KissMeData/038290/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	investmentCareful	shortOverheated
2	20250124	160451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16370	170	2	1.05	471032690	28909	112.48	16180	16490	16130	21050	11340	16200	16293.36	1.58	6189	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1775	-10.55	0.96	12	0.27	-1551.00	16978.00	24600	20240724	-33.46	14700	20241209	11.36	17920	-8.65	20250115	16060	1.93	20250123	24600	-33.46	20240724	14700	11.36	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
3	20250124	150451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16440	240	2	1.48	454418870	27895	108.53	16180	16490	16130	21050	11340	16200	16290.33	1.58	6194	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1782	-10.60	0.97	12	0.26	-1551.00	16978.00	24600	20240724	-33.17	14700	20241209	11.84	17920	-8.26	20250115	16060	2.37	20250123	24600	-33.17	20240724	14700	11.84	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
4	20250124	140451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16390	190	2	1.17	403332250	24782	96.42	16180	16490	16130	21050	11340	16200	16275.21	1.58	6101	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1777	-10.57	0.97	12	0.23	-1551.00	16978.00	24600	20240724	-33.37	14700	20241209	11.50	17920	-8.54	20250115	16060	2.05	20250123	24600	-33.37	20240724	14700	11.50	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
5	20250124	130452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16350	150	2	0.93	302120990	18608	72.40	16180	16380	16130	21050	11340	16200	16236.08	1.58	4156	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1773	-10.54	0.96	12	0.17	-1551.00	16978.00	24600	20240724	-33.54	14700	20241209	11.22	17920	-8.76	20250115	16060	1.81	20250123	24600	-33.54	20240724	14700	11.22	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
6	20250124	120449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16270	70	2	0.43	220448890	13596	52.90	16180	16380	16130	21050	11340	16200	16214.25	1.58	3961	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1764	-10.49	0.96	12	0.13	-1551.00	16978.00	24600	20240724	-33.86	14700	20241209	10.68	17920	-9.21	20250115	16060	1.31	20250123	24600	-33.86	20240724	14700	10.68	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
7	20250124	110451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16280	80	2	0.49	201859080	12452	48.45	16180	16380	16130	21050	11340	16200	16210.98	1.58	3146	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1765	-10.50	0.96	12	0.11	-1551.00	16978.00	24600	20240724	-33.82	14700	20241209	10.75	17920	-9.15	20250115	16060	1.37	20250123	24600	-33.82	20240724	14700	10.75	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
8	20250124	100448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16240	40	2	0.25	107848630	6662	25.92	16180	16380	16130	21050	11340	16200	16188.63	1.58	784	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1761	-10.47	0.96	12	0.06	-1551.00	16978.00	24600	20240724	-33.98	14700	20241209	10.48	17920	-9.38	20250115	16060	1.12	20250123	24600	-33.98	20240724	14700	10.48	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
9	20250124	090451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16340	140	2	0.86	1478110	91	0.35	16180	16380	16180	21050	11340	16200	16242.97	1.58	-30	16800	16500	16280	15980	15760	16390	15870	54	4850	500	11660	10	1	10841400	1771	-10.54	0.96	12	0.00	-1551.00	16978.00	24600	20240724	-33.58	14700	20241209	11.16	17920	-8.82	20250115	16060	1.74	20250123	24600	-33.58	20240724	14700	11.16	20241209	2.16	N	038290	500	54 억	171591	N	N	N	N
10	20250123	160450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16200	-260	5	-1.58	414872230	25602	77.07	16580	16580	16060	21350	11530	16460	16204.68	1.63	-3277	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1756	-10.44	0.95	12	0.24	-1551.00	16978.00	24600	20240724	-34.15	14700	20241209	10.20	17920	-9.60	20250115	16060	0.87	20250123	24600	-34.15	20240724	14700	10.20	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
11	20250123	150448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16240	-220	5	-1.34	390386170	24091	72.52	16580	16580	16060	21350	11530	16460	16204.65	1.63	-2846	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1761	-10.47	0.96	12	0.22	-1551.00	16978.00	24600	20240724	-33.98	14700	20241209	10.48	17920	-9.38	20250115	16060	1.12	20250123	24600	-33.98	20240724	14700	10.48	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
12	20250123	140449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16260	-200	5	-1.22	359702600	22201	66.83	16580	16580	16060	21350	11530	16460	16202.09	1.63	-2389	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1763	-10.48	0.96	12	0.20	-1551.00	16978.00	24600	20240724	-33.90	14700	20241209	10.61	17920	-9.26	20250115	16060	1.25	20250123	24600	-33.90	20240724	14700	10.61	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
13	20250123	130448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16240	-220	5	-1.34	342334880	21130	63.60	16580	16580	16060	21350	11530	16460	16201.37	1.63	-2507	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1761	-10.47	0.96	12	0.19	-1551.00	16978.00	24600	20240724	-33.98	14700	20241209	10.48	17920	-9.38	20250115	16060	1.12	20250123	24600	-33.98	20240724	14700	10.48	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
14	20250123	120448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16250	-210	5	-1.28	317047920	19567	58.90	16580	16580	16060	21350	11530	16460	16203.20	1.63	-2530	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1762	-10.48	0.96	12	0.18	-1551.00	16978.00	24600	20240724	-33.94	14700	20241209	10.54	17920	-9.32	20250115	16060	1.18	20250123	24600	-33.94	20240724	14700	10.54	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
15	20250123	110448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16200	-260	5	-1.58	300235270	18531	55.78	16580	16580	16060	21350	11530	16460	16201.78	1.63	-2486	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1756	-10.44	0.95	12	0.17	-1551.00	16978.00	24600	20240724	-34.15	14700	20241209	10.20	17920	-9.60	20250115	16060	0.87	20250123	24600	-34.15	20240724	14700	10.20	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
16	20250123	100447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16190	-270	5	-1.64	200051620	12310	37.05	16580	16580	16150	21350	11530	16460	16251.15	1.63	-5577	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1755	-10.44	0.95	12	0.11	-1551.00	16978.00	24600	20240724	-34.19	14700	20241209	10.14	17920	-9.65	20250115	16150	0.25	20250123	24600	-34.19	20240724	14700	10.14	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
17	20250123	090447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16470	10	2	0.06	31164030	1909	5.75	16580	16580	16250	21350	11530	16460	16324.79	1.63	143	16973	16716	16573	16316	16173	16645	16245	54	4890	500	11850	10	1	10841400	1786	-10.62	0.97	12	0.02	-1551.00	16978.00	24600	20240724	-33.05	14700	20241209	12.04	17920	-8.09	20250115	16160	1.92	20250102	24600	-33.05	20240724	14700	12.04	20241209	2.15	N	038290	500	54 억	176574	N	N	N	N
18	20250122	160445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16460	-230	5	-1.38	547585280	33126	192.58	16690	16830	16430	21650	11690	16690	16530.42	1.66	-3425	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1784	-10.61	0.97	12	0.31	-1551.00	16978.00	24600	20240724	-33.09	14700	20241209	11.97	17920	-8.15	20250115	16160	1.86	20250102	24600	-33.09	20240724	14700	11.97	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
