KissMeData/169330/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 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	160921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-15	5	-0.68	12738600	5876	154.06	2195	2195	2150	2850	1540	2195	2167.90	21.05	-2	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	398	28.31	1.33	06	0.03	77.00	1634.00	3170	20240117	-31.23	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3155	-30.90	20240222	1792	21.65	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
3	20250124	150920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-40	5	-1.82	7029850	3257	85.40	2195	2195	2150	2850	1540	2195	2158.38	21.05	1260	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	393	27.99	1.32	06	0.02	77.00	1634.00	3170	20240117	-32.02	1792	20241209	20.26	2270	-5.07	20250117	1970	9.39	20250114	3155	-31.70	20240222	1792	20.26	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
4	20250124	140919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-35	5	-1.59	5351065	2478	64.97	2195	2195	2155	2850	1540	2195	2159.43	21.05	1260	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	394	28.05	1.32	06	0.01	77.00	1634.00	3170	20240117	-31.86	1792	20241209	20.54	2270	-4.85	20250117	1970	9.64	20250114	3155	-31.54	20240222	1792	20.54	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
5	20250124	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-40	5	-1.82	5227895	2421	63.48	2195	2195	2155	2850	1540	2195	2159.39	21.05	1262	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	393	27.99	1.32	06	0.01	77.00	1634.00	3170	20240117	-32.02	1792	20241209	20.26	2270	-5.07	20250117	1970	9.39	20250114	3155	-31.70	20240222	1792	20.26	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
6	20250124	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-30	5	-1.37	1670015	773	20.27	2195	2195	2155	2850	1540	2195	2160.43	21.05	707	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3170	20240117	-31.70	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3155	-31.38	20240222	1792	20.81	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
7	20250124	110919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-15	5	-0.68	1659130	768	20.14	2195	2195	2155	2850	1540	2195	2160.33	21.05	707	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3170	20240117	-31.23	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3155	-30.90	20240222	1792	21.65	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
8	20250124	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-35	5	-1.59	1656950	767	20.11	2195	2195	2155	2850	1540	2195	2160.30	21.05	707	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	394	28.05	1.32	06	0.00	77.00	1634.00	3170	20240117	-31.86	1792	20241209	20.54	2270	-4.85	20250117	1970	9.64	20250114	3155	-31.54	20240222	1792	20.54	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
9	20250124	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	0	3	0.00	10975	5	0.13	2195	2195	2195	2850	1540	2195	2195.00	21.05	0	2258	2226	2173	2141	2088	2242	2157	91	655	500	1490	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3170	20240117	-30.76	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3843114	N	N	N	N
10	20250123	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	15	2	0.69	8223880	3814	103.05	2150	2205	2120	2830	1530	2180	2156.23	21.05	-7	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	401	28.51	1.34	06	0.02	77.00	1634.00	3170	20240117	-30.76	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
11	20250123	150913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-50	5	-2.29	7123840	3312	89.49	2150	2205	2120	2830	1530	2180	2150.92	21.05	61	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	389	27.66	1.30	06	0.02	77.00	1634.00	3170	20240117	-32.81	1792	20241209	18.86	2270	-6.17	20250117	1970	8.12	20250114	3155	-32.49	20240222	1792	18.86	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
12	20250123	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-40	5	-1.83	6030770	2800	75.66	2150	2205	2120	2830	1530	2180	2153.85	21.05	70	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	391	27.79	1.31	06	0.02	77.00	1634.00	3170	20240117	-32.49	1792	20241209	19.42	2270	-5.73	20250117	1970	8.63	20250114	3155	-32.17	20240222	1792	19.42	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
13	20250123	130913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-40	5	-1.83	6030770	2800	75.66	2150	2205	2120	2830	1530	2180	2153.85	21.05	70	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	391	27.79	1.31	06	0.02	77.00	1634.00	3170	20240117	-32.49	1792	20241209	19.42	2270	-5.73	20250117	1970	8.63	20250114	3155	-32.17	20240222	1792	19.42	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
14	20250123	120914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-10	5	-0.46	3547120	1647	44.50	2150	2205	2120	2830	1530	2180	2153.69	21.05	70	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3155	-31.22	20240222	1792	21.09	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
15	20250123	110905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-10	5	-0.46	3330120	1547	41.80	2150	2205	2120	2830	1530	2180	2152.63	21.05	70	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3155	-31.22	20240222	1792	21.09	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
16	20250123	100914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	25	2	1.15	2028120	947	25.59	2150	2205	2120	2830	1530	2180	2141.63	21.05	-7	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	403	28.64	1.35	06	0.01	77.00	1634.00	3170	20240117	-30.44	1792	20241209	23.05	2270	-2.86	20250117	1970	11.93	20250114	3155	-30.11	20240222	1792	23.05	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
17	20250123	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-30	5	-1.38	109650	51	1.38	2150	2150	2150	2830	1530	2180	2150.00	21.05	0	2210	2195	2170	2155	2130	2202	2162	91	650	500	1480	5	1	18256918	393	27.92	1.32	06	0.00	77.00	1634.00	3170	20240117	-32.18	1792	20241209	19.98	2270	-5.29	20250117	1970	9.14	20250114	3155	-31.85	20240222	1792	19.98	20241209	0.02	N	169330	500	91 억	3843121	N	N	N	N
