97	0.12	-160	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2045	-1.22	20250110	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
73	20250114	091225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	0	3	0.00	588760	294	1.05	2000	2030	2000	2625	1415	2020	2002.59	0.12	-48	2058	2039	2016	1997	1974	2041	1999	43	605	100	1450	5	1	43232455	873	16.42	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2045	-1.22	20250110	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.45	N	408920	100	43 억	53191	N	N	N	N
74	20250113	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	0	3	0.00	56455573	28078	58.75	2020	2035	1993	2625	1415	2020	2010.67	0.13	-3661	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	873	16.42	1.47	12	0.06	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2045	-1.22	20250110	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
75	20250113	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-10	5	-0.50	55677178	27692	57.94	2020	2035	1993	2625	1415	2020	2010.58	0.13	-3315	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.06	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2045	-1.71	20250110	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
76	20250113	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1994	-26	5	-1.29	41844699	20806	43.53	2020	2035	1993	2625	1415	2020	2011.18	0.13	-2138	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	1	1	43232455	862	16.21	1.45	12	0.05	123.00	1372.00	2560	20240613	-22.11	1947	20241113	2.41	2045	-2.49	20250110	1964	1.53	20250102	2560	-22.11	20240613	1947	2.41	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
77	20250113	131156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-10	5	-0.50	36721600	18238	38.16	2020	2035	1995	2625	1415	2020	2013.46	0.13	-757	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.04	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2045	-1.71	20250110	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
78	20250113	121200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-10	5	-0.50	27133580	13442	28.13	2020	2035	2000	2625	1415	2020	2018.57	0.13	-348	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.03	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2045	-1.71	20250110	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
79	20250113	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	10	2	0.50	21089780	10442	21.85	2020	2035	2000	2625	1415	2020	2019.71	0.13	-601	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	878	16.50	1.48	12	0.02	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2045	-0.73	20250110	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
80	20250113	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	5	2	0.25	9874135	4916	10.29	2020	2025	2000	2625	1415	2020	2008.55	0.13	-94	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	875	16.46	1.48	12	0.01	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2045	-0.98	20250110	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
81	20250113	091204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	5	2	0.25	7474255	3726	7.80	2020	2025	2000	2625	1415	2020	2005.94	0.13	0	2069	2044	2020	1995	1971	2044	1995	43	605	100	1450	5	1	43232455	875	16.46	1.48	12	0.01	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2045	-0.98	20250110	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.44	N	408920	100	43 억	54546	N	N	N	N
82	20250110	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-10	5	-0.49	96063821	47792	264.79	2020	2045	1996	2635	1425	2030	2008.68	0.14	-6841	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	873	16.42	1.47	12	0.11	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2045	-1.22	20250110	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
83	20250110	151145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-10	5	-0.49	92847316	46198	255.96	2020	2045	1996	2635	1425	2030	2008.34	0.14	-6596	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	873	16.42	1.47	12	0.11	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2045	-1.22	20250110	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
84	20250110	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-30	5	-1.48	80237784	39938	221.28	2020	2045	1996	2635	1425	2030	2007.32	0.14	-5063	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	865	16.26	1.46	12	0.09	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2045	-2.20	20250110	1964	1.83	20250102	2560	-21.88	20240613	1947	2.72	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
