KissMeData/039740/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
20250124,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,25,2,0.98,10714160,4191,59.85,2535,2580,2535,3320,1790,2555,2556.48,0.29,0,-483,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,207,10.36,0.45,12,0.05,249.00,5737.00,3900,20240117,-33.85,2235,20241206,15.44,2645,-2.46,20250110,2390,7.95,20250102,3705,-30.36,20240412,2235,15.44,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,15,2,0.59,8985675,3515,50.20,2535,2580,2535,3320,1790,2555,2556.40,0.29,0,-355,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,206,10.32,0.45,12,0.04,249.00,5737.00,3900,20240117,-34.10,2235,20241206,14.99,2645,-2.84,20250110,2390,7.53,20250102,3705,-30.63,20240412,2235,14.99,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-5,5,-0.20,8628925,3376,48.21,2535,2580,2535,3320,1790,2555,2555.97,0.29,0,-253,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,204,10.24,0.44,12,0.04,249.00,5737.00,3900,20240117,-34.62,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3705,-31.17,20240412,2235,14.09,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,0,3,0.00,8072385,3158,45.10,2535,2580,2535,3320,1790,2555,2556.19,0.29,0,-204,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,205,10.26,0.45,12,0.04,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,0,3,0.00,7791315,3048,43.53,2535,2580,2535,3320,1790,2555,2556.22,0.29,0,-201,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,205,10.26,0.45,12,0.04,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,10,2,0.39,7315130,2862,40.87,2535,2580,2535,3320,1790,2555,2555.96,0.29,0,-166,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,206,10.30,0.45,12,0.04,249.00,5737.00,3900,20240117,-34.23,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3705,-30.77,20240412,2235,14.77,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,0,3,0.00,4485620,1753,25.04,2535,2580,2535,3320,1790,2555,2558.92,0.29,0,-159,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,205,10.26,0.45,12,0.02,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250124,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,0,3,0.00,2171965,851,12.15,2535,2555,2535,3320,1790,2555,2552.11,0.29,0,-17,2658,2606,2578,2526,2498,2592,2512,40,765,500,1780,5,1,8018397,205,10.26,0.45,12,0.01,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22903,N,N,0,N,00,N
20250123,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-25,5,-0.97,17975675,7002,36.38,2575,2630,2550,3350,1810,2580,2567.12,0.28,0,848,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,205,10.26,0.45,12,0.09,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-30,5,-1.16,14982960,5832,30.30,2575,2630,2550,3350,1810,2580,2568.99,0.28,0,1052,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,204,10.24,0.44,12,0.07,249.00,5737.00,3900,20240117,-34.62,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3705,-31.17,20240412,2235,14.09,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-25,5,-0.97,12530280,4872,25.31,2575,2630,2555,3350,1810,2580,2571.80,0.28,0,1261,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,205,10.26,0.45,12,0.06,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-15,5,-0.58,11601835,4509,23.43,2575,2630,2560,3350,1810,2580,2572.95,0.28,0,1261,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,206,10.30,0.45,12,0.06,249.00,5737.00,3900,20240117,-34.23,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3705,-30.77,20240412,2235,14.77,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,5,2,0.19,11442805,4447,23.10,2575,2630,2560,3350,1810,2580,2573.07,0.28,0,1261,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,207,10.38,0.45,12,0.06,249.00,5737.00,3900,20240117,-33.72,2235,20241206,15.66,2645,-2.27,20250110,2390,8.16,20250102,3705,-30.23,20240412,2235,15.66,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-15,5,-0.58,11440220,4446,23.10,2575,2630,2560,3350,1810,2580,2573.06,0.28,0,1262,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,206,10.30,0.45,12,0.06,249.00,5737.00,3900,20240117,-34.23,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3705,-30.77,20240412,2235,14.77,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,20,2,0.78,10903760,4237,22.01,2575,2630,2560,3350,1810,2580,2573.38,0.28,0,1266,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,208,10.44,0.45,12,0.05,249.00,5737.00,3900,20240117,-33.33,2235,20241206,16.33,2645,-1.70,20250110,2390,8.79,20250102,3705,-29.82,20240412,2235,16.33,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250123,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-15,5,-0.58,1959775,762,3.96,2575,2575,2565,3350,1810,2580,2571.25,0.28,0,-64,2643,2611,2568,2536,2493,2627,2552,40,770,500,1800,5,1,8018397,206,10.30,0.45,12,0.01,249.00,5737.00,3900,20240117,-34.23,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3705,-30.77,20240412,2235,14.77,20241206,0.09,N,039740,500,40 억,,22067,N,N,0,N,00,N
20250122,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,50,2,1.98,49306315,19247,194.61,2530,2600,2525,3285,1775,2530,2561.79,0.27,0,-3568,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,207,10.36,0.45,12,0.24,249.00,5737.00,3900,20240117,-33.85,2235,20241206,15.44,2645,-2.46,20250110,2390,7.95,20250102,3705,-30.36,20240412,2235,15.44,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,20,2,0.79,48323995,18866,190.76,2530,2600,2525,3285,1775,2530,2561.46,0.27,0,-3373,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,204,10.24,0.44,12,0.24,249.00,5737.00,3900,20240117,-34.62,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3705,-31.17,20240412,2235,14.09,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,45,2,1.78,42456165,16571,167.55,2530,2600,2525,3285,1775,2530,2562.11,0.27,0,-3537,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,206,10.34,0.45,12,0.21,249.00,5737.00,3900,20240117,-33.97,2235,20241206