18	20250122	160906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	10	2	0.46	6843415	3154	103.89	2170	2185	2145	2820	1520	2170	2169.76	21.05	-9	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	398	28.31	1.33	06	0.02	77.00	1634.00	3170	20240117	-31.23	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3165	-31.12	20240122	1792	21.65	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
19	20250122	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	5596455	2582	85.05	2170	2185	2145	2820	1520	2170	2167.49	21.05	-3	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3170	20240117	-31.70	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3165	-31.60	20240122	1792	20.81	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
20	20250122	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	0	3	0.00	5594290	2581	85.01	2170	2185	2145	2820	1520	2170	2167.49	21.05	-3	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3165	-31.44	20240122	1792	21.09	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
21	20250122	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-20	5	-0.92	4448815	2054	67.65	2170	2185	2145	2820	1520	2170	2165.93	21.05	85	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	393	27.92	1.32	06	0.01	77.00	1634.00	3170	20240117	-32.18	1792	20241209	19.98	2270	-5.29	20250117	1970	9.14	20250114	3165	-32.07	20240122	1792	19.98	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
22	20250122	120905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	15	2	0.69	4344265	2006	66.07	2170	2185	2145	2820	1520	2170	2165.64	21.05	85	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3170	20240117	-31.07	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3165	-30.96	20240122	1792	21.93	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
23	20250122	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-20	5	-0.92	2834910	1306	43.02	2170	2185	2150	2820	1520	2170	2170.68	21.05	0	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	393	27.92	1.32	06	0.01	77.00	1634.00	3170	20240117	-32.18	1792	20241209	19.98	2270	-5.29	20250117	1970	9.14	20250114	3165	-32.07	20240122	1792	19.98	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
24	20250122	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	10	2	0.46	194275	90	2.96	2170	2185	2150	2820	1520	2170	2158.61	21.05	0	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3170	20240117	-31.23	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3165	-31.12	20240122	1792	21.65	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
25	20250122	090908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	0	3	0.00	2170	1	0.03	2170	2170	2170	2820	1520	2170	2170.00	21.05	0	2276	2222	2171	2117	2066	2197	2092	91	650	500	1470	5	1	18256918	396	28.18	1.33	06	0.00	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3165	-31.44	20240122	1792	21.09	20241209	0.02	N	169330	500	91 억	3843130	N	N	N	N
26	20250121	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	5	2	0.23	6536480	3030	37.06	2225	2225	2120	2810	1520	2165	2157.25	21.05	-125	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	396	28.18	1.33	06	0.02	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3165	-31.44	20240122	1792	21.09	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
27	20250121	150903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	0	3	0.00	5174195	2402	29.38	2225	2225	2120	2810	1520	2165	2154.12	21.05	-125	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3170	20240117	-31.70	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3165	-31.60	20240122	1792	20.81	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
28	20250121	140904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-25	5	-1.15	4310840	2003	24.50	2225	2225	2120	2810	1520	2165	2152.19	21.05	-2	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	391	27.79	1.31	06	0.01	77.00	1634.00	3170	20240117	-32.49	1792	20241209	19.42	2270	-5.73	20250117	1970	8.63	20250114	3165	-32.39	20240122	1792	19.42	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
29	20250121	130902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	5	2	0.23	3393520	1579	19.31	2225	2225	2120	2810	1520	2165	2149.16	21.05	8	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3165	-31.44	20240122	1792	21.09	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
30	20250121	120847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-35	5	-1.62	3315565	1543	18.87	2225	2225	2120	2810	1520	2165	2148.78	21.05	8	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3170	20240117	-32.81	1792	20241209	18.86	2270	-6.17	20250117	1970	8.12	20250114	3165	-32.70	20240122	1792	18.86	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
31	20250121	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	5	2	0.23	3221215	1499	18.33	2225	2225	2120	2810	1520	2165	2148.91	21.05	8	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	396	28.18	1.33	06	0.01	77.00	1634.00	3170	20240117	-31.55	1792	20241209	21.09	2270	-4.41	20250117	1970	10.15	20250114	3165	-31.44	20240122	1792	21.09	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
32	20250121	100812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-40	5	-1.85	2361470	1100	13.45	2225	2225	2125	2810	1520	2165	2146.79	21.05	8	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	388	27.60	1.30	06	0.01	77.00	1634.00	3170	20240117	-32.97	1792	20241209	18.58	2270	-6.39	20250117	1970	7.87	20250114	3165	-32.86	20240122	1792	18.58	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
33	20250121	090904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-5	5	-0.23	99660	46	0.56	2225	2225	2150	2810	1520	2165	2166.52	21.05	0	2261	2212	2171	2122	2081	2192	2102	91	645	500	1470	5	1	18256918	394	28.05	1.32	06	0.00	77.00	1634.00	3170	20240117	-31.86	1792	20241209	20.54	2270	-4.85	20250117	1970	9.64	20250114	3165	-31.75	20240122	1792	20.54	20241209	0.01	N	169330	500	91 억	3843255	N	N	N	N
