KissMeData/048470/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	25	2	0.76	90149765	26855	79.08	3320	3450	3300	4255	2295	3275	3356.91	1.18	326	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	330	-15.07	0.46	12	0.27	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3450	-4.35	20250124	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
3	20250124	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	70	2	2.14	80509235	23954	70.54	3320	3450	3320	4255	2295	3275	3360.99	1.18	55	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	335	-15.27	0.46	12	0.24	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	3450	-3.04	20250124	3115	7.38	20250102	5980	-44.06	20240604	3000	11.50	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
4	20250124	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	75	2	2.29	67953520	20200	59.48	3320	3450	3320	4255	2295	3275	3364.04	1.18	-278	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	335	-15.30	0.46	12	0.20	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	3450	-2.90	20250124	3115	7.54	20250102	5980	-43.98	20240604	3000	11.67	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
5	20250124	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	65	2	1.98	61466320	18269	53.80	3320	3450	3320	4255	2295	3275	3364.51	1.18	-473	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	334	-15.25	0.46	12	0.18	-219.00	7243.00	5980	20240604	-44.15	3000	20241209	11.33	3450	-3.19	20250124	3115	7.22	20250102	5980	-44.15	20240604	3000	11.33	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
6	20250124	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	75	2	2.29	56778145	16869	49.67	3320	3450	3320	4255	2295	3275	3365.83	1.18	-816	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	335	-15.30	0.46	12	0.17	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	3450	-2.90	20250124	3115	7.54	20250102	5980	-43.98	20240604	3000	11.67	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
7	20250124	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	75	2	2.29	44072085	13061	38.46	3320	3450	3320	4255	2295	3275	3374.33	1.18	-817	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	335	-15.30	0.46	12	0.13	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	3450	-2.90	20250124	3115	7.54	20250102	5980	-43.98	20240604	3000	11.67	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
8	20250124	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	100	2	3.05	31792780	9398	27.67	3320	3450	3320	4255	2295	3275	3382.93	1.18	-841	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	338	-15.41	0.47	12	0.09	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	3450	-2.17	20250124	3115	8.35	20250102	5980	-43.56	20240604	3000	12.50	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
9	20250124	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	60	2	1.83	8005350	2409	7.09	3320	3335	3320	4255	2295	3275	3323.10	1.18	-27	3498	3386	3328	3216	3158	3357	3187	50	980	500	2090	5	1	10000000	334	-15.23	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.23	3000	20241209	11.17	3440	-3.05	20250122	3115	7.06	20250102	5980	-44.23	20240604	3000	11.17	20241209	1.65	N	048470	500	50 억	117614	N	N	N	N
10	20250123	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-125	5	-3.68	108515695	32669	40.77	3440	3440	3270	4420	2380	3400	3321.89	1.20	-2687	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	328	-14.95	0.45	12	0.33	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3440	0.00	20250122	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
11	20250123	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-130	5	-3.82	102873355	30946	38.62	3440	3440	3270	4420	2380	3400	3324.29	1.20	-2414	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	327	-14.93	0.45	12	0.31	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3440	0.00	20250122	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
12	20250123	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-75	5	-2.21	80533460	24153	30.14	3440	3440	3300	4420	2380	3400	3334.30	1.20	-3024	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	333	-15.18	0.46	12	0.24	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3440	0.00	20250122	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
13	20250123	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-75	5	-2.21	56904505	17019	21.24	3440	3440	3300	4420	2380	3400	3343.59	1.20	-2889	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	333	-15.18	0.46	12	0.17	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3440	0.00	20250122	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