85	20250110	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-25	5	-1.23	76884594	38263	212.00	2020	2045	1996	2635	1425	2030	2007.58	0.14	-4332	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	867	16.30	1.46	12	0.09	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2045	-1.96	20250110	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
86	20250110	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-25	5	-1.23	75314329	37482	207.67	2020	2045	1996	2635	1425	2030	2007.51	0.14	-4104	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	867	16.30	1.46	12	0.09	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2045	-1.96	20250110	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
87	20250110	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1997	-33	5	-1.63	52649678	26218	145.26	2020	2045	1996	2635	1425	2030	2005.27	0.14	-2599	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	1	1	43232455	863	16.24	1.46	12	0.06	123.00	1372.00	2560	20240613	-21.99	1947	20241113	2.57	2045	-2.35	20250110	1964	1.68	20250102	2560	-21.99	20240613	1947	2.57	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
88	20250110	101146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-15	5	-0.74	28042553	13915	77.10	2020	2045	1998	2635	1425	2030	2011.13	0.14	-1058	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	871	16.38	1.47	12	0.03	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2045	-1.47	20250110	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
89	20250110	091152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	10	2	0.49	7739125	3813	21.13	2020	2045	2020	2635	1425	2030	2028.33	0.14	0	2066	2047	2016	1997	1966	2057	2007	43	605	100	1460	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	2560	20240613	-20.31	1947	20241113	4.78	2045	-0.24	20250110	1964	3.87	20250102	2560	-20.31	20240613	1947	4.78	20241113	0.44	N	408920	100	43 억	59902	N	N	N	N
90	20250109	161139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	33	2	1.65	36269408	18049	199.48	1985	2035	1985	2595	1398	1997	2009.50	0.14	-1870	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	878	16.50	1.48	12	0.04	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2035	-0.25	20250109	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
91	20250109	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	38	2	1.90	34824998	17335	191.59	1985	2035	1985	2595	1398	1997	2008.94	0.14	-1819	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	880	16.54	1.48	12	0.04	123.00	1372.00	2560	20240613	-20.51	1947	20241113	4.52	2035	0.00	20250109	1964	3.62	20250102	2560	-20.51	20240613	1947	4.52	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
92	20250109	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	19346138	9649	106.64	1985	2020	1985	2595	1398	1997	2004.99	0.14	-634	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
93	20250109	131143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	19326093	9639	106.53	1985	2020	1985	2595	1398	1997	2004.99	0.14	-629	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
94	20250109	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	19304033	9628	106.41	1985	2020	1985	2595	1398	1997	2004.99	0.14	-629	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
95	20250109	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	19055513	9504	105.04	1985	2020	1985	2595	1398	1997	2005.00	0.14	-561	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
96	20250109	101146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	3	2	0.15	8850479	4431	48.97	1985	2015	1985	2595	1398	1997	1997.40	0.14	-203	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	865	16.26	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2030	-1.48	20250106	1964	1.83	20250102	2560	-21.88	20240613	1947	2.72	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
97	20250109	091150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	632665	315	3.48	1985	2015	1985	2595	1398	1997	2008.46	0.14	-198	2059	2028	1999	1968	1939	2013	1953	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.00	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.44	N	408920	100	43 억	61772	N	N	N	N
98	20250108	161133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1997	-23	5	-1.14	18014720	9048	129.26	1999	2030	1970	2625	1415	2020	1991.02	0.15	-1068	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	1	1	43232455	863	16.24	1.46	12	0.02	123.00	1372.00	2560	20240613	-21.99	1947	20241113	2.57	2030	0.00	20250106	1964	1.68	20250102	2560	-21.99	20240613	1947	2.57	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
99	20250108	151138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	-24	5	-1.19	17064148	8572	122.46	1999	2030	1970	2625	1415	2020	1990.68	0.15	-1035	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	1	1	43232455	863	16.23	1.45	12	0.02	123.00	1372.00	2560	20240613	-22.03	1947	20241113	2.52	2030	0.00	20250106	1964	1.63	20250102	2560	-22.03	20240613	1947	2.52	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