34	20250120	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-10	5	-0.46	17665360	8176	20.80	2175	2220	2130	2825	1525	2175	2160.64	21.05	-154	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	395	28.12	1.32	06	0.04	77.00	1634.00	3200	20240111	-32.34	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3165	-31.60	20240122	1792	20.81	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
35	20250120	150903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-45	5	-2.07	14781785	6836	17.39	2175	2220	2130	2825	1525	2175	2162.34	21.05	415	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	389	27.66	1.30	06	0.04	77.00	1634.00	3200	20240111	-33.44	1792	20241209	18.86	2270	-6.17	20250117	1970	8.12	20250114	3165	-32.70	20240122	1792	18.86	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
36	20250120	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-40	5	-1.84	13627770	6295	16.01	2175	2220	2130	2825	1525	2175	2164.86	21.05	423	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	390	27.73	1.31	06	0.03	77.00	1634.00	3200	20240111	-33.28	1792	20241209	19.14	2270	-5.95	20250117	1970	8.38	20250114	3165	-32.54	20240122	1792	19.14	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
37	20250120	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-35	5	-1.61	13277400	6131	15.60	2175	2220	2130	2825	1525	2175	2165.62	21.05	445	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	391	27.79	1.31	06	0.03	77.00	1634.00	3200	20240111	-33.12	1792	20241209	19.42	2270	-5.73	20250117	1970	8.63	20250114	3165	-32.39	20240122	1792	19.42	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
38	20250120	120902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-35	5	-1.61	13045500	6023	15.32	2175	2220	2130	2825	1525	2175	2165.95	21.05	447	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	391	27.79	1.31	06	0.03	77.00	1634.00	3200	20240111	-33.12	1792	20241209	19.42	2270	-5.73	20250117	1970	8.63	20250114	3165	-32.39	20240122	1792	19.42	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
39	20250120	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-30	5	-1.38	11661920	5377	13.68	2175	2220	2140	2825	1525	2175	2168.85	21.05	447	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	392	27.86	1.31	06	0.03	77.00	1634.00	3200	20240111	-32.97	1792	20241209	19.70	2270	-5.51	20250117	1970	8.88	20250114	3165	-32.23	20240122	1792	19.70	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
40	20250120	100901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-15	5	-0.69	8791180	4046	10.29	2175	2220	2140	2825	1525	2175	2172.81	21.05	447	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	394	28.05	1.32	06	0.02	77.00	1634.00	3200	20240111	-32.50	1792	20241209	20.54	2270	-4.85	20250117	1970	9.64	20250114	3165	-31.75	20240122	1792	20.54	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
41	20250120	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	35	2	1.61	2865215	1303	3.31	2175	2220	2175	2825	1525	2175	2198.94	21.05	-43	2405	2290	2155	2040	1905	2347	2097	91	650	500	1470	5	1	18256918	403	28.70	1.35	06	0.01	77.00	1634.00	3200	20240111	-30.94	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3165	-30.17	20240122	1792	23.33	20241209	0.01	N	169330	500	91 억	3843397	N	N	N	N
42	20250117	160858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	130	2	6.36	85012320	39308	271.07	2045	2270	2020	2655	1435	2045	2162.72	21.05	-4	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	397	28.25	1.33	06	0.22	77.00	1634.00	3200	20240111	-32.03	1792	20241209	21.37	2270	-4.19	20250117	1970	10.41	20250114	3170	-31.39	20240117	1792	21.37	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
43	20250117	150901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	130	2	6.36	79172325	36618	252.52	2045	2270	2020	2655	1435	2045	2162.11	21.05	516	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	397	28.25	1.33	06	0.20	77.00	1634.00	3200	20240111	-32.03	1792	20241209	21.37	2270	-4.19	20250117	1970	10.41	20250114	3170	-31.39	20240117	1792	21.37	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
44	20250117	140902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	85	2	4.16	72080735	33329	229.84	2045	2270	2020	2655	1435	2045	2162.70	21.05	860	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	389	27.66	1.30	06	0.18	77.00	1634.00	3200	20240111	-33.44	1792	20241209	18.86	2270	-6.17	20250117	1970	8.12	20250114	3170	-32.81	20240117	1792	18.86	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
45	20250117	130859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	145	2	7.09	66181765	30583	210.90	2045	2270	2020	2655	1435	2045	2164.01	21.05	568	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	400	28.44	1.34	06	0.17	77.00	1634.00	3200	20240111	-31.56	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3170	-30.91	20240117	1792	22.21	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
46	20250117	120901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	20	2	0.98	4761030	2315	15.96	2045	2070	2020	2655	1435	2045	2056.60	21.05	3	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	377	26.82	1.26	06	0.01	77.00	1634.00	3200	20240111	-35.47	1792	20241209	15.23	2070	-0.24	20250117	1970	4.82	20250114	3170	-34.86	20240117	1792	15.23	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
47	20250117	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	20	2	0.98	4236570	2061	14.21	2045	2070	2020	2655	1435	2045	2055.59	21.05	5	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	377	26.82	1.26	06	0.01	77.00	1634.00	3200	20240111	-35.47	1792	20241209	15.23	2070	-0.24	20250117	1970	4.82	20250114	3170	-34.86	20240117	1792	15.23	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
48	20250117	100902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	15	2	0.73	2301665	1124	7.75	2045	2070	2020	2655	1435	2045	2047.74	21.05	15	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	376	26.75	1.26	06	0.01	77.00	1634.00	3200	20240111	-35.62	1792	20241209	14.96	2070	-0.48	20250117	1970	4.57	20250114	3170	-35.02	20240117	1792	14.96	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
