KissMeData/019010/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,10,2,0.49,47396840,23272,216.67,2025,2055,2025,2655,1435,2045,2036.65,0.09,0,402,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,991,7.21,0.31,12,0.05,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2095,-1.91,20250123,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,32574030,16021,149.16,2025,2050,2025,2655,1435,2045,2033.21,0.09,0,721,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,978,7.12,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2095,-3.10,20250123,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,32572000,16020,149.15,2025,2050,2025,2655,1435,2045,2033.21,0.09,0,721,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,981,7.14,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,5,2,0.24,31265920,15377,143.16,2025,2050,2025,2655,1435,2045,2033.29,0.09,0,716,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,988,7.19,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2095,-2.15,20250123,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,31102710,15297,142.42,2025,2040,2025,2655,1435,2045,2033.26,0.09,0,716,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,10690095,5270,49.06,2025,2030,2025,2655,1435,2045,2028.48,0.09,0,558,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,976,7.11,0.31,12,0.01,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2095,-3.34,20250123,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,40500,20,0.19,2025,2025,2025,2655,1435,2045,2025.00,0.09,0,0,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,976,7.11,0.31,12,0.00,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2095,-3.34,20250123,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250124,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.09,0,0,2121,2082,2056,2017,1991,2070,2005,241,610,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,45333,N,N,0,N,00,N
20250123,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,21881465,10741,97.24,2095,2095,2030,2675,1445,2060,2037.19,0.10,0,-2660,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,20714035,10170,92.07,2095,2095,2030,2675,1445,2060,2036.78,0.10,0,-2554,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,20709945,10168,92.05,2095,2095,2030,2675,1445,2060,2036.78,0.10,0,-2554,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,20646645,10137,91.77,2095,2095,2030,2675,1445,2060,2036.76,0.10,0,-2534,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,16158645,7937,71.85,2095,2095,2030,2675,1445,2060,2035.86,0.10,0,-2534,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,11881575,5835,52.82,2095,2095,2030,2675,1445,2060,2036.26,0.10,0,-2534,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2095,-3.10,20250123,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,115025,56,0.51,2095,2095,2045,2675,1445,2060,2054.02,0.10,0,33,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2095,-1.91,20250123,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250123,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,35,2,1.70,4190,2,0.02,2095,2095,2095,2675,1445,2060,2095.00,0.10,0,0,2083,2071,2048,2036,2013,2077,2042,241,615,500,1480,5,1,48200000,1010,7.35,0.32,12,0.00,285.00,6623.00,2505,20240823,-16.37,1900,20240805,10.26,2095,0.00,20250123,2015,3.97,20250102,2505,-16.37,20240823,1900,10.26,20240805,0.14,N,019010,500,241 억,,47994,N,N,0,N,00,N
20250122,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,22526935,11046,88.27,2035,2060,2025,2645,1425,2035,2039.28,0.10,0,1468,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2080,-0.96,20250108,2015,2.23,20250102,2505,-17.76,20240823,1900,8.42,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,5,2,0.25,19271600,9464,75.63,2035,2040,2025,2645,1425,2035,2036.31,0.10,0,1568,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,10498460,5160,41.23,2035,2040,2025,2645,1425,2035,2034.59,0.10,0,1568,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,8463460,4160,33.24,2035,2040,2025,2645,1425,2035,2034.49,0.10,0,1568,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,3552305,1747,13.96,2035,2035,2025,2645,1425,2035,2033.37,0.10,0,24,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,3552305,1747,13.96,2035,2035,2025,2645,1425,2035,2033.37,0.10,0,24,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-5,5,-0.25,3422115,1683,13.45,2035,2035,2025,2645,1425,2035,2033.34,0.10,0,20,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250122,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,814000,400,3.20,2035,2035,2035,2645,1425,2035,2035.00,0.10,0,0,2045,2040,2030,2025,2015,2042,2027,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46521,N,N,0,N,00,N
20250121,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,10,2,0.49,25384545,12514,263.34,2020,2035,2020,2630,1420,2025,2028.49,0.10,0,-294,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,981,7.14,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,5,2,0.25,17254545,8514,179.17,2020,2035,2020,2630,1420,2025,2026.61,0.10,0,-288,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,978,7.12,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,17252515,8513,179.15,2020,2035,2020,2630,1420,2025,2026.61,0.10,0,-288,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,976,7.11,0.31,12,0.02,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2080,-2.64,20250108,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,17226190,8500,178.87,2020,2035,2020,2630,1420,2025,2026.61,0.10,0,-277,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,976,7.11,0.31,12,0.02,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2080,-2.64,20250