19	20250122	150446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16490	-200	5	-1.20	471738200	28517	165.79	16690	16830	16430	21650	11690	16690	16542.35	1.66	-2954	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1788	-10.63	0.97	12	0.26	-1551.00	16978.00	24600	20240724	-32.97	14700	20241209	12.18	17920	-7.98	20250115	16160	2.04	20250102	24600	-32.97	20240724	14700	12.18	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
20	20250122	140444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16550	-140	5	-0.84	399080440	24111	140.17	16690	16830	16430	21650	11690	16690	16551.80	1.66	-2980	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1794	-10.67	0.97	12	0.22	-1551.00	16978.00	24600	20240724	-32.72	14700	20241209	12.59	17920	-7.65	20250115	16160	2.41	20250102	24600	-32.72	20240724	14700	12.59	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
21	20250122	130446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16560	-130	5	-0.78	320278460	19329	112.37	16690	16830	16430	21650	11690	16690	16569.84	1.66	-2920	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1795	-10.68	0.98	12	0.18	-1551.00	16978.00	24600	20240724	-32.68	14700	20241209	12.65	17920	-7.59	20250115	16160	2.48	20250102	24600	-32.68	20240724	14700	12.65	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
22	20250122	120444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16500	-190	5	-1.14	293232440	17691	102.85	16690	16830	16450	21650	11690	16690	16575.23	1.66	-2559	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1789	-10.64	0.97	12	0.16	-1551.00	16978.00	24600	20240724	-32.93	14700	20241209	12.24	17920	-7.92	20250115	16160	2.10	20250102	24600	-32.93	20240724	14700	12.24	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
23	20250122	110445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16580	-110	5	-0.66	160367840	9641	56.05	16690	16830	16550	21650	11690	16690	16633.94	1.66	-599	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1798	-10.69	0.98	12	0.09	-1551.00	16978.00	24600	20240724	-32.60	14700	20241209	12.79	17920	-7.48	20250115	16160	2.60	20250102	24600	-32.60	20240724	14700	12.79	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
24	20250122	100445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16650	-40	5	-0.24	134357260	8076	46.95	16690	16830	16550	21650	11690	16690	16636.61	1.66	527	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1805	-10.74	0.98	12	0.07	-1551.00	16978.00	24600	20240724	-32.32	14700	20241209	13.27	17920	-7.09	20250115	16160	3.03	20250102	24600	-32.32	20240724	14700	13.27	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
25	20250122	090446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	60	2	0.36	12006340	717	4.17	16690	16830	16690	21650	11690	16690	16745.24	1.66	221	16956	16822	16716	16582	16476	16770	16530	54	4960	500	12010	10	1	10841400	1816	-10.80	0.99	12	0.01	-1551.00	16978.00	24600	20240724	-31.91	14700	20241209	13.95	17920	-6.53	20250115	16160	3.65	20250102	24600	-31.91	20240724	14700	13.95	20241209	2.16	N	038290	500	54 억	179667	N	N	N	N
26	20250121	160443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	-10	5	-0.06	282918730	16922	101.84	16700	16850	16610	21700	11690	16700	16719.18	1.65	4581	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1809	-10.76	0.98	12	0.16	-1551.00	16978.00	24600	20240724	-32.15	14700	20241209	13.54	17920	-6.86	20250115	16160	3.28	20250102	24600	-32.15	20240724	14700	13.54	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
27	20250121	150444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	-10	5	-0.06	270716910	16190	97.44	16700	16850	16610	21700	11690	16700	16721.24	1.65	4572	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1809	-10.76	0.98	12	0.15	-1551.00	16978.00	24600	20240724	-32.15	14700	20241209	13.54	17920	-6.86	20250115	16160	3.28	20250102	24600	-32.15	20240724	14700	13.54	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
28	20250121	140444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	50	2	0.30	227464600	13598	81.84	16700	16850	16610	21700	11690	16700	16727.80	1.65	3794	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1816	-10.80	0.99	12	0.13	-1551.00	16978.00	24600	20240724	-31.91	14700	20241209	13.95	17920	-6.53	20250115	16160	3.65	20250102	24600	-31.91	20240724	14700	13.95	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
29	20250121	130443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	100	2	0.60	183973720	10995	66.17	16700	16850	16610	21700	11690	16700	16732.49	1.65	2799	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1821	-10.83	0.99	12	0.10	-1551.00	16978.00	24600	20240724	-31.71	14700	20241209	14.29	17920	-6.25	20250115	16160	3.96	20250102	24600	-31.71	20240724	14700	14.29	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
30	20250121	120434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	120	2	0.72	143565380	8594	51.72	16700	16840	16610	21700	11690	16700	16705.30	1.65	1354	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1824	-10.84	0.99	12	0.08	-1551.00	16978.00	24600	20240724	-31.63	14700	20241209	14.42	17920	-6.14	20250115	16160	4.08	20250102	24600	-31.63	20240724	14700	14.42	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
31	20250121	110425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	-10	5	-0.06	78777160	4720	28.41	16700	16820	16610	21700	11690	16700	16690.08	1.65	-821	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1809	-10.76	0.98	12	0.04	-1551.00	16978.00	24600	20240724	-32.15	14700	20241209	13.54	17920	-6.86	20250115	16160	3.28	20250102	24600	-32.15	20240724	14700	13.54	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
32	20250121	100419	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16620	-80	5	-0.48	46425600	2778	16.72	16700	16820	16610	21700	11690	16700	16711.88	1.65	-779	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1802	-10.72	0.98	12	0.03	-1551.00	16978.00	24600	20240724	-32.44	14700	20241209	13.06	17920	-7.25	20250115	16160	2.85	20250102	24600	-32.44	20240724	14700	13.06	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
33	20250121	090444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16710	10	2	0.06	1370640	82	0.49	16700	16820	16700	21700	11690	16700	16715.12	1.65	28	17053	16876	16773	16596	16493	16825	16545	54	5000	500	12020	10	1	10841400	1812	-10.77	0.98	12	0.00	-1551.00	16978.00	24600	20240724	-32.07	14700	20241209	13.67	17920	-6.75	20250115	16160	3.40	20250102	24600	-32.07	20240724	14700	13.67	20241209	2.14	N	038290	500	54 억	179073	N	N	N	N
34	20250120	160441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	-270	5	-1.59	275722330	16447	82.19	16910	16950	16670	22050	11880	16970	16764.29	1.66	-960	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1811	-10.77	0.98	12	0.15	-1551.00	16978.00	24600	20240724	-32.11	14700	20241209	13.61	17920	-6.81	20250115	16160	3.34	20250102	24600	-32.11	20240724	14700	13.61	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
35	20250120	150443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16720	-250	5	-1.47	236191210	14082	70.37	16910	16950	16670	22050	11880	16970	16772.56	1.66	-855	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1813	-10.78	0.98	12	0.13	-1551.00	16978.00	24600	20240724	-32.03	14700	20241209	13.74	17920	-6.70	20250115	16160	3.47	20250102	24600	-32.03	20240724	14700	13.74	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