49	20250117	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	0	3	0.00	697970	341	2.35	2045	2070	2045	2655	1435	2045	2046.83	21.05	-75	2075	2060	2030	2015	1985	2067	2022	91	610	500	1390	5	1	18256918	373	26.56	1.25	06	0.00	77.00	1634.00	3200	20240111	-36.09	1792	20241209	14.12	2070	-1.21	20250117	1970	3.81	20250114	3170	-35.49	20240117	1792	14.12	20241209	0.01	N	169330	500	91 억	3843394	N	N	N	N
50	20250116	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	20	2	0.99	29414615	14501	217.50	2025	2045	2000	2630	1420	2025	2028.45	21.05	-317	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	373	26.56	1.25	06	0.08	77.00	1634.00	3200	20240111	-36.09	1792	20241209	14.12	2045	0.00	20250116	1970	3.81	20250114	3170	-35.49	20240117	1792	14.12	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
51	20250116	150811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	15	2	0.74	28953110	14275	214.11	2025	2045	2000	2630	1420	2025	2028.24	21.05	-252	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	372	26.49	1.25	06	0.08	77.00	1634.00	3200	20240111	-36.25	1792	20241209	13.84	2045	-0.24	20250116	1970	3.55	20250114	3170	-35.65	20240117	1792	13.84	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
52	20250116	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	15	2	0.74	26370340	13011	195.16	2025	2045	2000	2630	1420	2025	2026.77	21.05	-140	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	372	26.49	1.25	06	0.07	77.00	1634.00	3200	20240111	-36.25	1792	20241209	13.84	2045	-0.24	20250116	1970	3.55	20250114	3170	-35.65	20240117	1792	13.84	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
53	20250116	130858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	18988820	9400	140.99	2025	2045	2000	2630	1420	2025	2020.09	21.05	210	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.05	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2045	-0.98	20250116	1970	2.79	20250114	3170	-36.12	20240117	1792	13.00	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
54	20250116	120858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	16892095	8371	125.56	2025	2030	2000	2630	1420	2025	2017.93	21.05	219	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.05	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1970	3.05	20250114	3170	-35.96	20240117	1792	13.28	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
55	20250116	110859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	8847365	4408	66.12	2025	2030	2000	2630	1420	2025	2007.12	21.05	248	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1970	3.05	20250114	3170	-35.96	20240117	1792	13.28	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
56	20250116	100859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	8839245	4404	66.06	2025	2030	2000	2630	1420	2025	2007.09	21.05	248	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2035	-0.49	20250108	1970	2.79	20250114	3170	-36.12	20240117	1792	13.00	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
57	20250116	090901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	137700	68	1.02	2025	2025	2025	2630	1420	2025	2025.00	21.05	-15	2056	2040	2014	1998	1972	2048	2006	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2035	-0.49	20250108	1970	2.79	20250114	3170	-36.12	20240117	1792	13.00	20241209	0.01	N	169330	500	91 억	3843640	N	N	N	N
58	20250115	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	15	2	0.75	13421677	6667	34.51	2010	2030	1988	2610	1410	2010	2013.15	21.05	-10	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	370	26.30	1.24	06	0.04	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2035	-0.49	20250108	1970	2.79	20250114	3170	-36.12	20240117	1792	13.00	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
59	20250115	150857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	9812075	4857	25.14	2010	2030	2005	2610	1410	2010	2020.19	21.05	-5	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
60	20250115	140851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-5	5	-0.25	9786000	4844	25.08	2010	2030	2005	2610	1410	2010	2020.23	21.05	-5	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1970	1.78	20250114	3170	-36.75	20240117	1792	11.89	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
61	20250115	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	9783995	4843	25.07	2010	2030	2005	2610	1410	2010	2020.23	21.05	-5	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1970	2.54	20250114	3170	-36.28	20240117	1792	12.72	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
62	20250115	120840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	9781975	4842	25.06	2010	2030	2005	2610	1410	2010	2020.23	21.05	-5	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1970	2.54	20250114	3170	-36.28	20240117	1792	12.72	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
63	20250115	110857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	10	2	0.50	6740955	3339	17.28	2010	2030	2005	2610	1410	2010	2018.85	21.05	-2	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1970	2.54	20250114	3170	-36.28	20240117	1792	12.72	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
64	20250115	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	20	2	1.00	6722765	3330	17.24	2010	2030	2005	2610	1410	2010	2018.85	21.05	-2	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	371	26.36	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1970	3.05	20250114	3170	-35.96	20240117	1792	13.28	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
65	20250115	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	21.05	0	2043	2026	1998	1981	1953	2035	1990	91	600	500	1360	5	1	18256918	367	26.10	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843650	N	N	N	N