,15.21,2645,-2.65,20250110,2390,7.74,20250102,3705,-30.50,20240412,2235,15.21,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,45,2,1.78,18411565,7223,73.03,2530,2595,2525,3285,1775,2530,2549.06,0.27,0,-109,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,206,10.34,0.45,12,0.09,249.00,5737.00,3900,20240117,-33.97,2235,20241206,15.21,2645,-2.65,20250110,2390,7.74,20250102,3705,-30.50,20240412,2235,15.21,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,45,2,1.78,15736325,6178,62.47,2530,2595,2525,3285,1775,2530,2547.20,0.27,0,-109,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,206,10.34,0.45,12,0.08,249.00,5737.00,3900,20240117,-33.97,2235,20241206,15.21,2645,-2.65,20250110,2390,7.74,20250102,3705,-30.50,20240412,2235,15.21,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,35,2,1.38,13357150,5252,53.10,2530,2595,2525,3285,1775,2530,2543.29,0.27,0,564,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,206,10.30,0.45,12,0.07,249.00,5737.00,3900,20240117,-34.23,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3705,-30.77,20240412,2235,14.77,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,55,2,2.17,12275240,4830,48.84,2530,2595,2525,3285,1775,2530,2541.50,0.27,0,520,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,207,10.38,0.45,12,0.06,249.00,5737.00,3900,20240117,-33.72,2235,20241206,15.66,2645,-2.27,20250110,2390,8.16,20250102,3705,-30.23,20240412,2235,15.66,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250122,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,0,3,0.00,5399940,2127,21.51,2530,2595,2530,3285,1775,2530,2538.83,0.27,0,-181,2653,2591,2553,2491,2453,2572,2472,40,755,500,1770,5,1,8018397,203,10.16,0.44,12,0.03,249.00,5737.00,3900,20240117,-35.13,2235,20241206,13.20,2645,-4.35,20250110,2390,5.86,20250102,3705,-31.71,20240412,2235,13.20,20241206,0.09,N,039740,500,40 억,,21286,N,N,0,N,00,N
20250121,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-85,5,-3.25,25434950,9890,82.49,2615,2615,2515,3395,1835,2615,2571.78,0.28,0,-1987,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,203,10.16,0.44,12,0.12,249.00,5737.00,3900,20240117,-35.13,2235,20241206,13.20,2645,-4.35,20250110,2390,5.86,20250102,3705,-31.71,20240412,2235,13.20,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-85,5,-3.25,23596685,9164,76.43,2615,2615,2515,3395,1835,2615,2574.93,0.28,0,-1818,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,203,10.16,0.44,12,0.11,249.00,5737.00,3900,20240117,-35.13,2235,20241206,13.20,2645,-4.35,20250110,2390,5.86,20250102,3705,-31.71,20240412,2235,13.20,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-60,5,-2.29,15659210,6029,50.28,2615,2615,2555,3395,1835,2615,2597.31,0.28,0,-2049,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,205,10.26,0.45,12,0.08,249.00,5737.00,3900,20240117,-34.49,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3705,-31.04,20240412,2235,14.32,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-25,5,-0.96,13592010,5223,43.56,2615,2615,2585,3395,1835,2615,2602.34,0.28,0,-2195,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,208,10.40,0.45,12,0.07,249.00,5737.00,3900,20240117,-33.59,2235,20241206,15.88,2645,-2.08,20250110,2390,8.37,20250102,3705,-30.09,20240412,2235,15.88,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-15,5,-0.57,12791070,4914,40.98,2615,2615,2585,3395,1835,2615,2602.99,0.28,0,-2187,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,208,10.44,0.45,12,0.06,249.00,5737.00,3900,20240117,-33.33,2235,20241206,16.33,2645,-1.70,20250110,2390,8.79,20250102,3705,-29.82,20240412,2235,16.33,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-10,5,-0.38,3827260,1471,12.27,2615,2615,2585,3395,1835,2615,2601.81,0.28,0,-570,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,209,10.46,0.45,12,0.02,249.00,5737.00,3900,20240117,-33.21,2235,20241206,16.55,2645,-1.51,20250110,2390,9.00,20250102,3705,-29.69,20240412,2235,16.55,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-5,5,-0.19,617900,237,1.98,2615,2615,2600,3395,1835,2615,2607.17,0.28,0,-78,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,209,10.48,0.45,12,0.00,249.00,5737.00,3900,20240117,-33.08,2235,20241206,16.78,2645,-1.32,20250110,2390,9.21,20250102,3705,-29.55,20240412,2235,16.78,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250121,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,154285,59,0.49,2615,2615,2615,3395,1835,2615,2615.00,0.28,0,-8,2698,2656,2603,2561,2508,2677,2582,40,780,500,1830,5,1,8018397,210,10.50,0.46,12,0.00,249.00,5737.00,3900,20240117,-32.95,2235,20241206,17.00,2645,-1.13,20250110,2390,9.41,20250102,3705,-29.42,20240412,2235,17.00,20241206,0.09,N,039740,500,40 억,,22831,N,N,0,N,00,N
20250120,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,31181760,11990,32.72,2585,2645,2550,3350,1810,2580,2600.65,0.29,0,-649,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,210,10.50,0.46,12,0.15,249.00,5737.00,3940,20240111,-33.63,2235,20241206,17.00,2645,0.00,20250110,2390,9.41,20250102,3705,-29.42,20240412,2235,17.00,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,0,3,0.00,30162710,11597,31.65,2585,2645,2550,3350,1810,2580,2600.91,0.29,0,-590,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,207,10.36,0.45,12,0.14,249.00,5737.00,3940,20240111,-34.52,2235,20241206,15.44,2645,0.00,20250110,2390,7.95,20250102,3705,-30.36,20240412,2235,15.44,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,28025800,10775,29.41,2585,2645,2550,3350,1810,2580,2601.01,0.29,0,-584,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,210,10.50,0.46,12,0.13,249.00,5737.00,3940,20240111,-33.63,2235,20241206,17.00,2645,0.00,20250110,2390,9.41,20250102,3705,-29.42,20240412,2235,17.00,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,20,2,0.78,25702930,9878,26.96,2585,2645,2550,3350,1810,2580,2602.04,0.29,0,-222,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,208,10.44