14	20250123	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-70	5	-2.06	48962410	14641	18.27	3440	3440	3300	4420	2380	3400	3344.20	1.20	-2974	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	333	-15.21	0.46	12	0.15	-219.00	7243.00	5980	20240604	-44.31	3000	20241209	11.00	3440	0.00	20250122	3115	6.90	20250102	5980	-44.31	20240604	3000	11.00	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
15	20250123	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-80	5	-2.35	30619295	9136	11.40	3440	3440	3300	4420	2380	3400	3351.50	1.20	-1340	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	332	-15.16	0.46	12	0.09	-219.00	7243.00	5980	20240604	-44.48	3000	20241209	10.67	3440	0.00	20250122	3115	6.58	20250102	5980	-44.48	20240604	3000	10.67	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
16	20250123	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-55	5	-1.62	20473060	6109	7.62	3440	3440	3300	4420	2380	3400	3351.29	1.20	-859	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	335	-15.27	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	3440	0.00	20250122	3115	7.38	20250102	5980	-44.06	20240604	3000	11.50	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
17	20250123	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	0	3	0.00	4050260	1185	1.48	3440	3440	3400	4420	2380	3400	3417.94	1.20	-458	3560	3480	3360	3280	3160	3520	3320	50	1020	500	2170	5	1	10000000	340	-15.53	0.47	12	0.01	-219.00	7243.00	5980	20240604	-43.14	3000	20241209	13.33	3440	0.00	20250122	3115	9.15	20250102	5980	-43.14	20240604	3000	13.33	20241209	1.67	N	048470	500	50 억	120301	N	N	N	N
18	20250122	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	130	2	3.98	270826855	80122	456.61	3270	3440	3240	4250	2290	3270	3380.18	1.24	-4130	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	340	-15.53	0.47	12	0.80	-219.00	7243.00	5980	20240604	-43.14	3000	20241209	13.33	3440	-1.16	20250122	3115	9.15	20250102	5980	-43.14	20240604	3000	13.33	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
19	20250122	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	105	2	3.21	263395985	77922	444.08	3270	3440	3240	4250	2290	3270	3380.25	1.24	-4078	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	338	-15.41	0.47	12	0.78	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	3440	-1.89	20250122	3115	8.35	20250102	5980	-43.56	20240604	3000	12.50	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
20	20250122	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	100	2	3.06	245323325	72583	413.65	3270	3440	3240	4250	2290	3270	3379.90	1.24	-4145	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	337	-15.39	0.47	12	0.73	-219.00	7243.00	5980	20240604	-43.65	3000	20241209	12.33	3440	-2.03	20250122	3115	8.19	20250102	5980	-43.65	20240604	3000	12.33	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
21	20250122	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	100	2	3.06	233048755	68960	393.00	3270	3440	3240	4250	2290	3270	3379.48	1.24	-4299	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	337	-15.39	0.47	12	0.69	-219.00	7243.00	5980	20240604	-43.65	3000	20241209	12.33	3440	-2.03	20250122	3115	8.19	20250102	5980	-43.65	20240604	3000	12.33	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
22	20250122	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	90	2	2.75	190080170	56263	320.64	3270	3440	3240	4250	2290	3270	3378.42	1.24	-3542	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	336	-15.34	0.46	12	0.56	-219.00	7243.00	5980	20240604	-43.81	3000	20241209	12.00	3440	-2.33	20250122	3115	7.87	20250102	5980	-43.81	20240604	3000	12.00	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
23	20250122	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	80	2	2.45	171249340	50649	288.65	3270	3440	3240	4250	2290	3270	3381.10	1.24	-3263	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	335	-15.30	0.46	12	0.51	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	3440	-2.62	20250122	3115	7.54	20250102	5980	-43.98	20240604	3000	11.67	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
24	20250122	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	125	2	3.82	128474445	37944	216.24	3270	3440	3240	4250	2290	3270	3385.90	1.24	-4636	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	340	-15.50	0.47	12	0.38	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	3440	-1.31	20250122	3115	8.99	20250102	5980	-43.23	20240604	3000	13.17	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
25	20250122	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	0	3	0.00	533010	163	0.93	3270	3270	3270	4250	2290	3270	3270.00	1.24	-26	3376	3322	3271	3217	3166	3297	3192	50	980	500	2090	5	1	10000000	327	-14.93	0.45	12	0.00	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3360	-2.68	20250116	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.62	N	048470	500	50 억	124415	N	N	N	N