66	20250114	160840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	12	2	0.60	38386768	19318	321.00	1999	2015	1970	2595	1399	1998	1987.10	21.05	-59	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	367	26.10	1.23	06	0.11	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
67	20250114	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	12	2	0.60	38286268	19268	320.17	1999	2015	1970	2595	1399	1998	1987.04	21.05	-49	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	367	26.10	1.23	06	0.11	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
68	20250114	140852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	12	2	0.60	22723094	11467	190.55	1999	2015	1970	2595	1399	1998	1981.61	21.05	-49	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	367	26.10	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
69	20250114	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	7	2	0.35	22546649	11379	189.08	1999	2015	1970	2595	1399	1998	1981.43	21.05	-42	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	366	26.04	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1970	1.78	20250114	3170	-36.75	20240117	1792	11.89	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
70	20250114	120848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	7	2	0.35	22540639	11376	189.03	1999	2015	1970	2595	1399	1998	1981.42	21.05	-41	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	366	26.04	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1970	1.78	20250114	3170	-36.75	20240117	1792	11.89	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
71	20250114	110849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	7	2	0.35	22524599	11368	188.90	1999	2015	1970	2595	1399	1998	1981.40	21.05	-41	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	366	26.04	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1970	1.78	20250114	3170	-36.75	20240117	1792	11.89	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
72	20250114	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	12	2	0.60	21203795	10702	177.83	1999	2015	1970	2595	1399	1998	1981.29	21.05	-40	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	5	1	18256918	367	26.10	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1970	2.03	20250114	3170	-36.59	20240117	1792	12.17	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
73	20250114	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1985	-13	5	-0.65	6278029	3155	52.43	1999	1999	1985	2595	1399	1998	1989.87	21.05	0	2040	2018	2008	1986	1976	2014	1982	91	597	500	1350	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3200	20240111	-37.97	1792	20241209	10.77	2035	-2.46	20250108	1985	0.00	20250114	3170	-37.38	20240117	1792	10.77	20241209	0.01	N	169330	500	91 억	3843699	N	N	N	N
74	20250113	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1998	-12	5	-0.60	12031360	6018	80.03	2030	2030	1998	2610	1410	2010	1999.23	21.05	-18	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	1	1	18256918	365	25.95	1.22	06	0.03	77.00	1634.00	3200	20240111	-37.56	1792	20241209	11.50	2035	-1.82	20250108	1990	0.40	20250102	3170	-36.97	20240117	1792	11.50	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
75	20250113	150843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-10	5	-0.50	11270122	5637	74.96	2030	2030	1998	2610	1410	2010	1999.31	21.05	-14	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3170	-36.91	20240117	1792	11.61	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
76	20250113	140821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-10	5	-0.50	3546564	1773	23.58	2030	2030	1999	2610	1410	2010	2000.32	21.05	4	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3170	-36.91	20240117	1792	11.61	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
77	20250113	130831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-11	5	-0.55	3422587	1711	22.75	2030	2030	1999	2610	1410	2010	2000.34	21.05	0	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.53	1792	20241209	11.55	2035	-1.77	20250108	1990	0.45	20250102	3170	-36.94	20240117	1792	11.55	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
78	20250113	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-10	5	-0.50	3308643	1654	21.99	2030	2030	1999	2610	1410	2010	2000.39	21.05	0	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3170	-36.91	20240117	1792	11.61	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
79	20250113	110832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-11	5	-0.55	3194699	1597	21.24	2030	2030	1999	2610	1410	2010	2000.44	21.05	0	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.53	1792	20241209	11.55	2035	-1.77	20250108	1990	0.45	20250102	3170	-36.94	20240117	1792	11.55	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
80	20250113	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-10	5	-0.50	84360	42	0.56	2030	2030	2000	2610	1410	2010	2008.57	21.05	0	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3170	-36.91	20240117	1792	11.61	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
81	20250113	090836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	20	2	1.00	6090	3	0.04	2030	2030	2030	2610	1410	2010	2030.00	21.05	0	2052	2030	2013	1991	1974	2042	2003	91	600	500	1360	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1990	2.01	20250102	3170	-35.96	20240117	1792	13.28	20241209	0.01	N	169330	500	91 억	3843717	N	N	N	N
82	20250110	160813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	5	2	0.25	15045197	7520	70.06	1996	2035	1996	2605	1405	2005	2000.69	21.05	-84	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	367	26.10	1.23	06	0.04	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	0.00	20250108	1990	1.01	20250102	3200	-37.19	20240111	1792	12.17	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
83	20250110	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-5	5	-0.25	8852760	4423	41.21	1996	2035	1996	2605	1405	2005	2001.53	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	0.00	20250108	1990	0.50	20250102	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