100	20250108	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-21	5	-1.04	11495222	5776	82.51	1999	2030	1970	2625	1415	2020	1990.17	0.15	-505	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	1	1	43232455	864	16.25	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.91	1947	20241113	2.67	2030	0.00	20250106	1964	1.78	20250102	2560	-21.91	20240613	1947	2.67	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
101	20250108	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-15	5	-0.74	10440950	5248	74.97	1999	2030	1970	2625	1415	2020	1989.51	0.15	-351	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	5	1	43232455	867	16.30	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2030	0.00	20250106	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
102	20250108	121136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-15	5	-0.74	10064474	5060	72.29	1999	2030	1970	2625	1415	2020	1989.03	0.15	-351	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	5	1	43232455	867	16.30	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.68	1947	20241113	2.98	2030	0.00	20250106	1964	2.09	20250102	2560	-21.68	20240613	1947	2.98	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
103	20250108	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-10	5	-0.50	9396496	4726	67.51	1999	2030	1970	2625	1415	2020	1988.26	0.15	-351	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	0.00	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
104	20250108	101138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1994	-26	5	-1.29	9344457	4700	67.14	1999	2030	1970	2625	1415	2020	1988.18	0.15	-332	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	1	1	43232455	862	16.21	1.45	12	0.01	123.00	1372.00	2560	20240613	-22.11	1947	20241113	2.41	2030	0.00	20250106	1964	1.53	20250102	2560	-22.11	20240613	1947	2.41	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
105	20250108	091138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-5	5	-0.25	7378924	3717	53.10	1999	2030	1970	2625	1415	2020	1985.18	0.15	80	2043	2031	2013	2001	1983	2022	1992	43	605	100	1450	5	1	43232455	871	16.38	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2030	0.00	20250106	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.47	N	408920	100	43 억	62840	N	N	N	N
106	20250107	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	11865599	5919	61.24	2025	2025	1995	2610	1410	2010	2004.66	0.15	-1217	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2030	-0.49	20250106	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
107	20250107	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	11047569	5514	57.05	2025	2025	1995	2610	1410	2010	2003.55	0.15	-906	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
108	20250107	141128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	8865659	4426	45.79	2025	2025	1995	2610	1410	2010	2003.09	0.15	-711	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2030	-0.49	20250106	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
109	20250107	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	7139319	3565	36.89	2025	2025	1995	2610	1410	2010	2002.61	0.15	-605	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2030	-0.49	20250106	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
110	20250107	121130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	5	2	0.25	5185074	2592	26.82	2025	2025	1995	2610	1410	2010	2000.41	0.15	-460	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	871	16.38	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2030	-0.74	20250106	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
111	20250107	111124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	4612894	2306	23.86	2025	2025	1995	2610	1410	2010	2000.39	0.15	-347	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
112	20250107	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1995	-15	5	-0.75	4076789	2038	21.09	2025	2025	1995	2610	1410	2010	2000.39	0.15	-414	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	1	1	43232455	862	16.22	1.45	12	0.00	123.00	1372.00	2560	20240613	-22.07	1947	20241113	2.47	2030	-1.72	20250106	1964	1.58	20250102	2560	-22.07	20240613	1947	2.47	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
113	20250107	091133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-11	5	-0.55	172409	86	0.89	2025	2025	1995	2610	1410	2010	2004.76	0.15	-74	2046	2027	2011	1992	1976	2027	1992	43	600	100	1440	1	1	43232455	864	16.25	1.46	12	0.00	123.00	1372.00	2560	20240613	-21.91	1947	20241113	2.67	2030	-1.53	20250106	1964	1.78	20250102	2560	-21.91	20240613	1947	2.67	20241113	0.48	N	408920	100	43 억	63828	N	N	N	N