,0.45,12,0.12,249.00,5737.00,3940,20240111,-34.01,2235,20241206,16.33,2645,0.00,20250110,2390,8.79,20250102,3705,-29.82,20240412,2235,16.33,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,15,2,0.58,17392090,6645,18.14,2585,2645,2585,3350,1810,2580,2617.34,0.29,0,-200,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,208,10.42,0.45,12,0.08,249.00,5737.00,3940,20240111,-34.14,2235,20241206,16.11,2645,0.00,20250110,2390,8.58,20250102,3705,-29.96,20240412,2235,16.11,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,15,2,0.58,7988870,3050,8.32,2585,2645,2585,3350,1810,2580,2619.34,0.29,0,-106,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,208,10.42,0.45,12,0.04,249.00,5737.00,3940,20240111,-34.14,2235,20241206,16.11,2645,0.00,20250110,2390,8.58,20250102,3705,-29.96,20240412,2235,16.11,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,45,2,1.74,7516690,2869,7.83,2585,2645,2585,3350,1810,2580,2620.01,0.29,0,-106,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,210,10.54,0.46,12,0.04,249.00,5737.00,3940,20240111,-33.38,2235,20241206,17.45,2645,0.00,20250110,2390,9.83,20250102,3705,-29.15,20240412,2235,17.45,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250120,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,65,2,2.52,1818455,693,1.89,2585,2645,2585,3350,1810,2580,2624.22,0.29,0,-181,2680,2630,2555,2505,2430,2655,2530,40,770,500,1800,5,1,8018397,212,10.62,0.46,12,0.01,249.00,5737.00,3940,20240111,-32.87,2235,20241206,18.34,2645,0.00,20250110,2390,10.67,20250102,3705,-28.61,20240412,2235,18.34,20241206,0.09,N,039740,500,40 억,,23466,N,N,0,N,00,N
20250117,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,30,2,1.18,92442040,36640,163.03,2560,2605,2480,3315,1785,2550,2522.98,0.26,0,2298,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,207,10.36,0.45,12,0.46,249.00,5737.00,4000,20240110,-35.50,2235,20241206,15.44,2645,-2.46,20250110,2390,7.95,20250102,3900,-33.85,20240117,2235,15.44,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,0,3,0.00,87279870,34625,154.07,2560,2605,2480,3315,1785,2550,2520.72,0.26,0,1951,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,204,10.24,0.44,12,0.43,249.00,5737.00,4000,20240110,-36.25,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3900,-34.62,20240117,2235,14.09,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,30,2,1.18,75771705,30113,133.99,2560,2605,2480,3315,1785,2550,2516.25,0.26,0,1938,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,207,10.36,0.45,12,0.38,249.00,5737.00,4000,20240110,-35.50,2235,20241206,15.44,2645,-2.46,20250110,2390,7.95,20250102,3900,-33.85,20240117,2235,15.44,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-35,5,-1.37,62504060,24888,110.74,2560,2605,2480,3315,1785,2550,2511.41,0.26,0,2327,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,202,10.10,0.44,12,0.31,249.00,5737.00,4000,20240110,-37.12,2235,20241206,12.53,2645,-4.91,20250110,2390,5.23,20250102,3900,-35.51,20240117,2235,12.53,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-25,5,-0.98,59179230,23566,104.86,2560,2605,2480,3315,1785,2550,2511.21,0.26,0,2327,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,202,10.14,0.44,12,0.29,249.00,5737.00,4000,20240110,-36.88,2235,20241206,12.98,2645,-4.54,20250110,2390,5.65,20250102,3900,-35.26,20240117,2235,12.98,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,25,2,0.98,11289780,4434,19.73,2560,2605,2500,3315,1785,2550,2546.18,0.26,0,327,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,206,10.34,0.45,12,0.06,249.00,5737.00,4000,20240110,-35.62,2235,20241206,15.21,2645,-2.65,20250110,2390,7.74,20250102,3900,-33.97,20240117,2235,15.21,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,0,3,0.00,9934015,3905,17.38,2560,2605,2500,3315,1785,2550,2543.92,0.26,0,379,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,204,10.24,0.44,12,0.05,249.00,5737.00,4000,20240110,-36.25,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3900,-34.62,20240117,2235,14.09,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250117,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,10,2,0.39,437760,171,0.76,2560,2560,2560,3315,1785,2550,2560.00,0.26,0,-50,2676,2612,2566,2502,2456,2590,2480,40,765,500,1780,5,1,8018397,205,10.28,0.45,12,0.00,249.00,5737.00,4000,20240110,-36.00,2235,20241206,14.54,2645,-3.21,20250110,2390,7.11,20250102,3900,-34.36,20240117,2235,14.54,20241206,0.09,N,039740,500,40 억,,21153,N,N,0,N,00,N
20250116,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-45,5,-1.73,57800785,22474,158.59,2570,2630,2520,3370,1820,2595,2571.90,0.26,0,-4700,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,204,10.24,0.44,12,0.28,249.00,5737.00,4040,20240109,-36.88,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3900,-34.62,20240117,2235,14.09,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-30,5,-1.16,50270260,19517,137.72,2570,2630,2520,3370,1820,2595,2575.72,0.26,0,-4139,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,206,10.30,0.45,12,0.24,249.00,5737.00,4040,20240109,-36.51,2235,20241206,14.77,2645,-3.02,20250110,2390,7.32,20250102,3900,-34.23,20240117,2235,14.77,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-40,5,-1.54,42331955,16408,115.79,2570,2630,2520,3370,1820,2595,2579.96,0.26,0,-4329,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,205,10.26,0.45,12,0.20,249.00,5737.00,4040,20240109,-36.76,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3900,-34.49,20240117,2235,14.32,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,5,2,0.19,29335125,11338,80.01,2570,2630,2520,3370,1820,2595,2587.33,0.26,0,-4909,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,208,10.44,0.45,12,0.14,249.00,5737.00,4040,20240109,-35.64,2235,20241206,16.33,2645,-1.70,20250110,2390,8.79,20250102,3900,-33.33,20240117,2235,16.33,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,15,2,0.58,22826480,8824,62.27,2570,2630,2520,3370,1820