26	20250121	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-55	5	-1.65	57467915	17516	34.35	3325	3325	3220	4320	2330	3325	3280.93	1.23	1198	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	327	-14.93	0.45	12	0.18	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3360	-2.68	20250116	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
27	20250121	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-50	5	-1.50	52039940	15858	31.10	3325	3325	3220	4320	2330	3325	3281.62	1.23	1242	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	328	-14.95	0.45	12	0.16	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3360	-2.53	20250116	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
28	20250121	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-40	5	-1.20	50161850	15284	29.98	3325	3325	3220	4320	2330	3325	3281.98	1.23	1282	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	329	-15.00	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3360	-2.23	20250116	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
29	20250121	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-45	5	-1.35	43965925	13395	26.27	3325	3325	3220	4320	2330	3325	3282.26	1.23	1670	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	328	-14.98	0.45	12	0.13	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3360	-2.38	20250116	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
30	20250121	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-55	5	-1.65	40405975	12307	24.14	3325	3325	3220	4320	2330	3325	3283.17	1.23	2061	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	327	-14.93	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3360	-2.68	20250116	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
31	20250121	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-40	5	-1.20	40320895	12281	24.09	3325	3325	3220	4320	2330	3325	3283.19	1.23	2061	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	329	-15.00	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3360	-2.23	20250116	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
32	20250121	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-55	5	-1.65	38101705	11609	22.77	3325	3325	3220	4320	2330	3325	3282.08	1.23	2116	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	327	-14.93	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3360	-2.68	20250116	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
33	20250121	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-20	5	-0.60	5897055	1780	3.49	3325	3325	3305	4320	2330	3325	3312.95	1.23	70	3445	3385	3295	3235	3145	3415	3265	50	995	500	2120	5	1	10000000	331	-15.09	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3360	-1.64	20250116	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.64	N	048470	500	50 억	123195	N	N	N	N
34	20250120	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	120	2	3.74	165936075	50494	294.84	3205	3355	3205	4165	2245	3205	3286.25	1.25	-1571	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	333	-15.18	0.46	12	0.50	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3360	-1.04	20250116	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
35	20250120	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	90	2	2.81	151629475	46177	269.63	3205	3355	3205	4165	2245	3205	3283.66	1.25	-1617	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	330	-15.05	0.45	12	0.46	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3360	-1.93	20250116	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
36	20250120	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	105	2	3.28	141517090	43115	251.75	3205	3355	3205	4165	2245	3205	3282.32	1.25	-1307	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	331	-15.11	0.46	12	0.43	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	3360	-1.49	20250116	3115	6.26	20250102	5980	-44.65	20240604	3000	10.33	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
37	20250120	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	125	2	3.90	123706020	37722	220.26	3205	3355	3205	4165	2245	3205	3279.41	1.25	-1008	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	333	-15.21	0.46	12	0.38	-219.00	7243.00	5980	20240604	-44.31	3000	20241209	11.00	3360	-0.89	20250116	3115	6.90	20250102	5980	-44.31	20240604	3000	11.00	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
38	20250120	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	75	2	2.34	74530690	22883	133.62	3205	3290	3205	4165	2245	3205	3257.03	1.25	-1278	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	328	-14.98	0.45	12	0.23	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3360	-2.38	20250116	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