36	20250120	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-210	5	-1.24	210696870	12559	62.76	16910	16950	16670	22050	11880	16970	16776.56	1.66	-1059	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1817	-10.81	0.99	12	0.12	-1551.00	16978.00	24600	20240724	-31.87	14700	20241209	14.01	17920	-6.47	20250115	16160	3.71	20250102	24600	-31.87	20240724	14700	14.01	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
37	20250120	130441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	-150	5	-0.88	177864520	10599	52.96	16910	16950	16670	22050	11880	16970	16781.25	1.66	-1137	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1824	-10.84	0.99	12	0.10	-1551.00	16978.00	24600	20240724	-31.63	14700	20241209	14.42	17920	-6.14	20250115	16160	4.08	20250102	24600	-31.63	20240724	14700	14.42	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
38	20250120	120443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-210	5	-1.24	132532640	7896	39.46	16910	16950	16670	22050	11880	16970	16784.78	1.66	-1134	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1817	-10.81	0.99	12	0.07	-1551.00	16978.00	24600	20240724	-31.87	14700	20241209	14.01	17920	-6.47	20250115	16160	3.71	20250102	24600	-31.87	20240724	14700	14.01	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
39	20250120	110443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-120	5	-0.71	104406640	6221	31.09	16910	16950	16670	22050	11880	16970	16782.94	1.66	-1108	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1827	-10.86	0.99	12	0.06	-1551.00	16978.00	24600	20240724	-31.50	14700	20241209	14.63	17920	-5.97	20250115	16160	4.27	20250102	24600	-31.50	20240724	14700	14.63	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
40	20250120	100443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	-100	5	-0.59	92177950	5494	27.45	16910	16950	16670	22050	11880	16970	16777.93	1.66	-798	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1829	-10.88	0.99	12	0.05	-1551.00	16978.00	24600	20240724	-31.42	14700	20241209	14.76	17920	-5.86	20250115	16160	4.39	20250102	24600	-31.42	20240724	14700	14.76	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
41	20250120	090443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-220	5	-1.30	16148920	961	4.80	16910	16950	16750	22050	11880	16970	16804.29	1.66	-906	17310	17140	16980	16810	16650	17060	16730	54	5080	500	12210	10	1	10841400	1816	-10.80	0.99	12	0.01	-1551.00	16978.00	24600	20240724	-31.91	14700	20241209	13.95	17920	-6.53	20250115	16160	3.65	20250102	24600	-31.91	20240724	14700	13.95	20241209	2.15	N	038290	500	54 억	180038	N	N	N	N
42	20250117	160441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16970	-180	5	-1.05	337301360	19911	110.73	17150	17150	16820	22250	12010	17150	16940.45	1.75	-9188	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1840	-10.94	1.00	12	0.18	-1551.00	16978.00	26700	20240110	-36.44	14700	20241209	15.44	17920	-5.30	20250115	16160	5.01	20250102	24600	-31.02	20240724	14700	15.44	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
43	20250117	150442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-300	5	-1.75	325712180	19227	106.93	17150	17150	16820	22250	12010	17150	16940.35	1.75	-8683	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1827	-10.86	0.99	12	0.18	-1551.00	16978.00	26700	20240110	-36.89	14700	20241209	14.63	17920	-5.97	20250115	16160	4.27	20250102	24600	-31.50	20240724	14700	14.63	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
44	20250117	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-300	5	-1.75	246338930	14513	80.71	17150	17150	16850	22250	12010	17150	16973.67	1.75	-7747	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1827	-10.86	0.99	12	0.13	-1551.00	16978.00	26700	20240110	-36.89	14700	20241209	14.63	17920	-5.97	20250115	16160	4.27	20250102	24600	-31.50	20240724	14700	14.63	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
45	20250117	130442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	-250	5	-1.46	224676550	13229	73.57	17150	17150	16860	22250	12010	17150	16983.64	1.75	-6550	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1832	-10.90	1.00	12	0.12	-1551.00	16978.00	26700	20240110	-36.70	14700	20241209	14.97	17920	-5.69	20250115	16160	4.58	20250102	24600	-31.30	20240724	14700	14.97	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
46	20250117	120443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	-280	5	-1.63	209847130	12350	68.68	17150	17150	16860	22250	12010	17150	16991.67	1.75	-6252	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1829	-10.88	0.99	12	0.11	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	17920	-5.86	20250115	16160	4.39	20250102	24600	-31.42	20240724	14700	14.76	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
47	20250117	110442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17000	-150	5	-0.87	145037840	8516	47.36	17150	17150	16940	22250	12010	17150	17031.22	1.75	-4396	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1843	-10.96	1.00	12	0.08	-1551.00	16978.00	26700	20240110	-36.33	14700	20241209	15.65	17920	-5.13	20250115	16160	5.20	20250102	24600	-30.89	20240724	14700	15.65	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
48	20250117	100443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17000	-150	5	-0.87	103308010	6056	33.68	17150	17150	16950	22250	12010	17150	17058.79	1.75	-3540	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1843	-10.96	1.00	12	0.06	-1551.00	16978.00	26700	20240110	-36.33	14700	20241209	15.65	17920	-5.13	20250115	16160	5.20	20250102	24600	-30.89	20240724	14700	15.65	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
49	20250117	090443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17050	-100	5	-0.58	37840920	2208	12.28	17150	17150	17040	22250	12010	17150	17138.10	1.75	-1972	17463	17306	17103	16946	16743	17385	17025	54	5100	500	12340	10	1	10841400	1848	-10.99	1.00	12	0.02	-1551.00	16978.00	26700	20240110	-36.14	14700	20241209	15.99	17920	-4.85	20250115	16160	5.51	20250102	24600	-30.69	20240724	14700	15.99	20241209	2.09	N	038290	500	54 억	189225	N	N	N	N
50	20250116	160440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17150	270	2	1.60	305967200	17951	13.32	16900	17260	16900	21900	11820	16880	17043.94	1.75	-535	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1859	-11.06	1.01	12	0.17	-1551.00	16978.00	26700	20240110	-35.77	14700	20241209	16.67	17920	-4.30	20250115	16160	6.13	20250102	24600	-30.28	20240724	14700	16.67	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
51	20250116	150420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17120	240	2	1.42	285613480	16763	12.44	16900	17260	16900	21900	11820	16880	17038.33	1.75	-317	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1856	-11.04	1.01	12	0.15	-1551.00	16978.00	26700	20240110	-35.88	14700	20241209	16.46	17920	-4.46	20250115	16160	5.94	20250102	24600	-30.41	20240724	14700	16.46	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
52	20250116	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17010	130	2	0.77	188246100	11086	8.23	16900	17080	16900	21900	11820	16880	16980.52	1.75	366	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1844	-10.97	1.00	12	0.10	-1551.00	16978.00	26700	20240110	-36.29	14700	20241209	15.71	17920	-5.08	20250115	16160	5.26	20250102	24600	-30.85	20240724	14700	15.71	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