114	20250106	161115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	19427017	9665	79.91	2010	2030	1995	2595	1398	1997	2010.04	0.15	-219	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
115	20250106	151115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	17294407	8604	71.14	2010	2030	1995	2595	1398	1997	2010.04	0.15	-31	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
116	20250106	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	18	2	0.90	15714478	7818	64.64	2010	2030	1995	2595	1398	1997	2010.04	0.15	167	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	871	16.38	1.47	12	0.02	123.00	1372.00	2560	20240613	-21.29	1947	20241113	3.49	2030	-0.74	20250106	1964	2.60	20250102	2560	-21.29	20240613	1947	3.49	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
117	20250106	131104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	33	2	1.65	14600993	7264	60.06	2010	2030	1995	2595	1398	1997	2010.05	0.15	211	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	878	16.50	1.48	12	0.02	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2030	0.00	20250106	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
118	20250106	121113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	33	2	1.65	13556863	6749	55.80	2010	2030	1995	2595	1398	1997	2008.72	0.15	211	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	878	16.50	1.48	12	0.02	123.00	1372.00	2560	20240613	-20.70	1947	20241113	4.26	2030	0.00	20250106	1964	3.36	20250102	2560	-20.70	20240613	1947	4.26	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
119	20250106	111109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	28	2	1.40	6339813	3161	26.13	2010	2030	1995	2595	1398	1997	2005.64	0.15	211	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	875	16.46	1.48	12	0.01	123.00	1372.00	2560	20240613	-20.90	1947	20241113	4.01	2030	-0.25	20250106	1964	3.11	20250102	2560	-20.90	20240613	1947	4.01	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
120	20250106	101105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	13	2	0.65	5975833	2980	24.64	2010	2030	1995	2595	1398	1997	2005.31	0.15	211	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	869	16.34	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.48	1947	20241113	3.24	2030	-0.99	20250106	1964	2.34	20250102	2560	-21.48	20240613	1947	3.24	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
121	20250106	091106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	23	2	1.15	4521000	2254	18.64	2010	2020	2000	2595	1398	1997	2005.77	0.15	0	2021	2009	1993	1981	1965	2015	1987	43	598	100	1430	5	1	43232455	873	16.42	1.47	12	0.01	123.00	1372.00	2560	20240613	-21.09	1947	20241113	3.75	2020	0.00	20250106	1964	2.85	20250102	2560	-21.09	20240613	1947	3.75	20241113	0.48	N	408920	100	43 억	64047	N	N	N	N
122	20250103	161059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1997	20	2	1.01	24073042	12095	67.84	1977	2005	1977	2570	1384	1977	1990.33	0.15	-1083	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	863	16.24	1.46	12	0.03	123.00	1372.00	2560	20240613	-21.99	1947	20241113	2.57	2005	-0.40	20250103	1964	1.68	20250102	2560	-21.99	20240613	1947	2.57	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
123	20250103	151104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1997	20	2	1.01	23006081	11559	64.83	1977	2005	1977	2570	1384	1977	1990.32	0.15	-873	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	863	16.24	1.46	12	0.03	123.00	1372.00	2560	20240613	-21.99	1947	20241113	2.57	2005	-0.40	20250103	1964	1.68	20250102	2560	-21.99	20240613	1947	2.57	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
124	20250103	141103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	22	2	1.11	22392254	11250	63.10	1977	2005	1977	2570	1384	1977	1990.42	0.15	-889	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	864	16.25	1.46	12	0.03	123.00	1372.00	2560	20240613	-21.91	1947	20241113	2.67	2005	-0.30	20250103	1964	1.78	20250102	2560	-21.91	20240613	1947	2.67	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
125	20250103	131104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1985	8	2	0.40	17376241	8731	48.97	1977	2000	1977	2570	1384	1977	1990.18	0.15	-675	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	858	16.14	1.45	12	0.02	123.00	1372.00	2560	20240613	-22.46	1947	20241113	1.95	2000	-0.75	20250103	1964	1.07	20250102	2560	-22.46	20240613	1947	1.95	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