84	20250110	140828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-5	5	-0.25	6852755	3423	31.89	1996	2035	1996	2605	1405	2005	2001.97	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	0.00	20250108	1990	0.50	20250102	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
85	20250110	130827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-5	5	-0.25	3332755	1663	15.49	1996	2035	1996	2605	1405	2005	2004.06	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	0.00	20250108	1990	0.50	20250102	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
86	20250110	120828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	10	2	0.50	871770	435	4.05	1996	2035	1996	2605	1405	2005	2004.07	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2035	0.00	20250108	1990	1.26	20250102	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
87	20250110	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	0	3	0.00	843755	421	3.92	1996	2035	1996	2605	1405	2005	2004.17	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	0.00	20250108	1990	0.75	20250102	3200	-37.34	20240111	1792	11.89	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
88	20250110	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	20	2	1.00	117380	58	0.54	1996	2035	1996	2605	1405	2005	2023.79	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2035	0.00	20250108	1990	1.76	20250102	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
89	20250110	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	-9	5	-0.45	19960	10	0.09	1996	1996	1996	2605	1405	2005	1996.00	21.05	0	2041	2022	2011	1992	1981	2017	1987	91	600	500	1360	1	1	18256918	364	25.92	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	2035	-1.92	20250108	1990	0.30	20250102	3200	-37.62	20240111	1792	11.38	20241209	0.01	N	169330	500	91 억	3843801	N	N	N	N
90	20250109	160820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-25	5	-1.23	21542580	10734	90.15	2030	2030	2000	2635	1425	2030	2006.95	21.05	210	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	366	26.04	1.23	06	0.06	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1990	0.75	20250102	3200	-37.34	20240111	1792	11.89	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
91	20250109	150815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	-20	5	-0.99	19493470	9712	81.57	2030	2030	2000	2635	1425	2030	2007.15	21.05	1232	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	367	26.10	1.23	06	0.05	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2035	-1.23	20250108	1990	1.01	20250102	3200	-37.19	20240111	1792	12.17	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
92	20250109	140821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-10	5	-0.49	19419100	9675	81.25	2030	2030	2000	2635	1425	2030	2007.14	21.05	1232	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	369	26.23	1.24	06	0.05	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
93	20250109	130821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-10	5	-0.49	19376680	9654	81.08	2030	2030	2000	2635	1425	2030	2007.11	21.05	1253	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	369	26.23	1.24	06	0.05	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
94	20250109	120822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	-5	5	-0.25	14429820	7196	60.44	2030	2030	2000	2635	1425	2030	2005.26	21.05	1122	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	370	26.30	1.24	06	0.04	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2035	-0.49	20250108	1990	1.76	20250102	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
95	20250109	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-25	5	-1.23	10449735	5215	43.80	2030	2030	2000	2635	1425	2030	2003.78	21.05	1803	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1990	0.75	20250102	3200	-37.34	20240111	1792	11.89	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
96	20250109	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-25	5	-1.23	10345230	5163	43.36	2030	2030	2000	2635	1425	2030	2003.72	21.05	1804	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2035	-1.47	20250108	1990	0.75	20250102	3200	-37.34	20240111	1792	11.89	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
97	20250109	090827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	21.05	0	2056	2042	2021	2007	1986	2050	2015	91	605	500	1380	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1990	2.01	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.01	N	169330	500	91 억	3843591	N	N	N	N
98	20250108	160816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	23956745	11907	150.08	2025	2035	2000	2630	1420	2025	2011.98	21.05	-2	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.07	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1990	2.01	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
99	20250108	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	23414735	11640	146.71	2025	2035	2000	2630	1420	2025	2011.58	21.05	-2	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.06	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
100	20250108	140821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	10198855	5074	63.95	2025	2035	2000	2630	1420	2025	2010.02	21.05	-2	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2035	-0.74	20250108	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
101	20250108	130820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-25	5	-1.23	6572435	3272	41.24	2025	2035	2000	2630	1420	2025	2008.69	21.05	-2	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
102	20250108	120817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-10	5	-0.49	4138855	2060	25.96	2025	2035	2000	2630	1420	2025	2009.15	21.05	-2	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	368	26.17	1.23	06	0.01	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2035	-0.98	20250108	1990	1.26	20250102	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
103	20250108	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	3614795	1801	22.70	2025	2035	2000	2630	1420	2025	2007.10	21.05	0	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2035	-0.25	20250108	1990	2.01	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