53	20250116	130442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17030	150	2	0.89	174650980	10287	7.63	16900	17080	16900	21900	11820	16880	16977.83	1.75	303	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1846	-10.98	1.00	12	0.09	-1551.00	16978.00	26700	20240110	-36.22	14700	20241209	15.85	17920	-4.97	20250115	16160	5.38	20250102	24600	-30.77	20240724	14700	15.85	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
54	20250116	120442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16950	70	2	0.41	169055840	9958	7.39	16900	17080	16900	21900	11820	16880	16976.89	1.75	68	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1838	-10.93	1.00	12	0.09	-1551.00	16978.00	26700	20240110	-36.52	14700	20241209	15.31	17920	-5.41	20250115	16160	4.89	20250102	24600	-31.10	20240724	14700	15.31	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
55	20250116	110442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	60	2	0.36	126462940	7447	5.53	16900	17080	16900	21900	11820	16880	16981.73	1.75	-306	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1837	-10.92	1.00	12	0.07	-1551.00	16978.00	26700	20240110	-36.55	14700	20241209	15.24	17920	-5.47	20250115	16160	4.83	20250102	24600	-31.14	20240724	14700	15.24	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
56	20250116	100442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16980	100	2	0.59	81639830	4807	3.57	16900	17080	16900	21900	11820	16880	16983.53	1.75	-182	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1841	-10.95	1.00	12	0.04	-1551.00	16978.00	26700	20240110	-36.40	14700	20241209	15.51	17920	-5.25	20250115	16160	5.07	20250102	24600	-30.98	20240724	14700	15.51	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
57	20250116	090442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17020	140	2	0.83	5913660	349	0.26	16900	17080	16900	21900	11820	16880	16944.58	1.75	79	18333	17606	17193	16466	16053	17970	16830	54	5020	500	12150	10	1	10841400	1845	-10.97	1.00	12	0.00	-1551.00	16978.00	26700	20240110	-36.25	14700	20241209	15.78	17920	-5.02	20250115	16160	5.32	20250102	24600	-30.81	20240724	14700	15.78	20241209	2.08	N	038290	500	54 억	189566	N	N	N	N
58	20250115	160440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	180	2	1.08	2351530320	134710	1419.64	16780	17920	16780	21700	11690	16700	17457.03	1.57	18968	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1830	-10.88	0.99	12	1.24	-1551.00	16978.00	26700	20240110	-36.78	14700	20241209	14.83	17920	-5.80	20250115	16160	4.46	20250102	24600	-31.38	20240724	14700	14.83	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
59	20250115	150441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17030	330	2	1.98	2260022780	129296	1362.59	16780	17920	16780	21700	11690	16700	17479.45	1.57	17745	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1846	-10.98	1.00	12	1.19	-1551.00	16978.00	26700	20240110	-36.22	14700	20241209	15.85	17920	-4.97	20250115	16160	5.38	20250102	24600	-30.77	20240724	14700	15.85	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
60	20250115	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17150	450	2	2.69	2111659290	120588	1270.82	16780	17920	16780	21700	11690	16700	17511.36	1.57	17360	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1859	-11.06	1.01	12	1.11	-1551.00	16978.00	26700	20240110	-35.77	14700	20241209	16.67	17920	-4.30	20250115	16160	6.13	20250102	24600	-30.28	20240724	14700	16.67	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
61	20250115	130440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17290	590	2	3.53	2021023850	115308	1215.18	16780	17920	16780	21700	11690	16700	17527.18	1.57	16417	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1874	-11.15	1.02	12	1.06	-1551.00	16978.00	26700	20240110	-35.24	14700	20241209	17.62	17920	-3.52	20250115	16160	6.99	20250102	24600	-29.72	20240724	14700	17.62	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
62	20250115	120434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17210	510	2	3.05	1889264160	107655	1134.52	16780	17920	16780	21700	11690	16700	17549.25	1.57	14467	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1866	-11.10	1.01	12	0.99	-1551.00	16978.00	26700	20240110	-35.54	14700	20241209	17.07	17920	-3.96	20250115	16160	6.50	20250102	24600	-30.04	20240724	14700	17.07	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
63	20250115	110441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17220	520	2	3.11	1785553750	101641	1071.15	16780	17920	16780	21700	11690	16700	17567.26	1.57	15526	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1867	-11.10	1.01	12	0.94	-1551.00	16978.00	26700	20240110	-35.51	14700	20241209	17.14	17920	-3.91	20250115	16160	6.56	20250102	24600	-30.00	20240724	14700	17.14	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
64	20250115	100440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17650	950	2	5.69	1527830780	86748	914.20	16780	17920	16780	21700	11690	16700	17612.29	1.57	13425	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1914	-11.38	1.04	12	0.80	-1551.00	16978.00	26700	20240110	-33.90	14700	20241209	20.07	17920	-1.51	20250115	16160	9.22	20250102	24600	-28.25	20240724	14700	20.07	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
65	20250115	090442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17480	780	2	4.67	210325550	12183	128.39	16780	17920	16780	21700	11690	16700	17263.86	1.57	5262	17126	16912	16686	16472	16246	16800	16360	54	5000	500	12020	10	1	10841400	1895	-11.27	1.03	12	0.11	-1551.00	16978.00	26700	20240110	-34.53	14700	20241209	18.91	17920	-2.46	20250115	16160	8.17	20250102	24600	-28.94	20240724	14700	18.91	20241209	2.05	N	038290	500	54 억	170030	N	N	N	N
66	20250114	160436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	20	2	0.12	157944320	9486	47.94	16750	16900	16460	21650	11680	16680	16650.24	1.60	-2960	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1811	-10.77	0.98	12	0.09	-1551.00	16978.00	26700	20240110	-37.45	14700	20241209	13.61	17010	-1.82	20250109	16160	3.34	20250102	24600	-32.11	20240724	14700	13.61	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
67	20250114	150439	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	20	2	0.12	140444050	8438	42.64	16750	16900	16460	21650	11680	16680	16644.23	1.60	-3316	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1811	-10.77	0.98	12	0.08	-1551.00	16978.00	26700	20240110	-37.45	14700	20241209	13.61	17010	-1.82	20250109	16160	3.34	20250102	24600	-32.11	20240724	14700	13.61	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
68	20250114	140439	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	20	2	0.12	128627730	7730	39.07	16750	16900	16460	21650	11680	16680	16640.07	1.60	-3411	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1811	-10.77	0.98	12	0.07	-1551.00	16978.00	26700	20240110	-37.45	14700	20241209	13.61	17010	-1.82	20250109	16160	3.34	20250102	24600	-32.11	20240724	14700	13.61	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
69	20250114	130437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16720	40	2	0.24	123018720	7394	37.37	16750	16900	16460	21650	11680	16680	16637.64	1.60	-3328	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1813	-10.78	0.98	12	0.07	-1551.00	16978.00	26700	20240110	-37.38	14700	20241209	13.74	17010	-1.70	20250109	16160	3.47	20250102	24600	-32.03	20240724	14700	13.74	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