108,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,11151190,5500,115.74,2020,2035,2020,2630,1420,2025,2027.49,0.10,0,-277,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,976,7.11,0.31,12,0.01,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2080,-2.64,20250108,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,110319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,11147140,5498,115.70,2020,2035,2020,2630,1420,2025,2027.49,0.10,0,-275,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,974,7.09,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2080,-2.88,20250108,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,10024020,4942,104.00,2020,2035,2020,2630,1420,2025,2028.33,0.10,0,-274,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,974,7.09,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2080,-2.88,20250108,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250121,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,26260,13,0.27,2020,2020,2020,2630,1420,2025,2020.00,0.10,0,-1,2071,2047,2036,2012,2001,2042,2007,241,605,500,1450,5,1,48200000,974,7.09,0.30,12,0.00,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2080,-2.88,20250108,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.14,N,019010,500,241 억,,46815,N,N,0,N,00,N
20250120,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-5,5,-0.25,9649250,4750,91.28,2060,2060,2025,2635,1425,2030,2031.42,0.10,0,-354,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,976,7.11,0.31,12,0.01,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2080,-2.64,20250108,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,9316900,4586,88.12,2060,2060,2025,2635,1425,2030,2031.60,0.10,0,-260,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,7207660,3547,68.16,2060,2060,2025,2635,1425,2030,2032.04,0.10,0,-260,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,7004160,3447,66.24,2060,2060,2025,2635,1425,2030,2031.96,0.10,0,-349,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,120331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,6983810,3437,66.05,2060,2060,2025,2635,1425,2030,2031.95,0.10,0,-349,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,6780310,3337,64.12,2060,2060,2025,2635,1425,2030,2031.86,0.10,0,-349,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,6634145,3265,62.74,2060,2060,2025,2635,1425,2030,2031.90,0.10,0,-349,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250120,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.10,0,0,2083,2056,2038,2011,1993,2047,2002,241,605,500,1460,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47169,N,N,0,N,00,N
20250117,160330,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-10,5,-0.49,10593325,5204,121.50,2040,2065,2020,2650,1430,2040,2035.61,0.10,0,-77,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,150330,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-10,5,-0.49,10593325,5204,121.50,2040,2065,2020,2650,1430,2040,2035.61,0.10,0,-77,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-5,5,-0.25,8948415,4394,102.59,2040,2065,2020,2650,1430,2040,2036.51,0.10,0,-77,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-5,5,-0.25,8010280,3933,91.83,2040,2065,2020,2650,1430,2040,2036.68,0.10,0,-77,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,120331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,5,2,0.25,626915,307,7.17,2040,2065,2020,2650,1430,2040,2042.07,0.10,0,-8,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,10,2,0.49,518550,254,5.93,2040,2065,2020,2650,1430,2040,2041.54,0.10,0,-7,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,20,2,0.98,455320,223,5.21,2040,2065,2020,2650,1430,2040,2041.79,0.10,0,-1,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2080,-0.96,20250108,2015,2.23,20250102,2505,-17.76,20240823,1900,8.42,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250117,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-20,5,-0.98,104020,51,1.19,2040,2040,2020,2650,1430,2040,2039.61,0.10,0,0,2086,2062,2046,2022,2006,2055,2015,241,610,500,1460,5,1,48200000,974,7.09,0.30,12,0.00,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2080,-2.88,20250108,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.13,N,019010,500,241 억,,47246,N,N,0,N,00,N
20250116,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,8738285,4283,30.20,2070,2070,2030,2650,1430,2040,2040.23,0.10,0,-645,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-5,5,-0.25,8697485,4263,30.06,2070,2070,2030,2650,1430,2040,2040.23,0.10,0,-645,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-10,5,-0.49,8067570,3954,27.88,2070,2070,2030,2650,1430,2040,2040.36,0.10,0,-645,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,5,2,0.25,8006515,3924,27.67,2070,2070,2030,2650,1430,2040,2040.40,0.10,0,-645,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,120331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-10,5,-0.49,3687520,1799,12.69,2070,2070,2030,2650,1430,2040,2049.76,0.10,0,-573,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,5,2,0.25,3650820,1781,12.56,2070,2070,2030,2650,1430,2040,2049.87,0.10,0,-572,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,100331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-10,5,-0.49,2441095,1188,8.38,2070,2070,2030,2650,1430,2040,2054.79,0.10,0,-570,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250116,090330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,30,2,1.47,1279260,618,4.36,2070,2070,2070,2650,1430,2040,2070.00,0.10,0,-93,2090,2065,2045,2020,2000,2055,2010,241,610,500,1460,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.37,1900,20240805,8.95,2080,-0.48,20250108,2015,2.73,20250102,2505,-17.37,20240823,1900,8.95,20240805,0.14,N,019010,500,241 억,,47890,N,N,0,N,00,N