,2595,2586.86,0.26,0,-4926,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,209,10.48,0.45,12,0.11,249.00,5737.00,4040,20240109,-35.40,2235,20241206,16.78,2645,-1.32,20250110,2390,9.21,20250102,3900,-33.08,20240117,2235,16.78,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,25,2,0.96,21792230,8426,59.46,2570,2630,2520,3370,1820,2595,2586.31,0.26,0,-4881,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,210,10.52,0.46,12,0.11,249.00,5737.00,4040,20240109,-35.15,2235,20241206,17.23,2645,-0.95,20250110,2390,9.62,20250102,3900,-32.82,20240117,2235,17.23,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,0,3,0.00,20367605,7880,55.61,2570,2630,2520,3370,1820,2595,2584.72,0.26,0,-4900,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,208,10.42,0.45,12,0.10,249.00,5737.00,4040,20240109,-35.77,2235,20241206,16.11,2645,-1.89,20250110,2390,8.58,20250102,3900,-33.46,20240117,2235,16.11,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250116,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-75,5,-2.89,1294230,506,3.57,2570,2570,2520,3370,1820,2595,2557.77,0.26,0,98,2678,2636,2578,2536,2478,2657,2557,40,775,500,1810,5,1,8018397,202,10.12,0.44,12,0.01,249.00,5737.00,4040,20240109,-37.62,2235,20241206,12.75,2645,-4.73,20250110,2390,5.44,20250102,3900,-35.38,20240117,2235,12.75,20241206,0.09,N,039740,500,40 억,,20811,N,N,0,N,00,N
20250115,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-25,5,-0.95,36304590,14171,52.48,2585,2620,2520,3405,1835,2620,2561.88,0.26,0,-295,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,208,10.42,0.45,12,0.18,249.00,5737.00,4040,20240109,-35.77,2235,20241206,16.11,2645,-1.89,20250110,2390,8.58,20250102,3900,-33.46,20240117,2235,16.11,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-10,5,-0.38,35182675,13738,50.88,2585,2620,2520,3405,1835,2620,2560.97,0.26,0,-274,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,209,10.48,0.45,12,0.17,249.00,5737.00,4040,20240109,-35.40,2235,20241206,16.78,2645,-1.32,20250110,2390,9.21,20250102,3900,-33.08,20240117,2235,16.78,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-75,5,-2.86,25897320,10122,37.48,2585,2620,2520,3405,1835,2620,2558.51,0.26,0,-274,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,204,10.22,0.44,12,0.13,249.00,5737.00,4040,20240109,-37.00,2235,20241206,13.87,2645,-3.78,20250110,2390,6.49,20250102,3900,-34.74,20240117,2235,13.87,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-80,5,-3.05,12510260,4859,17.99,2585,2620,2540,3405,1835,2620,2574.64,0.26,0,-274,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,204,10.20,0.44,12,0.06,249.00,5737.00,4040,20240109,-37.13,2235,20241206,13.65,2645,-3.97,20250110,2390,6.28,20250102,3900,-34.87,20240117,2235,13.65,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-65,5,-2.48,9661465,3739,13.85,2585,2620,2555,3405,1835,2620,2583.95,0.26,0,78,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,205,10.26,0.45,12,0.05,249.00,5737.00,4040,20240109,-36.76,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3900,-34.49,20240117,2235,14.32,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-25,5,-0.95,6472135,2494,9.24,2585,2620,2580,3405,1835,2620,2595.06,0.26,0,107,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,208,10.42,0.45,12,0.03,249.00,5737.00,4040,20240109,-35.77,2235,20241206,16.11,2645,-1.89,20250110,2390,8.58,20250102,3900,-33.46,20240117,2235,16.11,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-20,5,-0.76,6060790,2335,8.65,2585,2620,2585,3405,1835,2620,2595.61,0.26,0,107,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,208,10.44,0.45,12,0.03,249.00,5737.00,4040,20240109,-35.64,2235,20241206,16.33,2645,-1.70,20250110,2390,8.79,20250102,3900,-33.33,20240117,2235,16.33,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250115,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-20,5,-0.76,2481820,960,3.56,2585,2600,2585,3405,1835,2620,2585.16,0.26,0,-76,2690,2655,2585,2550,2480,2672,2567,40,785,500,1830,5,1,8018397,208,10.44,0.45,12,0.01,249.00,5737.00,4040,20240109,-35.64,2235,20241206,16.33,2645,-1.70,20250110,2390,8.79,20250102,3900,-33.33,20240117,2235,16.33,20241206,0.09,N,039740,500,40 억,,21098,N,N,0,N,00,N
20250114,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,105,2,4.17,69374200,27003,265.70,2515,2620,2515,3265,1765,2515,2569.13,0.26,0,-52,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,210,10.52,0.46,12,0.34,249.00,5737.00,4040,20240109,-35.15,2235,20241206,17.23,2645,-0.95,20250110,2390,9.62,20250102,3900,-32.82,20240117,2235,17.23,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,105,2,4.17,66857475,26031,256.14,2515,2620,2515,3265,1765,2515,2568.38,0.26,0,-56,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,210,10.52,0.46,12,0.32,249.00,5737.00,4040,20240109,-35.15,2235,20241206,17.23,2645,-0.95,20250110,2390,9.62,20250102,3900,-32.82,20240117,2235,17.23,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,35,2,1.39,17181315,6759,66.51,2515,2620,2515,3265,1765,2515,2541.99,0.26,0,39,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,204,10.24,0.44,12,0.08,249.00,5737.00,4040,20240109,-36.88,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,3900,-34.62,20240117,2235,14.09,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,5,2,0.20,13832945,5433,53.46,2515,2620,2515,3265,1765,2515,2546.10,0.26,0,39,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,202,10.12,0.44,12,0.07,249.00,5737.00,4040,20240109,-37.62,2235,20241206,12.75,2645,-4.73,20250110,2390,5.44,20250102,3900,-35.38,20240117,2235,12.75,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,40,2,1.59,12704575,4987,49.07,2515,2620,2515,3265,1765,2515,2547.54,0.26,0,53,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,205,10.26,0.45,12,0.06,249.00,5737.00,4040,20240109,-36.76,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3900,-34.49,20240117,2235,14.32,