70	20250114	120436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16730	50	2	0.30	102480920	6165	31.16	16750	16900	16460	21650	11680	16680	16623.02	1.60	-3277	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1814	-10.79	0.99	12	0.06	-1551.00	16978.00	26700	20240110	-37.34	14700	20241209	13.81	17010	-1.65	20250109	16160	3.53	20250102	24600	-31.99	20240724	14700	13.81	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
71	20250114	110437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	-80	5	-0.48	65300090	3934	19.88	16750	16900	16460	21650	11680	16680	16598.90	1.60	-1765	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1800	-10.70	0.98	12	0.04	-1551.00	16978.00	26700	20240110	-37.83	14700	20241209	12.93	17010	-2.41	20250109	16160	2.72	20250102	24600	-32.52	20240724	14700	12.93	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
72	20250114	100437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16610	-70	5	-0.42	26723510	1605	8.11	16750	16900	16600	21650	11680	16680	16650.16	1.60	-555	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1801	-10.71	0.98	12	0.01	-1551.00	16978.00	26700	20240110	-37.79	14700	20241209	12.99	17010	-2.35	20250109	16160	2.78	20250102	24600	-32.48	20240724	14700	12.99	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
73	20250114	090437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	70	2	0.42	553330	33	0.17	16750	16900	16740	21650	11680	16680	16767.58	1.60	2	17073	16876	16723	16526	16373	16800	16450	54	4970	500	12000	10	1	10841400	1816	-10.80	0.99	12	0.00	-1551.00	16978.00	26700	20240110	-37.27	14700	20241209	13.95	17010	-1.53	20250109	16160	3.65	20250102	24600	-31.91	20240724	14700	13.95	20241209	2.05	N	038290	500	54 억	173000	N	N	N	N
74	20250113	160433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	-240	5	-1.42	330978720	19787	123.33	16920	16920	16570	21950	11850	16920	16727.08	1.66	-6737	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1808	-10.75	0.98	12	0.18	-1551.00	16978.00	26700	20240110	-37.53	14700	20241209	13.47	17010	-1.94	20250109	16160	3.22	20250102	24600	-32.20	20240724	14700	13.47	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
75	20250113	150434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	-240	5	-1.42	320601990	19166	119.46	16920	16920	16570	21950	11850	16920	16727.64	1.66	-6571	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1808	-10.75	0.98	12	0.18	-1551.00	16978.00	26700	20240110	-37.53	14700	20241209	13.47	17010	-1.94	20250109	16160	3.22	20250102	24600	-32.20	20240724	14700	13.47	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
76	20250113	140430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-160	5	-0.95	283539110	16938	105.57	16920	16920	16570	21950	11850	16920	16739.82	1.66	-6774	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1817	-10.81	0.99	12	0.16	-1551.00	16978.00	26700	20240110	-37.23	14700	20241209	14.01	17010	-1.47	20250109	16160	3.71	20250102	24600	-31.87	20240724	14700	14.01	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
77	20250113	130428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	-220	5	-1.30	266996860	15950	99.41	16920	16920	16570	21950	11850	16920	16739.62	1.66	-6610	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1811	-10.77	0.98	12	0.15	-1551.00	16978.00	26700	20240110	-37.45	14700	20241209	13.61	17010	-1.82	20250109	16160	3.34	20250102	24600	-32.11	20240724	14700	13.61	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
78	20250113	120428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	-240	5	-1.42	232679190	13894	86.60	16920	16920	16570	21950	11850	16920	16746.74	1.66	-4887	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1808	-10.75	0.98	12	0.13	-1551.00	16978.00	26700	20240110	-37.53	14700	20241209	13.47	17010	-1.94	20250109	16160	3.22	20250102	24600	-32.20	20240724	14700	13.47	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
79	20250113	110429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16570	-350	5	-2.07	196598790	11730	73.11	16920	16920	16570	21950	11850	16920	16760.34	1.66	-4480	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1796	-10.68	0.98	12	0.11	-1551.00	16978.00	26700	20240110	-37.94	14700	20241209	12.72	17010	-2.59	20250109	16160	2.54	20250102	24600	-32.64	20240724	14700	12.72	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
80	20250113	100428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	-100	5	-0.59	142881780	8505	53.01	16920	16920	16710	21950	11850	16920	16799.74	1.66	-1573	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1824	-10.84	0.99	12	0.08	-1551.00	16978.00	26700	20240110	-37.00	14700	20241209	14.42	17010	-1.12	20250109	16160	4.08	20250102	24600	-31.63	20240724	14700	14.42	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
81	20250113	090431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	-50	5	-0.30	27009360	1604	10.00	16920	16920	16780	21950	11850	16920	16838.75	1.66	-635	17133	17026	16893	16786	16653	17080	16840	54	5030	500	12180	10	1	10841400	1829	-10.88	0.99	12	0.01	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	17010	-0.82	20250109	16160	4.39	20250102	24600	-31.42	20240724	14700	14.76	20241209	2.06	N	038290	500	54 억	179737	N	N	N	N
82	20250110	160426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16920	-30	5	-0.18	267389290	15861	84.14	16850	17000	16760	22000	11870	16950	16858.18	1.65	943	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1834	-10.91	1.00	12	0.15	-1551.00	16978.00	26700	20240110	-36.63	14700	20241209	15.10	17010	-0.53	20250109	16160	4.70	20250102	26700	-36.63	20240110	14700	15.10	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
83	20250110	150427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16860	-90	5	-0.53	246842930	14642	77.67	16850	17000	16760	22000	11870	16950	16858.55	1.65	887	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1828	-10.87	0.99	12	0.14	-1551.00	16978.00	26700	20240110	-36.85	14700	20241209	14.69	17010	-0.88	20250109	16160	4.33	20250102	26700	-36.85	20240110	14700	14.69	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
84	20250110	140426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16860	-90	5	-0.53	226376780	13428	71.23	16850	17000	16760	22000	11870	16950	16858.56	1.65	647	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1828	-10.87	0.99	12	0.12	-1551.00	16978.00	26700	20240110	-36.85	14700	20241209	14.69	17010	-0.88	20250109	16160	4.33	20250102	26700	-36.85	20240110	14700	14.69	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
85	20250110	130425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16960	10	2	0.06	207238510	12294	65.22	16850	17000	16760	22000	11870	16950	16856.88	1.65	550	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1839	-10.93	1.00	12	0.11	-1551.00	16978.00	26700	20240110	-36.48	14700	20241209	15.37	17010	-0.29	20250109	16160	4.95	20250102	26700	-36.48	20240110	14700	15.37	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
86	20250110	120426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	-50	5	-0.29	180090230	10694	56.73	16850	16990	16760	22000	11870	16950	16840.31	1.65	548	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1832	-10.90	1.00	12	0.10	-1551.00	16978.00	26700	20240110	-36.70	14700	20241209	14.97	17010	-0.65	20250109	16160	4.58	20250102	26700	-36.70	20240110	14700	14.97	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