20250115,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,28876515,14182,449.51,2070,2070,2025,2665,1435,2050,2036.14,0.10,0,-2637,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-25,5,-1.22,27832065,13670,433.28,2070,2070,2025,2665,1435,2050,2036.00,0.10,0,-2635,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,976,7.11,0.31,12,0.03,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2080,-2.64,20250108,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,16889235,8275,262.28,2070,2070,2030,2665,1435,2050,2041.00,0.10,0,-633,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,16624035,8145,258.16,2070,2070,2030,2665,1435,2050,2041.01,0.10,0,-633,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,120329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,16420035,8045,254.99,2070,2070,2030,2665,1435,2050,2041.02,0.10,0,-633,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,16381210,8026,254.39,2070,2070,2030,2665,1435,2050,2041.02,0.10,0,-633,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,100329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,15343910,7520,238.35,2070,2070,2030,2665,1435,2050,2040.41,0.10,0,-350,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250115,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.10,0,0,2066,2057,2041,2032,2016,2062,2037,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,50527,N,N,0,N,00,N
20250114,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,6460905,3155,43.78,2045,2050,2025,2665,1435,2050,2047.83,0.10,0,-66,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,506740,248,3.44,2045,2050,2025,2665,1435,2050,2043.31,0.10,0,-64,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,353365,173,2.40,2045,2050,2025,2665,1435,2050,2042.57,0.10,0,-13,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,320710,157,2.18,2045,2045,2025,2665,1435,2050,2042.74,0.10,0,-13,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,318670,156,2.16,2045,2045,2025,2665,1435,2050,2042.76,0.10,0,-13,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,89745,44,0.61,2045,2045,2025,2665,1435,2050,2039.66,0.10,0,-2,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,100327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,87705,43,0.60,2045,2045,2025,2665,1435,2050,2039.65,0.10,0,-1,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250114,090326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.10,0,0,2083,2066,2048,2031,2013,2057,2022,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,50593,N,N,0,N,00,N
20250113,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,14705325,7206,260.80,2065,2065,2030,2675,1445,2060,2040.71,0.10,0,2519,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,13985810,6855,248.10,2065,2065,2030,2675,1445,2060,2040.23,0.10,0,2521,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,978,7.12,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2080,-2.40,20250108,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,13213360,6475,234.35,2065,2065,2035,2675,1445,2060,2040.67,0.10,0,2511,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,13213360,6475,234.35,2065,2065,2035,2675,1445,2060,2040.67,0.10,0,2511,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,12076435,5920,214.26,2065,2065,2035,2675,1445,2060,2039.94,0.10,0,2512,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,11871435,5820,210.64,2065,2065,2035,2675,1445,2060,2039.77,0.10,0,2512,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2080,-2.16,20250108,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,10425465,5110,184.94,2065,2065,2035,2675,1445,2060,2040.21,0.10,0,2682,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250113,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,5,2,0.24,6195,3,0.11,2065,2065,2065,2675,1445,2060,2065.00,0.10,0,0,2076,2067,2056,2047,2036,2070,2050,241,615,500,1480,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2080,-0.72,20250108,2015,2.48,20250102,2505,-17.56,20240823,1900,8.68,20240805,0.14,N,019010,500,241 억,,48075,N,N,0,N,00,N
20250110,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,5678395,2763,14.46,2060,2065,2045,2665,1435,2050,2055.16,0.10,0,-470,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,993,7.23,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2080,-0.96,20250108,2015,2.23,20250102,2505,-17.76,20240823,1900,8.42,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,2695615,1314,6.88,2060,2065,2045,2665,1435,2050,2051.46,0.10,0,-458,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,2286615,1114,5.83,2060,2065,2045,2665,1435,2050,2052.62,0.10,0,-467,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,2286615,1114,5.83,2060,2065,2045,2665,1435,2050,2052.62,0.10,0,-467,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,1756960,855,4.48,2060,2065,2050,2665,1435,2050,2054.92,0.10,0,-553,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,1461760,711,3.72,2060,2065,2050,2665,1435,2050,2055.92,0.10,0,-553,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,100319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,1216965,592,3.10,2060,2065,2055,2665,1435,2050,2055.68,0.10,0,-548,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2080,-1.20,20250108,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250110,090321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.10,0,0,2100,2075,2055,2030,2010,2065,2020,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,48545,N,N,0,N,00,N