104	20250108	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-25	5	-1.23	3220815	1605	20.23	2025	2035	2000	2630	1420	2025	2006.74	21.05	0	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2035	-1.72	20250108	1990	0.50	20250102	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
105	20250108	090819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	2025	1	0.01	2025	2025	2025	2630	1420	2025	2025.00	21.05	0	2052	2038	2016	2002	1980	2027	1991	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	-0.25	20250102	1990	1.76	20250102	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3843593	N	N	N	N
106	20250107	160812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	16035457	7934	93.29	2030	2030	1994	2630	1420	2025	2021.11	21.06	-537	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.04	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	0.00	20250102	1990	1.76	20250102	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
107	20250107	150813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-10	5	-0.49	16025332	7929	93.23	2030	2030	1994	2630	1420	2025	2021.10	21.06	-537	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	368	26.17	1.23	06	0.04	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	0.00	20250102	1990	1.26	20250102	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
108	20250107	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	11823217	5852	68.81	2030	2030	1994	2630	1420	2025	2020.37	21.06	-512	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2030	0.00	20250102	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
109	20250107	130811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-10	5	-0.49	8077647	4002	47.05	2030	2030	1994	2630	1420	2025	2018.40	21.06	-455	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	368	26.17	1.23	06	0.02	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	0.00	20250102	1990	1.26	20250102	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
110	20250107	120812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-10	5	-0.49	5603240	2768	32.55	2030	2030	2015	2630	1420	2025	2024.29	21.06	-390	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	368	26.17	1.23	06	0.02	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	0.00	20250102	1990	1.26	20250102	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
111	20250107	110808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	4389725	2166	25.47	2030	2030	2020	2630	1420	2025	2026.65	21.06	-390	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2030	0.00	20250102	1990	1.51	20250102	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
112	20250107	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	2612695	1288	15.14	2030	2030	2020	2630	1420	2025	2028.49	21.06	-369	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2030	0.00	20250102	1990	2.01	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
113	20250107	090816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	1822940	898	10.56	2030	2030	2030	2630	1420	2025	2030.00	21.06	-318	2055	2040	2015	2000	1975	2045	2005	91	605	500	1370	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2030	0.00	20250102	1990	2.01	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.01	N	169330	500	91 억	3844130	N	N	N	N
114	20250106	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	17127947	8505	211.73	2025	2030	1990	2630	1420	2025	2013.87	21.06	-164	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.05	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	0.00	20250102	1990	1.76	20250106	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
115	20250106	150802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	15071027	7488	186.41	2025	2025	1990	2630	1420	2025	2012.69	21.06	-52	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.04	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2030	-0.49	20250102	1990	1.51	20250106	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
116	20250106	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-10	5	-0.49	14061027	6988	173.96	2025	2025	1990	2630	1420	2025	2012.17	21.06	-52	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	368	26.17	1.23	06	0.04	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	-0.74	20250102	1990	1.26	20250106	3200	-37.03	20240111	1792	12.44	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
117	20250106	130759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	11967007	5953	148.20	2025	2025	1990	2630	1420	2025	2010.25	21.06	-152	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.03	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2030	-0.49	20250102	1990	1.51	20250106	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
118	20250106	120800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	9135132	4553	113.34	2025	2025	1990	2630	1420	2025	2006.40	21.06	-59	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	-0.25	20250102	1990	1.76	20250106	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
119	20250106	110759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-5	5	-0.25	5560537	2782	69.26	2025	2025	1990	2630	1420	2025	1998.76	21.06	-59	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.88	1792	20241209	12.72	2030	-0.49	20250102	1990	1.51	20250106	3200	-36.88	20240111	1792	12.72	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
120	20250106	100756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-25	5	-1.23	5038167	2523	62.81	2025	2025	1990	2630	1420	2025	1996.90	21.06	-5	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	365	25.97	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.50	1792	20241209	11.61	2030	-1.48	20250102	1990	0.50	20250106	3200	-37.50	20240111	1792	11.61	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