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,65,2,2.58,10839960,4250,41.82,2515,2620,2515,3265,1765,2515,2550.58,0.26,0,-36,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,207,10.36,0.45,12,0.05,249.00,5737.00,4040,20240109,-36.14,2235,20241206,15.44,2645,-2.46,20250110,2390,7.95,20250102,3900,-33.85,20240117,2235,15.44,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,70,2,2.78,3185815,1248,12.28,2515,2620,2515,3265,1765,2515,2552.74,0.26,0,-65,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,207,10.38,0.45,12,0.02,249.00,5737.00,4040,20240109,-36.01,2235,20241206,15.66,2645,-2.27,20250110,2390,8.16,20250102,3900,-33.72,20240117,2235,15.66,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250114,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,40,2,1.59,704345,279,2.75,2515,2555,2515,3265,1765,2515,2524.53,0.26,0,-29,2698,2606,2553,2461,2408,2580,2435,40,750,500,1760,5,1,8018397,205,10.26,0.45,12,0.00,249.00,5737.00,4040,20240109,-36.76,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,3900,-34.49,20240117,2235,14.32,20241206,0.09,N,039740,500,40 억,,21161,N,N,0,N,00,N
20250113,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-35,5,-1.37,25791565,10163,272.17,2525,2645,2500,3315,1785,2550,2537.79,0.27,0,-230,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,202,10.10,0.44,12,0.13,249.00,5737.00,4055,20240104,-37.98,2235,20241206,12.53,2645,0.00,20250110,2390,5.23,20250102,3900,-35.51,20240117,2235,12.53,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-35,5,-1.37,24368075,9597,257.02,2525,2645,2500,3315,1785,2550,2539.13,0.27,0,-240,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,202,10.10,0.44,12,0.12,249.00,5737.00,4055,20240104,-37.98,2235,20241206,12.53,2645,0.00,20250110,2390,5.23,20250102,3900,-35.51,20240117,2235,12.53,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-30,5,-1.18,19370235,7611,203.83,2525,2645,2500,3315,1785,2550,2545.03,0.27,0,-240,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,202,10.12,0.44,12,0.09,249.00,5737.00,4055,20240104,-37.85,2235,20241206,12.75,2645,0.00,20250110,2390,5.44,20250102,3900,-35.38,20240117,2235,12.75,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-45,5,-1.76,18536960,7278,194.91,2525,2645,2505,3315,1785,2550,2546.99,0.27,0,-240,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,201,10.06,0.44,12,0.09,249.00,5737.00,4055,20240104,-38.22,2235,20241206,12.08,2645,0.00,20250110,2390,4.81,20250102,3900,-35.77,20240117,2235,12.08,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,0,3,0.00,14915355,5836,156.29,2525,2645,2525,3315,1785,2550,2555.75,0.27,0,-108,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,204,10.24,0.44,12,0.07,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,2645,0.00,20250110,2390,6.69,20250102,3900,-34.62,20240117,2235,14.09,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,14507205,5676,152.01,2525,2645,2525,3315,1785,2550,2555.89,0.27,0,-94,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,203,10.16,0.44,12,0.07,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2645,0.00,20250110,2390,5.86,20250102,3900,-35.13,20240117,2235,13.20,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,6692910,2623,70.25,2525,2645,2525,3315,1785,2550,2551.62,0.27,0,56,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,203,10.16,0.44,12,0.03,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2645,0.00,20250110,2390,5.86,20250102,3900,-35.13,20240117,2235,13.20,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250113,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,6048110,2371,63.50,2525,2645,2525,3315,1785,2550,2550.87,0.27,0,62,2686,2617,2576,2507,2466,2597,2487,40,765,500,1780,5,1,8018397,203,10.16,0.44,12,0.03,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2645,0.00,20250110,2390,5.86,20250102,3900,-35.13,20240117,2235,13.20,20241206,0.09,N,039740,500,40 억,,21403,N,N,0,N,00,N
20250110,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-30,5,-1.16,9536440,3713,34.79,2580,2645,2535,3350,1810,2580,2567.00,0.27,0,-98,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,204,10.24,0.44,12,0.05,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,2645,-3.59,20250110,2390,6.69,20250102,4000,-36.25,20240110,2235,14.09,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,8919340,3471,32.52,2580,2645,2535,3350,1810,2580,2567.85,0.27,0,-48,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,204,10.20,0.44,12,0.04,249.00,5737.00,4055,20240104,-37.36,2235,20241206,13.65,2645,-3.97,20250110,2390,6.28,20250102,4000,-36.50,20240110,2235,13.65,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-45,5,-1.74,7789255,3027,28.36,2580,2645,2535,3350,1810,2580,2571.86,0.27,0,-45,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,203,10.18,0.44,12,0.04,249.00,5737.00,4055,20240104,-37.48,2235,20241206,13.42,2645,-4.16,20250110,2390,6.07,20250102,4000,-36.62,20240110,2235,13.42,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-35,5,-1.36,7086040,2750,25.77,2580,2645,2535,3350,1810,2580,2575.98,0.27,0,18,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,204,10.22,0.44,12,0.03,249.00,5737.00,4055,20240104,-37.24,2235,20241206,13.87,2645,-3.78,20250110,2390,6.49,20250102,4000,-36.38,20240110,2235,13.87,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,6603385,2560,23.99,2580,2645,2540,3350,1810,2580,2579.31,0.27,0,28,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,204,10.20,0.44,12,0.03,249.00,5737.00,4055,20240104,-37.36,2235,20241206,13.65,2645,-3.97,20250110,2390,6.28,20250102,4000,-36.50,20240110,2235,13.65,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-25,5,-0.97,6366740,2467,23.12,2580,2645,2540,3350,1810,2580,2580.97,0.27,0,29,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,205,10.26,0.45,12,0.03,249.00,5737.00,4055,20240104,-36.99,2235,20241206,14.32,2645,-3.40,20250110,2390,6.90,20250102,4000,-36.12,20240110,2235,14.32,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-35,5,-1.36,6116430,2369,22.20,2580,2645,2540,3350,1810,2580,2582.39,0.27,0,43,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,204,10.22,0.44,12,0.03,249.00,5737.00,4055,20240104,-37.24,2235,20241206,13.87,2645,-3.78,20250110,2390,6.49,20250102,4000,-36.38,20240110,2235,13.87,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250110,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,0,3,0.00,3544035,1376,12.89,2580,2580,2555,3350,1810,2580,2572.93,0.27,0,54,2653,2616,2543,2506,2433,2635,2525,40,770,500,1800,5,1,8018397,207,10.36,0.45,12,0.02,249.00,5737.00,4055,20240104,-36.37,2235,20241206,15.44,2640,-2.27,20250108,2390,7.95,20250102,4000,-35.50,20240110,2235,15.44,20241206,0.09,N,039740,500,40 억,,21513,N,N,0,N,00,N