39	20250120	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	50	2	1.56	47427580	14597	85.23	3205	3280	3205	4165	2245	3205	3249.13	1.25	-1449	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	326	-14.86	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	3360	-3.12	20250116	3115	4.49	20250102	5980	-45.57	20240604	3000	8.50	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
40	20250120	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	60	2	1.87	28514625	8778	51.26	3205	3280	3205	4165	2245	3205	3248.42	1.25	-834	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	327	-14.91	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.40	3000	20241209	8.83	3360	-2.83	20250116	3115	4.82	20250102	5980	-45.40	20240604	3000	8.83	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
41	20250120	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	15	2	0.47	4418605	1367	7.98	3205	3245	3205	4165	2245	3205	3232.34	1.25	-1057	3275	3240	3205	3170	3135	3257	3187	50	960	500	2050	5	1	10000000	322	-14.70	0.44	12	0.01	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3360	-4.17	20250116	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.61	N	048470	500	50 억	124766	N	N	N	N
42	20250117	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	10	2	0.31	51330745	16081	17.03	3180	3240	3170	4150	2240	3195	3191.90	1.26	-1666	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	321	-14.63	0.44	12	0.16	-219.00	7243.00	5980	20240604	-46.40	3000	20241209	6.83	3360	-4.61	20250116	3115	2.89	20250102	5980	-46.40	20240604	3000	6.83	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
43	20250117	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	5	2	0.16	43442695	13617	14.42	3180	3240	3170	4150	2240	3195	3190.33	1.26	-1445	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	320	-14.61	0.44	12	0.14	-219.00	7243.00	5980	20240604	-46.49	3000	20241209	6.67	3360	-4.76	20250116	3115	2.73	20250102	5980	-46.49	20240604	3000	6.67	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
44	20250117	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	0	3	0.00	40744305	12772	13.53	3180	3240	3170	4150	2240	3195	3190.13	1.26	-1335	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	320	-14.59	0.44	12	0.13	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	3360	-4.91	20250116	3115	2.57	20250102	5980	-46.57	20240604	3000	6.50	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
45	20250117	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-5	5	-0.16	36771525	11525	12.21	3180	3240	3170	4150	2240	3195	3190.59	1.26	-1437	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	319	-14.57	0.44	12	0.12	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3360	-5.06	20250116	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
46	20250117	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	10	2	0.31	35765510	11210	11.87	3180	3240	3170	4150	2240	3195	3190.50	1.26	-1197	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	321	-14.63	0.44	12	0.11	-219.00	7243.00	5980	20240604	-46.40	3000	20241209	6.83	3360	-4.61	20250116	3115	2.89	20250102	5980	-46.40	20240604	3000	6.83	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
47	20250117	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-10	5	-0.31	25721225	8060	8.54	3180	3240	3170	4150	2240	3195	3191.22	1.26	-1278	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	319	-14.54	0.44	12	0.08	-219.00	7243.00	5980	20240604	-46.74	3000	20241209	6.17	3360	-5.21	20250116	3115	2.25	20250102	5980	-46.74	20240604	3000	6.17	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
48	20250117	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-5	5	-0.16	21267865	6660	7.05	3180	3240	3175	4150	2240	3195	3193.37	1.26	-1198	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	319	-14.57	0.44	12	0.07	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3360	-5.06	20250116	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
49	20250117	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	30	2	0.94	1858790	580	0.61	3180	3240	3180	4150	2240	3195	3204.81	1.26	-22	3445	3320	3235	3110	3025	3382	3172	50	955	500	2040	5	1	10000000	323	-14.73	0.45	12	0.01	-219.00	7243.00	5980	20240604	-46.07	3000	20241209	7.50	3360	-4.02	20250116	3115	3.53	20250102	5980	-46.07	20240604	3000	7.50	20241209	1.62	N	048470	500	50 억	126432	N	N	N	N
50	20250116	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	35	2	1.11	304848245	94303	570.19	3160	3360	3150	4105	2215	3160	3232.65	1.25	935	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	320	-14.59	0.44	12	0.94	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	3360	-4.91	20250116	3115	2.57	20250102	5980	-46.57	20240604	3000	6.50	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