126	20250103	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1995	18	2	0.91	16497953	8289	46.49	1977	2000	1977	2570	1384	1977	1990.34	0.15	-519	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	862	16.22	1.45	12	0.02	123.00	1372.00	2560	20240613	-22.07	1947	20241113	2.47	2000	-0.25	20250103	1964	1.58	20250102	2560	-22.07	20240613	1947	2.47	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
127	20250103	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	23	2	1.16	15336780	7705	43.22	1977	2000	1977	2570	1384	1977	1990.50	0.15	-444	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	5	1	43232455	865	16.26	1.46	12	0.02	123.00	1372.00	2560	20240613	-21.88	1947	20241113	2.72	2000	0.00	20250103	1964	1.83	20250102	2560	-21.88	20240613	1947	2.72	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
128	20250103	101100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	22	2	1.11	9893440	4982	27.94	1977	1999	1977	2570	1384	1977	1985.84	0.15	-300	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	864	16.25	1.46	12	0.01	123.00	1372.00	2560	20240613	-21.91	1947	20241113	2.67	1999	0.00	20250103	1964	1.78	20250102	2560	-21.91	20240613	1947	2.67	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
129	20250103	091103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	12	2	0.61	67230	34	0.19	1977	1989	1977	2570	1384	1977	1977.35	0.15	-5	2003	1990	1977	1964	1951	1983	1957	43	593	100	1420	1	1	43232455	860	16.17	1.45	12	0.00	123.00	1372.00	2560	20240613	-22.30	1947	20241113	2.16	1990	-0.05	20250102	1964	1.27	20250102	2560	-22.30	20240613	1947	2.16	20241113	0.49	N	408920	100	43 억	65130	N	N	N	N
130	20250102	161050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1977	-3	5	-0.15	35090740	17730	88.75	1980	1990	1964	2570	1386	1980	1979.18	0.15	-863	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	855	16.07	1.44	12	0.04	123.00	1372.00	2560	20240613	-22.77	1947	20241113	1.54	1990	-0.65	20250102	1964	0.66	20250102	2560	-22.77	20240613	1947	1.54	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
131	20250102	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1977	-3	5	-0.15	34505548	17434	87.27	1980	1990	1964	2570	1386	1980	1979.21	0.15	-832	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	855	16.07	1.44	12	0.04	123.00	1372.00	2560	20240613	-22.77	1947	20241113	1.54	1990	-0.65	20250102	1964	0.66	20250102	2560	-22.77	20240613	1947	1.54	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
132	20250102	141049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1975	-5	5	-0.25	33603333	16977	84.98	1980	1990	1964	2570	1386	1980	1979.34	0.15	-753	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	854	16.06	1.44	12	0.04	123.00	1372.00	2560	20240613	-22.85	1947	20241113	1.44	1990	-0.75	20250102	1964	0.56	20250102	2560	-22.85	20240613	1947	1.44	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
133	20250102	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1988	8	2	0.40	29787368	15050	75.33	1980	1990	1964	2570	1386	1980	1979.23	0.15	-603	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	859	16.16	1.45	12	0.03	123.00	1372.00	2560	20240613	-22.34	1947	20241113	2.11	1990	-0.10	20250102	1964	1.22	20250102	2560	-22.34	20240613	1947	2.11	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
134	20250102	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	9	2	0.45	29453840	14882	74.49	1980	1990	1964	2570	1386	1980	1979.16	0.15	-570	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	860	16.17	1.45	12	0.03	123.00	1372.00	2560	20240613	-22.30	1947	20241113	2.16	1990	-0.05	20250102	1964	1.27	20250102	2560	-22.30	20240613	1947	2.16	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
135	20250102	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1985	5	2	0.25	28172977	14235	71.25	1980	1990	1964	2570	1386	1980	1979.13	0.15	-570	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	858	16.14	1.45	12	0.03	123.00	1372.00	2560	20240613	-22.46	1947	20241113	1.95	1990	-0.25	20250102	1964	1.07	20250102	2560	-22.46	20240613	1947	1.95	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
136	20250102	101048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1979	-1	5	-0.05	10603944	5358	26.82	1980	1980	1964	2570	1386	1980	1979.09	0.15	-567	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	856	16.09	1.44	12	0.01	123.00	1372.00	2560	20240613	-22.70	1947	20241113	1.64	1980	-0.05	20250102	1964	0.76	20250102	2560	-22.70	20240613	1947	1.64	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N
137	20250102	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.15	0	2040	2010	1995	1965	1950	2002	1957	43	590	100	1420	1	1	43232455	856	16.10	1.44	12	0.00	123.00	1372.00	2560	20240613	-22.66	1947	20241113	1.69	0	0.00	0	0	0.00	0	2560	-22.66	20240613	1947	1.69	20241113	0.50	N	408920	100	43 억	65993	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History