87	20250110	110425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-190	5	-1.12	153946980	9139	48.48	16850	16990	16760	22000	11870	16950	16845.06	1.65	97	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1817	-10.81	0.99	12	0.08	-1551.00	16978.00	26700	20240110	-37.23	14700	20241209	14.01	17010	-1.47	20250109	16160	3.71	20250102	26700	-37.23	20240110	14700	14.01	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
88	20250110	100424	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	-70	5	-0.41	80877760	4794	25.43	16850	16990	16820	22000	11870	16950	16870.62	1.65	2047	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1830	-10.88	0.99	12	0.04	-1551.00	16978.00	26700	20240110	-36.78	14700	20241209	14.83	17010	-0.76	20250109	16160	4.46	20250102	26700	-36.78	20240110	14700	14.83	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
89	20250110	090427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16970	20	2	0.12	3078820	182	0.97	16850	16970	16850	22000	11870	16950	16916.59	1.65	-92	17170	17060	16900	16790	16630	17115	16845	54	5050	500	12200	10	1	10841400	1840	-10.94	1.00	12	0.00	-1551.00	16978.00	26700	20240110	-36.44	14700	20241209	15.44	17010	-0.24	20250109	16160	5.01	20250102	26700	-36.44	20240110	14700	15.44	20241209	2.04	N	038290	500	54 억	178746	N	N	N	N
90	20250109	160424	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16950	110	2	0.65	317463520	18796	113.22	16890	17010	16740	21850	11790	16840	16889.94	1.61	4844	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1838	-10.93	1.00	12	0.17	-1551.00	16978.00	26700	20240110	-36.52	14700	20241209	15.31	17010	-0.35	20250109	16160	4.89	20250102	26700	-36.52	20240110	14700	15.31	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
91	20250109	150425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16960	120	2	0.71	234515320	13910	83.79	16890	16960	16740	21850	11790	16840	16859.48	1.61	3808	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1839	-10.93	1.00	12	0.13	-1551.00	16978.00	26700	20240110	-36.48	14700	20241209	15.37	16960	0.00	20250109	16160	4.95	20250102	26700	-36.48	20240110	14700	15.37	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
92	20250109	140426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	10	2	0.06	149388070	8876	53.46	16890	16900	16740	21850	11790	16840	16830.56	1.61	-74	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1827	-10.86	0.99	12	0.08	-1551.00	16978.00	26700	20240110	-36.89	14700	20241209	14.63	16940	-0.53	20250107	16160	4.27	20250102	26700	-36.89	20240110	14700	14.63	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
93	20250109	130425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	30	2	0.18	136191640	8093	48.75	16890	16900	16740	21850	11790	16840	16828.33	1.61	-585	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1829	-10.88	0.99	12	0.07	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	16940	-0.41	20250107	16160	4.39	20250102	26700	-36.82	20240110	14700	14.76	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
94	20250109	120425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	0	3	0.00	96863370	5761	34.70	16890	16890	16740	21850	11790	16840	16813.64	1.61	-1588	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1826	-10.86	0.99	12	0.05	-1551.00	16978.00	26700	20240110	-36.93	14700	20241209	14.56	16940	-0.59	20250107	16160	4.21	20250102	26700	-36.93	20240110	14700	14.56	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
95	20250109	110426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	-40	5	-0.24	77060620	4584	27.61	16890	16890	16740	21850	11790	16840	16810.78	1.61	-1642	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1821	-10.83	0.99	12	0.04	-1551.00	16978.00	26700	20240110	-37.08	14700	20241209	14.29	16940	-0.83	20250107	16160	3.96	20250102	26700	-37.08	20240110	14700	14.29	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
96	20250109	100424	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	-40	5	-0.24	55761060	3316	19.97	16890	16890	16740	21850	11790	16840	16815.76	1.61	-2109	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1821	-10.83	0.99	12	0.03	-1551.00	16978.00	26700	20240110	-37.08	14700	20241209	14.29	16940	-0.83	20250107	16160	3.96	20250102	26700	-37.08	20240110	14700	14.29	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
97	20250109	090427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	10	2	0.06	29179630	1733	10.44	16890	16890	16740	21850	11790	16840	16837.64	1.61	-1590	17066	16952	16806	16692	16546	17010	16750	54	5010	500	12120	10	1	10841400	1827	-10.86	0.99	12	0.02	-1551.00	16978.00	26700	20240110	-36.89	14700	20241209	14.63	16940	-0.53	20250107	16160	4.27	20250102	26700	-36.89	20240110	14700	14.63	20241209	2.04	N	038290	500	54 억	174721	N	N	N	N
98	20250108	160420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	0	3	0.00	278840620	16601	163.24	16800	16920	16660	21850	11790	16840	16796.62	1.67	-6530	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1826	-10.86	0.99	12	0.15	-1551.00	16978.00	26700	20240110	-36.93	14700	20241209	14.56	16940	-0.59	20250107	16160	4.21	20250102	26700	-36.93	20240110	14700	14.56	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
99	20250108	150423	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	0	3	0.00	269972340	16074	158.05	16800	16920	16660	21850	11790	16840	16795.59	1.67	-6398	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1826	-10.86	0.99	12	0.15	-1551.00	16978.00	26700	20240110	-36.93	14700	20241209	14.56	16940	-0.59	20250107	16160	4.21	20250102	26700	-36.93	20240110	14700	14.56	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
100	20250108	140425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-80	5	-0.48	181739650	10804	106.23	16800	16920	16730	21850	11790	16840	16821.52	1.67	-3843	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1817	-10.81	0.99	12	0.10	-1551.00	16978.00	26700	20240110	-37.23	14700	20241209	14.01	16940	-1.06	20250107	16160	3.71	20250102	26700	-37.23	20240110	14700	14.01	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
101	20250108	130425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	-30	5	-0.18	160621220	9543	93.83	16800	16920	16730	21850	11790	16840	16831.31	1.67	-3369	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1822	-10.84	0.99	12	0.09	-1551.00	16978.00	26700	20240110	-37.04	14700	20241209	14.35	16940	-0.77	20250107	16160	4.02	20250102	26700	-37.04	20240110	14700	14.35	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
102	20250108	120422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16780	-60	5	-0.36	150149610	8919	87.70	16800	16920	16730	21850	11790	16840	16834.80	1.67	-3149	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1819	-10.82	0.99	12	0.08	-1551.00	16978.00	26700	20240110	-37.15	14700	20241209	14.15	16940	-0.94	20250107	16160	3.84	20250102	26700	-37.15	20240110	14700	14.15	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
103	20250108	110421	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-80	5	-0.48	130256770	7736	76.07	16800	16920	16730	21850	11790	16840	16837.74	1.67	-2486	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1817	-10.81	0.99	12	0.07	-1551.00	16978.00	26700	20240110	-37.23	14700	20241209	14.01	16940	-1.06	20250107	16160	3.71	20250102	26700	-37.23	20240110	14700	14.01	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