20250109,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,80,2,3.20,26639435,10672,75.78,2500,2580,2470,3250,1750,2500,2496.20,0.28,0,-583,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,207,10.36,0.45,12,0.13,249.00,5737.00,4055,20240104,-36.37,2235,20241206,15.44,2640,-2.27,20250108,2390,7.95,20250102,4040,-36.14,20240109,2235,15.44,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-10,5,-0.40,24949535,10017,71.13,2500,2580,2470,3250,1750,2500,2490.72,0.28,0,-523,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,200,10.00,0.43,12,0.12,249.00,5737.00,4055,20240104,-38.59,2235,20241206,11.41,2640,-5.68,20250108,2390,4.18,20250102,4040,-38.37,20240109,2235,11.41,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-25,5,-1.00,13960930,5594,39.72,2500,2580,2475,3250,1750,2500,2495.70,0.28,0,-266,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,198,9.94,0.43,12,0.07,249.00,5737.00,4055,20240104,-38.96,2235,20241206,10.74,2640,-6.25,20250108,2390,3.56,20250102,4040,-38.74,20240109,2235,10.74,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-10,5,-0.40,11982890,4795,34.05,2500,2580,2475,3250,1750,2500,2499.04,0.28,0,-222,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,200,10.00,0.43,12,0.06,249.00,5737.00,4055,20240104,-38.59,2235,20241206,11.41,2640,-5.68,20250108,2390,4.18,20250102,4040,-38.37,20240109,2235,11.41,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-10,5,-0.40,7535240,3004,21.33,2500,2580,2475,3250,1750,2500,2508.40,0.28,0,-301,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,200,10.00,0.43,12,0.04,249.00,5737.00,4055,20240104,-38.59,2235,20241206,11.41,2640,-5.68,20250108,2390,4.18,20250102,4040,-38.37,20240109,2235,11.41,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,25,2,1.00,7174080,2860,20.31,2500,2580,2475,3250,1750,2500,2508.42,0.28,0,-171,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,202,10.14,0.44,12,0.04,249.00,5737.00,4055,20240104,-37.73,2235,20241206,12.98,2640,-4.36,20250108,2390,5.65,20250102,4040,-37.50,20240109,2235,12.98,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,15,2,0.60,1958575,777,5.52,2500,2580,2500,3250,1750,2500,2520.69,0.28,0,-143,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,202,10.10,0.44,12,0.01,249.00,5737.00,4055,20240104,-37.98,2235,20241206,12.53,2640,-4.73,20250108,2390,5.23,20250102,4040,-37.75,20240109,2235,12.53,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250109,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,0,3,0.00,1137500,455,3.23,2500,2500,2500,3250,1750,2500,2500.00,0.28,0,0,2696,2597,2541,2442,2386,2570,2415,40,750,500,1750,5,1,8018397,200,10.04,0.44,12,0.01,249.00,5737.00,4055,20240104,-38.35,2235,20241206,11.86,2640,-5.30,20250108,2390,4.60,20250102,4040,-38.12,20240109,2235,11.86,20241206,0.09,N,039740,500,40 억,,22108,N,N,0,N,00,N
20250108,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-40,5,-1.57,35539800,14083,208.05,2540,2640,2485,3300,1780,2540,2523.61,0.30,0,-1543,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,200,10.04,0.44,12,0.18,249.00,5737.00,4055,20240104,-38.35,2235,20241206,11.86,2640,-5.30,20250108,2390,4.60,20250102,4040,-38.12,20240109,2235,11.86,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-35,5,-1.38,32084635,12701,187.63,2540,2640,2485,3300,1780,2540,2526.15,0.30,0,-1076,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,201,10.06,0.44,12,0.16,249.00,5737.00,4055,20240104,-38.22,2235,20241206,12.08,2640,-5.11,20250108,2390,4.81,20250102,4040,-38.00,20240109,2235,12.08,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-40,5,-1.57,26168500,10341,152.77,2540,2640,2485,3300,1780,2540,2530.56,0.30,0,-1076,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,200,10.04,0.44,12,0.13,249.00,5737.00,4055,20240104,-38.35,2235,20241206,11.86,2640,-5.30,20250108,2390,4.60,20250102,4040,-38.12,20240109,2235,11.86,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-30,5,-1.18,25242930,9972,147.32,2540,2640,2485,3300,1780,2540,2531.38,0.30,0,-1076,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,201,10.08,0.44,12,0.12,249.00,5737.00,4055,20240104,-38.10,2235,20241206,12.30,2640,-4.92,20250108,2390,5.02,20250102,4040,-37.87,20240109,2235,12.30,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-5,5,-0.20,14582335,5739,84.78,2540,2640,2485,3300,1780,2540,2540.92,0.30,0,-403,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,203,10.18,0.44,12,0.07,249.00,5737.00,4055,20240104,-37.48,2235,20241206,13.42,2640,-3.98,20250108,2390,6.07,20250102,4040,-37.25,20240109,2235,13.42,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,15,2,0.59,14226855,5599,82.72,2540,2640,2485,3300,1780,2540,2540.96,0.30,0,-375,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,205,10.26,0.45,12,0.07,249.00,5737.00,4055,20240104,-36.99,2235,20241206,14.32,2640,-3.22,20250108,2390,6.90,20250102,4040,-36.76,20240109,2235,14.32,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,20,2,0.79,6550485,2562,37.85,2540,2640,2485,3300,1780,2540,2556.79,0.30,0,-120,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,205,10.28,0.45,12,0.03,249.00,5737.00,4055,20240104,-36.87,2235,20241206,14.54,2640,-3.03,20250108,2390,7.11,20250102,4040,-36.63,20240109,2235,14.54,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250108,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,0,3,0.00,1501140,591,8.73,2540,2540,2540,3300,1780,2540,2540.00,0.30,0,-2,2603,2571,2548,2516,2493,2560,2505,40,760,500,1770,5,1,8018397,204,10.20,0.44,12,0.01,249.00,5737.00,4055,20240104,-37.36,2235,20241206,13.65,2585,-1.74,20250103,2390,6.28,20250102,4040,-37.13,20240109,2235,13.65,20241206,0.09,N,039740,500,40 억,,23663,N,N,0,N,00,N