20250109,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,39025995,19105,91.92,2080,2080,2035,2665,1435,2050,2042.71,0.10,0,1064,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,0.00,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,37686545,18451,88.77,2080,2080,2035,2665,1435,2050,2042.52,0.10,0,1066,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,0.00,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,16453815,8034,38.65,2080,2080,2045,2665,1435,2050,2048.02,0.10,0,-546,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,0.00,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,16314435,7966,38.33,2080,2080,2045,2665,1435,2050,2048.01,0.10,0,-545,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,0.00,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,9156935,4466,21.49,2080,2080,2045,2665,1435,2050,2050.37,0.10,0,-545,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,0.00,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,110319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,9105800,4441,21.37,2080,2080,2045,2665,1435,2050,2050.39,0.10,0,-545,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,0.00,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,9075070,4426,21.29,2080,2080,2045,2665,1435,2050,2050.40,0.10,0,-539,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,0.00,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250109,090321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,18695,9,0.04,2080,2080,2065,2665,1435,2050,2077.22,0.10,0,-2,2096,2072,2056,2032,2016,2065,2025,241,615,500,1470,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2080,0.00,20250108,2015,2.48,20250102,2505,-17.56,20240823,1900,8.68,20240805,0.13,N,019010,500,241 억,,47529,N,N,0,N,00,N
20250108,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,42592065,20785,319.67,2080,2080,2040,2670,1440,2055,2049.17,0.11,0,-4346,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,39396115,19226,295.69,2080,2080,2040,2670,1440,2055,2049.11,0.11,0,-4034,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,21114895,10291,158.27,2080,2080,2040,2670,1440,2055,2051.78,0.11,0,-2321,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2080,-1.92,20250108,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,20311315,9898,152.23,2080,2080,2040,2670,1440,2055,2052.06,0.11,0,-1966,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2080,-1.44,20250108,2015,1.74,20250102,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,19924365,9709,149.32,2080,2080,2040,2670,1440,2055,2052.15,0.11,0,-1966,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,110317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,8661935,4215,64.83,2080,2080,2040,2670,1440,2055,2055.03,0.11,0,-1922,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,7044335,3424,52.66,2080,2080,2040,2670,1440,2055,2057.34,0.11,0,-1824,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2080,-1.68,20250108,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250108,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,25,2,1.22,41600,20,0.31,2080,2080,2080,2670,1440,2055,2080.00,0.11,0,0,2081,2067,2051,2037,2021,2060,2030,241,615,500,1470,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2505,20240823,-16.97,1900,20240805,9.47,2080,0.00,20250108,2015,3.23,20250102,2505,-16.97,20240823,1900,9.47,20240805,0.13,N,019010,500,241 억,,51875,N,N,0,N,00,N
20250107,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,13318380,6502,89.94,2065,2065,2035,2680,1450,2065,2048.35,0.12,0,-5037,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-25,5,-1.21,12025785,5873,81.24,2065,2065,2035,2680,1450,2065,2047.64,0.12,0,-4682,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2070,-1.45,20250106,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,9721655,4751,65.72,2065,2065,2035,2680,1450,2065,2046.23,0.12,0,-3763,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,9721655,4751,65.72,2065,2065,2035,2680,1450,2065,2046.23,0.12,0,-3763,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,9711380,4746,65.65,2065,2065,2035,2680,1450,2065,2046.22,0.12,0,-3762,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2070,-1.21,20250106,2015,1.49,20250102,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-25,5,-1.21,5389980,2633,36.42,2065,2065,2035,2680,1450,2065,2047.09,0.12,0,-1847,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2070,-1.45,20250106,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,1589290,774,10.71,2065,2065,2045,2680,1450,2065,2053.35,0.12,0,-544,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250107,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,0,3,0.00,6195,3,0.04,2065,2065,2065,2680,1450,2065,2065.00,0.12,0,0,2091,2077,2056,2042,2021,2085,2050,241,615,500,1480,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2070,-0.24,20250106,2015,2.48,20250102,2505,-17.56,20240823,1900,8.68,20240805,0.13,N,019010,500,241 억,,56912,N,N,0,N,00,N