104	20250108	100423	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16830	-10	5	-0.06	123542090	7337	72.14	16800	16920	16730	21850	11790	16840	16838.23	1.67	-2402	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1825	-10.85	0.99	12	0.07	-1551.00	16978.00	26700	20240110	-36.97	14700	20241209	14.49	16940	-0.65	20250107	16160	4.15	20250102	26700	-36.97	20240110	14700	14.49	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
105	20250108	090424	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	30	2	0.18	4250800	253	2.49	16800	16870	16750	21850	11790	16840	16801.58	1.67	-19	17040	16940	16840	16740	16640	16890	16690	54	5010	500	12120	10	1	10841400	1829	-10.88	0.99	12	0.00	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	16940	-0.41	20250107	16160	4.39	20250102	26700	-36.82	20240110	14700	14.76	20241209	2.09	N	038290	500	54 억	181186	N	N	N	N
106	20250107	160419	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	-20	5	-0.12	170891110	10161	28.70	16860	16940	16740	21900	11810	16860	16818.34	1.70	-3408	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1826	-10.86	0.99	12	0.09	-1551.00	16978.00	26700	20240110	-36.93	14700	20241209	14.56	16940	-0.59	20250107	16160	4.21	20250102	26700	-36.93	20240110	14700	14.56	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
107	20250107	150420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16790	-70	5	-0.42	157728530	9378	26.49	16860	16940	16740	21900	11810	16860	16818.99	1.70	-3286	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1820	-10.83	0.99	12	0.09	-1551.00	16978.00	26700	20240110	-37.12	14700	20241209	14.22	16940	-0.89	20250107	16160	3.90	20250102	26700	-37.12	20240110	14700	14.22	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
108	20250107	140421	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-10	5	-0.06	147423510	8766	24.76	16860	16940	16740	21900	11810	16860	16817.65	1.70	-2784	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1827	-10.86	0.99	12	0.08	-1551.00	16978.00	26700	20240110	-36.89	14700	20241209	14.63	16940	-0.53	20250107	16160	4.27	20250102	26700	-36.89	20240110	14700	14.63	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
109	20250107	130420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	10	2	0.06	127595550	7588	21.43	16860	16940	16740	21900	11810	16860	16815.44	1.70	-2751	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1829	-10.88	0.99	12	0.07	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	16940	-0.41	20250107	16160	4.39	20250102	26700	-36.82	20240110	14700	14.76	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
110	20250107	120420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	10	2	0.06	109687850	6524	18.43	16860	16940	16740	21900	11810	16860	16812.98	1.70	-2482	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1829	-10.88	0.99	12	0.06	-1551.00	16978.00	26700	20240110	-36.82	14700	20241209	14.76	16940	-0.41	20250107	16160	4.39	20250102	26700	-36.82	20240110	14700	14.76	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
111	20250107	110418	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	-50	5	-0.30	99232410	5904	16.68	16860	16940	16740	21900	11810	16860	16807.66	1.70	-2317	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1822	-10.84	0.99	12	0.05	-1551.00	16978.00	26700	20240110	-37.04	14700	20241209	14.35	16940	-0.77	20250107	16160	4.02	20250102	26700	-37.04	20240110	14700	14.35	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
112	20250107	100422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-110	5	-0.65	71840350	4275	12.07	16860	16940	16740	21900	11810	16860	16804.76	1.70	-1265	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1816	-10.80	0.99	12	0.04	-1551.00	16978.00	26700	20240110	-37.27	14700	20241209	13.95	16940	-1.12	20250107	16160	3.65	20250102	26700	-37.27	20240110	14700	13.95	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
113	20250107	090420	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	-20	5	-0.12	11262870	668	1.89	16860	16940	16840	21900	11810	16860	16860.58	1.70	-294	17206	17032	16686	16512	16166	17120	16600	54	5040	500	12130	10	1	10841400	1826	-10.86	0.99	12	0.01	-1551.00	16978.00	26700	20240110	-36.93	14700	20241209	14.56	16940	-0.59	20250107	16160	4.21	20250102	26700	-36.93	20240110	14700	14.56	20241209	2.08	N	038290	500	54 억	184564	N	N	N	N
114	20250106	160415	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16860	440	2	2.68	580132850	34799	91.38	16420	16860	16340	21300	11500	16420	16670.42	1.59	11746	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1828	-10.87	0.99	12	0.32	-1551.00	16978.00	26700	20240110	-36.85	14700	20241209	14.69	16860	0.00	20250106	16160	4.33	20250102	26700	-36.85	20240110	14700	14.69	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
115	20250106	150416	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	390	2	2.38	545293680	32730	85.95	16420	16850	16340	21300	11500	16420	16660.36	1.59	11612	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1822	-10.84	0.99	12	0.30	-1551.00	16978.00	26700	20240110	-37.04	14700	20241209	14.35	16850	-0.24	20250106	16160	4.02	20250102	26700	-37.04	20240110	14700	14.35	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
116	20250106	140416	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16830	410	2	2.50	481644770	28944	76.00	16420	16840	16340	21300	11500	16420	16640.57	1.59	11337	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1825	-10.85	0.99	12	0.27	-1551.00	16978.00	26700	20240110	-36.97	14700	20241209	14.49	16840	-0.06	20250106	16160	4.15	20250102	26700	-36.97	20240110	14700	14.49	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
117	20250106	130414	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	340	2	2.07	359011770	21643	56.83	16420	16770	16340	21300	11500	16420	16587.89	1.59	7828	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1817	-10.81	0.99	12	0.20	-1551.00	16978.00	26700	20240110	-37.23	14700	20241209	14.01	16770	-0.06	20250106	16160	3.71	20250102	26700	-37.23	20240110	14700	14.01	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
118	20250106	120414	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16660	240	2	1.46	261660240	15819	41.54	16420	16670	16340	21300	11500	16420	16540.88	1.59	5914	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1806	-10.74	0.98	12	0.15	-1551.00	16978.00	26700	20240110	-37.60	14700	20241209	13.33	16670	-0.06	20250106	16160	3.09	20250102	26700	-37.60	20240110	14700	13.33	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
119	20250106	110414	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16580	160	2	0.97	228702150	13839	36.34	16420	16650	16340	21300	11500	16420	16525.92	1.59	5146	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1798	-10.69	0.98	12	0.13	-1551.00	16978.00	26700	20240110	-37.90	14700	20241209	12.79	16650	-0.42	20250106	16160	2.60	20250102	26700	-37.90	20240110	14700	12.79	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
120	20250106	100413	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16590	170	2	1.04	180770750	10953	28.76	16420	16600	16340	21300	11500	16420	16504.22	1.59	4085	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1799	-10.70	0.98	12	0.10	-1551.00	16978.00	26700	20240110	-37.87	14700	20241209	12.86	16600	-0.06	20250106	16160	2.66	20250102	26700	-37.87	20240110	14700	12.86	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