51	20250116	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	40	2	1.27	296778910	91780	554.93	3160	3360	3150	4105	2215	3160	3233.59	1.25	1795	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	320	-14.61	0.44	12	0.92	-219.00	7243.00	5980	20240604	-46.49	3000	20241209	6.67	3360	-4.76	20250116	3115	2.73	20250102	5980	-46.49	20240604	3000	6.67	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
52	20250116	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	60	2	1.90	275087620	85005	513.97	3160	3360	3150	4105	2215	3160	3236.13	1.25	1626	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	322	-14.70	0.44	12	0.85	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3360	-4.17	20250116	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
53	20250116	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	70	2	2.22	231420865	71507	432.35	3160	3360	3150	4105	2215	3160	3236.34	1.25	1388	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	323	-14.75	0.45	12	0.72	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	3360	-3.87	20250116	3115	3.69	20250102	5980	-45.99	20240604	3000	7.67	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
54	20250116	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	35	2	1.11	51887870	16372	98.99	3160	3195	3150	4105	2215	3160	3169.31	1.25	130	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	320	-14.59	0.44	12	0.16	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	3290	-2.89	20250103	3115	2.57	20250102	5980	-46.57	20240604	3000	6.50	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
55	20250116	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	15	2	0.47	30329815	9582	57.94	3160	3175	3150	4105	2215	3160	3165.29	1.25	-166	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	318	-14.50	0.44	12	0.10	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3290	-3.50	20250103	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
56	20250116	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	5	2	0.16	6814380	2157	13.04	3160	3175	3155	4105	2215	3160	3159.19	1.25	-166	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	317	-14.45	0.44	12	0.02	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
57	20250116	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	0	3	0.00	3476000	1100	6.65	3160	3160	3160	4105	2215	3160	3160.00	1.25	-165	3200	3180	3160	3140	3120	3190	3150	50	945	500	2020	5	1	10000000	316	-14.43	0.44	12	0.01	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.64	N	048470	500	50 억	125497	N	N	N	N
58	20250115	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	20	2	0.64	52186670	16539	73.09	3140	3180	3140	4080	2200	3140	3155.37	1.25	224	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	316	-14.43	0.44	12	0.17	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
59	20250115	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	10	2	0.32	50069520	15868	70.13	3140	3180	3140	4080	2200	3140	3155.38	1.25	278	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	315	-14.38	0.43	12	0.16	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
60	20250115	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	25	2	0.80	28816545	9124	40.32	3140	3180	3140	4080	2200	3140	3158.32	1.25	268	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	317	-14.45	0.44	12	0.09	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
61	20250115	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	10	2	0.32	24328590	7706	34.06	3140	3180	3140	4080	2200	3140	3157.10	1.25	263	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	315	-14.38	0.43	12	0.08	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
62	20250115	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	15	2	0.48	23284370	7375	32.59	3140	3180	3140	4080	2200	3140	3157.20	1.25	271	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	316	-14.41	0.44	12	0.07	-219.00	7243.00	5980	20240604	-47.24	3000	20241209	5.17	3290	-4.10	20250103	3115	1.28	20250102	5980	-47.24	20240604	3000	5.17	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
63	20250115	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	10	2	0.32	20928180	6630	29.30	3140	3180	3140	4080	2200	3140	3156.59	1.25	298	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	315	-14.38	0.43	12	0.07	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
64	20250115	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	25	2	0.80	14996425	4753	21.01	3140	3170	3140	4080	2200	3140	3155.15	1.25	105	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	317	-14.45	0.44	12	0.05	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
65	20250115	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	2760060	879	3.88	3140	3140	3140	4080	2200	3140	3140.00	1.25	74	3213	3176	3148	3111	3083	3195	3130	50	940	500	2000	5	1	10000000	314	-14.34	0.43	12	0.01	-219.00	7243.00	5980	20240604	-47.49	3000	20241209	4.67	3290	-4.56	20250103	3115	0.80	20250102	5980	-47.49	20240604	3000	4.67	20241209	1.65	N	048470	500	50 억	125273	N	N	N	N