20250106,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,25,2,1.23,14885670,7229,37.66,2040,2070,2035,2650,1430,2040,2059.16,0.12,0,-98,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,995,7.25,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.56,1900,20240805,8.68,2070,-0.24,20250106,2015,2.48,20250102,2505,-17.56,20240823,1900,8.68,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,20,2,0.98,3921105,1917,9.99,2040,2070,2035,2650,1430,2040,2045.44,0.12,0,-63,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2070,-0.48,20250106,2015,2.23,20250102,2505,-17.76,20240823,1900,8.42,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,20,2,0.98,3313405,1622,8.45,2040,2070,2035,2650,1430,2040,2042.79,0.12,0,-63,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2070,-0.48,20250106,2015,2.23,20250102,2505,-17.76,20240823,1900,8.42,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,15,2,0.74,2828550,1386,7.22,2040,2070,2035,2650,1430,2040,2040.80,0.12,0,-6,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,15,2,0.74,2292195,1125,5.86,2040,2070,2035,2650,1430,2040,2037.51,0.12,0,-6,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2070,-0.72,20250106,2015,1.99,20250102,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,2288085,1123,5.85,2040,2070,2035,2650,1430,2040,2037.48,0.12,0,-6,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2070,-1.45,20250106,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,201735,98,0.51,2040,2070,2040,2650,1430,2040,2058.52,0.12,0,-5,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2070,-1.45,20250106,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250106,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,10200,5,0.03,2040,2040,2040,2650,1430,2040,2040.00,0.12,0,0,2083,2061,2043,2021,2003,2052,2012,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2065,-1.21,20250103,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,57028,N,N,0,N,00,N
20250103,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,10,2,0.49,39079735,19197,97.75,2065,2065,2025,2635,1425,2030,2035.71,0.12,0,-565,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2065,-1.21,20250103,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,10,2,0.49,33657415,16539,84.22,2065,2065,2025,2635,1425,2030,2035.03,0.12,0,-553,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2065,-1.21,20250103,2015,1.24,20250102,2505,-18.56,20240823,1900,7.37,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,33453415,16439,83.71,2065,2065,2025,2635,1425,2030,2035.00,0.12,0,-553,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2065,-1.45,20250103,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,130309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,30502665,14989,76.32,2065,2065,2025,2635,1425,2030,2035.00,0.12,0,145,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2065,-1.45,20250103,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,28256160,13885,70.70,2065,2065,2025,2635,1425,2030,2035.01,0.12,0,75,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,978,7.12,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2065,-1.69,20250103,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,26368260,12955,65.97,2065,2065,2025,2635,1425,2030,2035.37,0.12,0,1005,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2065,-1.45,20250103,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,5,2,0.25,9189815,4514,22.98,2065,2065,2025,2635,1425,2030,2035.85,0.12,0,1153,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2065,-1.45,20250103,2015,0.99,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250103,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.12,0,0,2066,2047,2031,2012,1996,2040,2005,241,605,500,1460,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2050,-0.98,20250102,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.15,N,019010,500,241 억,,57588,N,N,0,N,00,N
20250102,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,39721505,19639,25.09,2050,2050,2015,2655,1435,2045,2022.58,0.13,0,-5674,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,978,7.12,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2050,-0.98,20250102,2015,0.74,20250102,2505,-18.96,20240823,1900,6.84,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,37517295,18553,23.70,2050,2050,2015,2655,1435,2045,2022.17,0.13,0,-5018,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,976,7.11,0.31,12,0.04,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2050,-1.22,20250102,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-25,5,-1.22,31328885,15497,19.80,2050,2050,2015,2655,1435,2045,2021.61,0.13,0,-2072,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,974,7.09,0.30,12,0.03,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2050,-1.46,20250102,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-25,5,-1.22,27157600,13432,17.16,2050,2050,2015,2655,1435,2045,2021.86,0.13,0,-1706,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,974,7.09,0.30,12,0.03,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2050,-1.46,20250102,2015,0.25,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,120309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,22188560,10968,14.01,2050,2050,2015,2655,1435,2045,2023.03,0.13,0,-1885,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,976,7.11,0.31,12,0.02,285.00,6623.00,2505,20240823,-19.16,1900,20240805,6.58,2050,-1.22,20250102,2015,0.50,20250102,2505,-19.16,20240823,1900,6.58,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,110300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-25,5,-1.22,9695805,4784,6.11,2050,2050,2020,2655,1435,2045,2026.72,0.13,0,-2973,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,974,7.09,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2050,-1.46,20250102,2020,0.00,20250102,2505,-19.36,20240823,1900,6.32,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,6252345,3081,3.94,2050,2050,2020,2655,1435,2045,2029.32,0.13,0,-2938,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2050,-0.73,20250102,2020,0.74,20250102,2505,-18.76,20240823,1900,7.11,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N
20250102,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.13,0,0,2085,2065,2040,2020,1995,2052,2007,241,610,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,0,0.00,0,0,0.00,0,2505,-18.36,20240823,1900,7.63,20240805,0.15,N,019010,500,241 억,,60409,N,N,0,N,00,N