121	20250106	090410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16410	-10	5	-0.06	623950	38	0.10	16420	16420	16410	21300	11500	16420	16419.74	1.59	16	16666	16542	16366	16242	16066	16605	16305	54	4880	500	11820	10	1	10841400	1779	-10.58	0.97	12	0.00	-1551.00	16978.00	26700	20240110	-38.54	14700	20241209	11.63	16500	-0.55	20250102	16160	1.55	20250102	26700	-38.54	20240110	14700	11.63	20241209	2.06	N	038290	500	54 억	172162	N	N	N	N
122	20250103	160411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16420	70	2	0.43	622124350	38081	140.81	16290	16490	16190	21250	11450	16350	16336.82	1.50	9132	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1780	-10.59	0.97	12	0.35	-1551.00	16978.00	26700	20240110	-38.50	14700	20241209	11.70	16500	-0.48	20250102	16160	1.61	20250102	26700	-38.50	20240110	14700	11.70	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
123	20250103	150412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16370	20	2	0.12	610271540	37358	138.13	16290	16490	16190	21250	11450	16350	16335.77	1.50	9021	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1775	-10.55	0.96	12	0.34	-1551.00	16978.00	26700	20240110	-38.69	14700	20241209	11.36	16500	-0.79	20250102	16160	1.30	20250102	26700	-38.69	20240110	14700	11.36	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
124	20250103	140412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16400	50	2	0.31	538251320	32963	121.88	16290	16490	16190	21250	11450	16350	16328.95	1.50	7881	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1778	-10.57	0.97	12	0.30	-1551.00	16978.00	26700	20240110	-38.58	14700	20241209	11.56	16500	-0.61	20250102	16160	1.49	20250102	26700	-38.58	20240110	14700	11.56	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
125	20250103	130411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16470	120	2	0.73	491454020	30109	111.33	16290	16490	16190	21250	11450	16350	16322.50	1.50	7902	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1786	-10.62	0.97	12	0.28	-1551.00	16978.00	26700	20240110	-38.31	14700	20241209	12.04	16500	-0.18	20250102	16160	1.92	20250102	26700	-38.31	20240110	14700	12.04	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
126	20250103	120411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16420	70	2	0.43	338499410	20787	76.86	16290	16420	16190	21250	11450	16350	16284.19	1.50	3681	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1780	-10.59	0.97	12	0.19	-1551.00	16978.00	26700	20240110	-38.50	14700	20241209	11.70	16500	-0.48	20250102	16160	1.61	20250102	26700	-38.50	20240110	14700	11.70	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
127	20250103	110411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16350	0	3	0.00	285440900	17544	64.87	16290	16410	16190	21250	11450	16350	16270.00	1.50	3214	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1773	-10.54	0.96	12	0.16	-1551.00	16978.00	26700	20240110	-38.76	14700	20241209	11.22	16500	-0.91	20250102	16160	1.18	20250102	26700	-38.76	20240110	14700	11.22	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
128	20250103	100411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16300	-50	5	-0.31	115305360	7079	26.17	16290	16410	16200	21250	11450	16350	16288.37	1.50	1167	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1767	-10.51	0.96	12	0.07	-1551.00	16978.00	26700	20240110	-38.95	14700	20241209	10.88	16500	-1.21	20250102	16160	0.87	20250102	26700	-38.95	20240110	14700	10.88	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
129	20250103	090412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16370	20	2	0.12	2368060	145	0.54	16290	16370	16290	21250	11450	16350	16331.45	1.50	-37	16676	16512	16336	16172	15996	16425	16085	54	4900	500	11770	10	1	10841400	1775	-10.55	0.96	12	0.00	-1551.00	16978.00	26700	20240110	-38.69	14700	20241209	11.36	16500	-0.79	20250102	16160	1.30	20250102	26700	-38.69	20240110	14700	11.36	20241209	2.08	N	038290	500	54 억	162239	N	N	N	N
130	20250102	160409	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16350	-130	5	-0.79	440769210	27045	226.62	16480	16500	16160	21400	11540	16480	16297.60	1.47	-1609	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1773	-10.54	0.96	12	0.25	-1551.00	16978.00	26700	20240110	-38.76	14700	20241209	11.22	16500	-0.91	20250102	16160	1.18	20250102	26700	-38.76	20240110	14700	11.22	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
131	20250102	150410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16310	-170	5	-1.03	421420410	25861	216.70	16480	16500	16160	21400	11540	16480	16295.60	1.47	-1405	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1768	-10.52	0.96	12	0.24	-1551.00	16978.00	26700	20240110	-38.91	14700	20241209	10.95	16500	-1.15	20250102	16160	0.93	20250102	26700	-38.91	20240110	14700	10.95	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
132	20250102	140407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16240	-240	5	-1.46	390221630	23940	200.60	16480	16500	16170	21400	11540	16480	16299.98	1.47	-1514	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1761	-10.47	0.96	12	0.22	-1551.00	16978.00	26700	20240110	-39.18	14700	20241209	10.48	16500	-1.58	20250102	16170	0.43	20250102	26700	-39.18	20240110	14700	10.48	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
133	20250102	130408	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16280	-200	5	-1.21	260555230	15947	133.63	16480	16500	16260	21400	11540	16480	16338.82	1.47	-406	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1765	-10.50	0.96	12	0.15	-1551.00	16978.00	26700	20240110	-39.03	14700	20241209	10.75	16500	-1.33	20250102	16260	0.12	20250102	26700	-39.03	20240110	14700	10.75	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
134	20250102	120408	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16260	-220	5	-1.33	237724540	14547	121.90	16480	16500	16260	21400	11540	16480	16341.83	1.47	380	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1763	-10.48	0.96	12	0.13	-1551.00	16978.00	26700	20240110	-39.10	14700	20241209	10.61	16500	-1.45	20250102	16260	0.00	20250102	26700	-39.10	20240110	14700	10.61	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
135	20250102	110400	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16360	-120	5	-0.73	151769150	9268	77.66	16480	16500	16300	21400	11540	16480	16375.61	1.47	4704	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1774	-10.55	0.96	12	0.09	-1551.00	16978.00	26700	20240110	-38.73	14700	20241209	11.29	16500	-0.85	20250102	16300	0.37	20250102	26700	-38.73	20240110	14700	11.29	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
136	20250102	100407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16480	0	3	0.00	12256270	745	6.24	16480	16480	16380	21400	11540	16480	16451.37	1.47	-316	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1787	-10.63	0.97	12	0.01	-1551.00	16978.00	26700	20240110	-38.28	14700	20241209	12.11	16480	0.00	20250102	16380	0.61	20250102	26700	-38.28	20240110	14700	12.11	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N
137	20250102	090404	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16480	0	3	0.00	0	0	0.00	0	0	0	21400	11540	16480	0.00	1.47	0	16993	16736	16373	16116	15753	16865	16245	54	4920	500	11860	10	1	10841400	1787	-10.63	0.97	12	0.00	-1551.00	16978.00	26700	20240110	-38.28	14700	20241209	12.11	0	0.00	0	0	0.00	0	26700	-38.28	20240110	14700	12.11	20241209	2.06	N	038290	500	54 억	159828	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History