20250107,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-10,5,-0.39,17275935,6769,38.65,2550,2580,2525,3315,1785,2550,2552.22,0.31,0,-844,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,204,10.20,0.44,12,0.08,249.00,5737.00,4055,20240104,-37.36,2235,20241206,13.65,2585,-1.74,20250103,2390,6.28,20250102,4040,-37.13,20240109,2235,13.65,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-10,5,-0.39,16759700,6566,37.49,2550,2580,2525,3315,1785,2550,2552.50,0.31,0,-808,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,204,10.20,0.44,12,0.08,249.00,5737.00,4055,20240104,-37.36,2235,20241206,13.65,2585,-1.74,20250103,2390,6.28,20250102,4040,-37.13,20240109,2235,13.65,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,13393555,5241,29.93,2550,2580,2525,3315,1785,2550,2555.54,0.31,0,-709,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,203,10.16,0.44,12,0.07,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2585,-2.13,20250103,2390,5.86,20250102,4040,-37.38,20240109,2235,13.20,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-20,5,-0.78,13272085,5193,29.65,2550,2580,2525,3315,1785,2550,2555.77,0.31,0,-703,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,203,10.16,0.44,12,0.06,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2585,-2.13,20250103,2390,5.86,20250102,4040,-37.38,20240109,2235,13.20,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-5,5,-0.20,12452045,4870,27.81,2550,2580,2525,3315,1785,2550,2556.90,0.31,0,-649,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,204,10.22,0.44,12,0.06,249.00,5737.00,4055,20240104,-37.24,2235,20241206,13.87,2585,-1.55,20250103,2390,6.49,20250102,4040,-37.00,20240109,2235,13.87,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-25,5,-0.98,12109670,4735,27.04,2550,2580,2525,3315,1785,2550,2557.49,0.31,0,-568,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,202,10.14,0.44,12,0.06,249.00,5737.00,4055,20240104,-37.73,2235,20241206,12.98,2585,-2.32,20250103,2390,5.65,20250102,4040,-37.50,20240109,2235,12.98,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,5,2,0.20,7927810,3094,17.67,2550,2580,2545,3315,1785,2550,2562.34,0.31,0,-470,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,205,10.26,0.45,12,0.04,249.00,5737.00,4055,20240104,-36.99,2235,20241206,14.32,2585,-1.16,20250103,2390,6.90,20250102,4040,-36.76,20240109,2235,14.32,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250107,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,30,2,1.18,773400,303,1.73,2550,2580,2550,3315,1785,2550,2552.52,0.31,0,-50,2626,2587,2536,2497,2446,2607,2517,40,765,500,1780,5,1,8018397,207,10.36,0.45,12,0.00,249.00,5737.00,4055,20240104,-36.37,2235,20241206,15.44,2585,-0.19,20250103,2390,7.95,20250102,4040,-36.14,20240109,2235,15.44,20241206,0.09,N,039740,500,40 억,,24519,N,N,0,N,00,N
20250106,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,55,2,2.20,44393470,17479,95.36,2495,2575,2485,3240,1750,2495,2539.82,0.30,0,484,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,204,10.24,0.44,12,0.22,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,2585,-1.35,20250103,2390,6.69,20250102,4040,-36.88,20240109,2235,14.09,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,55,2,2.20,41359810,16287,88.86,2495,2575,2485,3240,1750,2495,2539.44,0.30,0,521,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,204,10.24,0.44,12,0.20,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,2585,-1.35,20250103,2390,6.69,20250102,4040,-36.88,20240109,2235,14.09,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,50,2,2.00,40776615,16058,87.61,2495,2575,2485,3240,1750,2495,2539.33,0.30,0,590,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,204,10.22,0.44,12,0.20,249.00,5737.00,4055,20240104,-37.24,2235,20241206,13.87,2585,-1.55,20250103,2390,6.49,20250102,4040,-37.00,20240109,2235,13.87,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,65,2,2.61,39797515,15674,85.51,2495,2575,2485,3240,1750,2495,2539.08,0.30,0,637,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,205,10.28,0.45,12,0.20,249.00,5737.00,4055,20240104,-36.87,2235,20241206,14.54,2585,-0.97,20250103,2390,7.11,20250102,4040,-36.63,20240109,2235,14.54,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,65,2,2.61,30613070,12081,65.91,2495,2570,2485,3240,1750,2495,2533.98,0.30,0,747,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,205,10.28,0.45,12,0.15,249.00,5737.00,4055,20240104,-36.87,2235,20241206,14.54,2585,-0.97,20250103,2390,7.11,20250102,4040,-36.63,20240109,2235,14.54,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,35,2,1.40,14948430,5935,32.38,2495,2570,2485,3240,1750,2495,2518.69,0.30,0,988,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,203,10.16,0.44,12,0.07,249.00,5737.00,4055,20240104,-37.61,2235,20241206,13.20,2585,-2.13,20250103,2390,5.86,20250102,4040,-37.38,20240109,2235,13.20,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,55,2,2.20,12110660,4825,26.32,2495,2550,2485,3240,1750,2495,2509.98,0.30,0,1299,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,204,10.24,0.44,12,0.06,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,2585,-1.35,20250103,2390,6.69,20250102,4040,-36.88,20240109,2235,14.09,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250106,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-5,5,-0.20,905680,363,1.98,2495,2495,2490,3240,1750,2495,2494.99,0.30,0,-69,2638,2566,2513,2441,2388,2540,2415,40,745,500,1740,5,1,8018397,200,10.00,0.43,12,0.00,249.00,5737.00,4055,20240104,-38.59,2235,20241206,11.41,2585,-3.68,20250103,2390,4.18,20250102,4040,-38.37,20240109,2235,11.41,20241206,0.09,N,039740,500,40 억,,24032,N,N,0,N,00,N