121	20250106	090756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	14175	7	0.17	2025	2025	2025	2630	1420	2025	2025.00	21.06	-1	2055	2040	2015	2000	1975	2047	2007	91	605	500	1370	5	1	18256918	370	26.30	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	-0.25	20250102	1990	1.76	20250102	3200	-36.72	20240111	1792	13.00	20241209	0.01	N	169330	500	91 억	3844282	N	N	N	N
122	20250103	160752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	15	2	0.75	8111228	4017	165.58	1990	2030	1990	2610	1410	2010	2019.23	21.06	-63	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3200	20240111	-36.72	1792	20241209	13.00	2030	0.00	20250102	1990	1.76	20250103	3200	-36.72	20240111	1792	13.00	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
123	20250103	150755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	8034383	3979	164.01	1990	2030	1990	2610	1410	2010	2019.20	21.06	-63	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2030	0.00	20250102	1990	1.01	20250103	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
124	20250103	140755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	-5	5	-0.25	5202338	2574	106.10	1990	2030	1990	2610	1410	2010	2021.11	21.06	-28	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	366	26.04	1.23	06	0.01	77.00	1634.00	3200	20240111	-37.34	1792	20241209	11.89	2030	0.00	20250102	1990	0.75	20250103	3200	-37.34	20240111	1792	11.89	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
125	20250103	130754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	0	3	0.00	5096068	2521	103.92	1990	2030	1990	2610	1410	2010	2021.45	21.06	-28	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2030	0.00	20250102	1990	1.01	20250103	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
126	20250103	120754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	20	2	1.00	4412528	2183	89.98	1990	2030	1990	2610	1410	2010	2021.31	21.06	-13	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	371	26.36	1.24	06	0.01	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2030	0.00	20250102	1990	2.01	20250103	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
127	20250103	110755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	5	2	0.25	1010013	504	20.77	1990	2025	1990	2610	1410	2010	2003.99	21.06	-13	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	-0.74	20250102	1990	1.26	20250103	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
128	20250103	100752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	5	2	0.25	909263	454	18.71	1990	2025	1990	2610	1410	2010	2002.78	21.06	-13	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3200	20240111	-37.03	1792	20241209	12.44	2030	-0.74	20250102	1990	1.26	20250103	3200	-37.03	20240111	1792	12.44	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
129	20250103	090756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1990	-20	5	-1.00	3980	2	0.08	1990	1990	1990	2610	1410	2010	1990.00	21.06	-2	2050	2030	2010	1990	1970	2020	1980	91	600	500	1360	1	1	18256918	363	25.84	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.81	1792	20241209	11.05	2030	-1.97	20250102	1990	0.00	20250103	3200	-37.81	20240111	1792	11.05	20241209	0.02	N	169330	500	91 억	3844343	N	N	N	N
130	20250102	160747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	15	2	0.75	4840672	2426	101.89	2030	2030	1990	2590	1397	1995	1995.33	21.06	-237	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3200	20240111	-37.19	1792	20241209	12.17	2030	-0.99	20250102	1990	1.01	20250102	3200	-37.19	20240111	1792	12.17	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
131	20250102	150748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	1	2	0.05	4168199	2090	87.78	2030	2030	1990	2590	1397	1995	1994.35	21.06	-122	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	2030	-1.67	20250102	1990	0.30	20250102	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
132	20250102	140746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	1	2	0.05	4168199	2090	87.78	2030	2030	1990	2590	1397	1995	1994.35	21.06	-122	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	2030	-1.67	20250102	1990	0.30	20250102	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
133	20250102	130747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	1	2	0.05	4168199	2090	87.78	2030	2030	1990	2590	1397	1995	1994.35	21.06	-122	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.92	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.62	1792	20241209	11.38	2030	-1.67	20250102	1990	0.30	20250102	3200	-37.62	20240111	1792	11.38	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
134	20250102	120745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1995	0	3	0.00	4101611	2057	86.39	2030	2030	1990	2590	1397	1995	1993.98	21.06	-106	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.91	1.22	06	0.01	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	2030	-1.72	20250102	1990	0.25	20250102	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
135	20250102	110736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1995	0	3	0.00	1338536	672	28.22	2030	2030	1990	2590	1397	1995	1991.87	21.06	-106	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.91	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	2030	-1.72	20250102	1990	0.25	20250102	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
136	20250102	100744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	35	2	1.75	4060	2	0.08	2030	2030	2030	2590	1397	1995	2030.00	21.06	0	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	5	1	18256918	371	26.36	1.24	06	0.00	77.00	1634.00	3200	20240111	-36.56	1792	20241209	13.28	2030	0.00	20250102	2030	0.00	20250102	3200	-36.56	20240111	1792	13.28	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N
137	20250102	090737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	21.06	0	2105	2050	2020	1965	1935	2035	1950	91	595	500	1350	1	1	18256918	364	25.91	1.22	06	0.00	77.00	1634.00	3200	20240111	-37.66	1792	20241209	11.33	0	0.00	0	0	0.00	0	3200	-37.66	20240111	1792	11.33	20241209	0.02	N	169330	500	91 억	3844348	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History