20250103,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-15,5,-0.60,45563510,18328,193.64,2510,2585,2460,3260,1760,2510,2485.95,0.27,0,2306,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,200,10.02,0.43,12,0.23,249.00,5737.00,4055,20240104,-38.47,2235,20241206,11.63,2585,-3.48,20250103,2390,4.39,20250102,4055,-38.47,20240104,2235,11.63,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,0,3,0.00,43594400,17540,185.31,2510,2585,2460,3260,1760,2510,2485.42,0.27,0,2480,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,201,10.08,0.44,12,0.22,249.00,5737.00,4055,20240104,-38.10,2235,20241206,12.30,2585,-2.90,20250103,2390,5.02,20250102,4055,-38.10,20240104,2235,12.30,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-30,5,-1.20,40637265,16350,172.74,2510,2585,2460,3260,1760,2510,2485.46,0.27,0,3374,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,199,9.96,0.43,12,0.20,249.00,5737.00,4055,20240104,-38.84,2235,20241206,10.96,2585,-4.06,20250103,2390,3.77,20250102,4055,-38.84,20240104,2235,10.96,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-25,5,-1.00,40283000,16207,171.23,2510,2585,2460,3260,1760,2510,2485.53,0.27,0,3429,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,199,9.98,0.43,12,0.20,249.00,5737.00,4055,20240104,-38.72,2235,20241206,11.19,2585,-3.87,20250103,2390,3.97,20250102,4055,-38.72,20240104,2235,11.19,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-25,5,-1.00,38660855,15554,164.33,2510,2585,2460,3260,1760,2510,2485.59,0.27,0,3949,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,199,9.98,0.43,12,0.19,249.00,5737.00,4055,20240104,-38.72,2235,20241206,11.19,2585,-3.87,20250103,2390,3.97,20250102,4055,-38.72,20240104,2235,11.19,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-50,5,-1.99,34932885,14053,148.47,2510,2585,2460,3260,1760,2510,2485.79,0.27,0,5322,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,197,9.88,0.43,12,0.18,249.00,5737.00,4055,20240104,-39.33,2235,20241206,10.07,2585,-4.84,20250103,2390,2.93,20250102,4055,-39.33,20240104,2235,10.07,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,25,2,1.00,9317940,3670,38.77,2510,2585,2480,3260,1760,2510,2538.96,0.27,0,959,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,203,10.18,0.44,12,0.05,249.00,5737.00,4055,20240104,-37.48,2235,20241206,13.42,2585,-1.93,20250103,2390,6.07,20250102,4055,-37.48,20240104,2235,13.42,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250103,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-15,5,-0.60,559445,223,2.36,2510,2510,2495,3260,1760,2510,2508.71,0.27,0,-30,2676,2592,2491,2407,2306,2635,2450,40,750,500,1750,5,1,8018397,200,10.02,0.43,12,0.00,249.00,5737.00,4055,20240104,-38.47,2235,20241206,11.63,2575,-3.11,20250102,2390,4.39,20250102,4055,-38.47,20240104,2235,11.63,20241206,0.09,N,039740,500,40 억,,21723,N,N,0,N,00,N
20250102,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,120,2,5.02,23454650,9463,107.36,2390,2575,2390,3105,1675,2390,2478.56,0.27,0,-156,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,201,10.08,0.44,12,0.12,249.00,5737.00,4055,20240104,-38.10,2235,20241206,12.30,2575,-2.52,20250102,2390,5.02,20250102,4055,-38.10,20240104,2235,12.30,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,120,2,5.02,20377210,8237,93.45,2390,2575,2390,3105,1675,2390,2473.86,0.27,0,-101,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,201,10.08,0.44,12,0.10,249.00,5737.00,4055,20240104,-38.10,2235,20241206,12.30,2575,-2.52,20250102,2390,5.02,20250102,4055,-38.10,20240104,2235,12.30,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,85,2,3.56,12078680,4919,55.81,2390,2575,2390,3105,1675,2390,2455.52,0.27,0,-291,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,198,9.94,0.43,12,0.06,249.00,5737.00,4055,20240104,-38.96,2235,20241206,10.74,2575,-3.88,20250102,2390,3.56,20250102,4055,-38.96,20240104,2235,10.74,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,110,2,4.60,11583195,4718,53.53,2390,2575,2390,3105,1675,2390,2455.11,0.27,0,-309,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,200,10.04,0.44,12,0.06,249.00,5737.00,4055,20240104,-38.35,2235,20241206,11.86,2575,-2.91,20250102,2390,4.60,20250102,4055,-38.35,20240104,2235,11.86,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,95,2,3.97,6687500,2755,31.26,2390,2490,2390,3105,1675,2390,2427.40,0.27,0,-198,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,199,9.98,0.43,12,0.03,249.00,5737.00,4055,20240104,-38.72,2235,20241206,11.19,2490,-0.20,20250102,2390,3.97,20250102,4055,-38.72,20240104,2235,11.19,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,60,2,2.51,4709455,1956,22.19,2390,2450,2390,3105,1675,2390,2407.70,0.27,0,-80,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,196,9.84,0.43,12,0.02,249.00,5737.00,4055,20240104,-39.58,2235,20241206,9.62,2450,0.00,20250102,2390,2.51,20250102,4055,-39.58,20240104,2235,9.62,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,25,2,1.05,2620265,1095,12.42,2390,2415,2390,3105,1675,2390,2392.94,0.27,0,-93,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,194,9.70,0.42,12,0.01,249.00,5737.00,4055,20240104,-40.44,2235,20241206,8.05,2415,0.00,20250102,2390,1.05,20250102,4055,-40.44,20240104,2235,8.05,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N
20250102,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,3105,1675,2390,0.00,0.27,0,0,2470,2430,2400,2360,2330,2450,2380,40,715,500,1670,5,1,8018397,192,9.60,0.42,12,0.00,249.00,5737.00,4055,20240104,-41.06,2235,20241206,6.94,0,0.00,0,0,0.00,0,4055,-41.06,20240104,2235,6.94,20241206,0.09,N,039740,500,40 억,,21876,N,N,0,N,00,N