66	20250114	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-10	5	-0.32	71242355	22620	109.62	3120	3185	3120	4095	2205	3150	3149.53	1.25	654	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	314	-14.34	0.43	12	0.23	-219.00	7243.00	5980	20240604	-47.49	3000	20241209	4.67	3290	-4.56	20250103	3115	0.80	20250102	5980	-47.49	20240604	3000	4.67	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
67	20250114	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	65838135	20899	101.28	3120	3185	3120	4095	2205	3150	3150.30	1.25	654	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	316	-14.41	0.44	12	0.21	-219.00	7243.00	5980	20240604	-47.24	3000	20241209	5.17	3290	-4.10	20250103	3115	1.28	20250102	5980	-47.24	20240604	3000	5.17	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
68	20250114	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	5	2	0.16	58510550	18582	90.05	3120	3185	3120	4095	2205	3150	3148.78	1.25	421	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	316	-14.41	0.44	12	0.19	-219.00	7243.00	5980	20240604	-47.24	3000	20241209	5.17	3290	-4.10	20250103	3115	1.28	20250102	5980	-47.24	20240604	3000	5.17	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
69	20250114	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	0	3	0.00	42247035	13416	65.02	3120	3185	3120	4095	2205	3150	3149.00	1.25	211	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	315	-14.38	0.43	12	0.13	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
70	20250114	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	10	2	0.32	38929980	12364	59.92	3120	3185	3120	4095	2205	3150	3148.66	1.25	209	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	316	-14.43	0.44	12	0.12	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
71	20250114	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	0	3	0.00	33240185	10558	51.17	3120	3185	3120	4095	2205	3150	3148.34	1.25	-78	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	315	-14.38	0.43	12	0.11	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
72	20250114	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	20	2	0.63	16910225	5376	26.05	3120	3185	3120	4095	2205	3150	3145.50	1.25	137	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	317	-14.47	0.44	12	0.05	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
73	20250114	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	0	3	0.00	7739700	2480	12.02	3120	3150	3120	4095	2205	3150	3120.85	1.25	-284	3230	3190	3160	3120	3090	3175	3105	50	945	500	2010	5	1	10000000	315	-14.38	0.43	12	0.02	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.53	N	048470	500	50 억	124619	N	N	N	N
74	20250113	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-10	5	-0.32	65019335	20619	58.62	3200	3200	3130	4105	2215	3160	3153.37	1.27	-2588	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	315	-14.38	0.43	12	0.21	-219.00	7243.00	5980	20240604	-47.32	3000	20241209	5.00	3290	-4.26	20250103	3115	1.12	20250102	5980	-47.32	20240604	3000	5.00	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
75	20250113	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	5	2	0.16	62192070	19722	56.07	3200	3200	3130	4105	2215	3160	3153.44	1.27	-2522	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	317	-14.45	0.44	12	0.20	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
76	20250113	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-5	5	-0.16	56903710	18050	51.31	3200	3200	3130	4105	2215	3160	3152.56	1.27	-2472	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	316	-14.41	0.44	12	0.18	-219.00	7243.00	5980	20240604	-47.24	3000	20241209	5.17	3290	-4.10	20250103	3115	1.28	20250102	5980	-47.24	20240604	3000	5.17	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
77	20250113	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	10	2	0.32	56392560	17888	50.85	3200	3200	3130	4105	2215	3160	3152.54	1.27	-2473	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	317	-14.47	0.44	12	0.18	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
78	20250113	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	0	3	0.00	49047335	15564	44.25	3200	3200	3130	4105	2215	3160	3151.33	1.27	-2397	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	316	-14.43	0.44	12	0.16	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
79	20250113	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	0	3	0.00	20516855	6507	18.50	3200	3200	3130	4105	2215	3160	3153.04	1.27	-1392	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	316	-14.43	0.44	12	0.07	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
80	20250113	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	10	2	0.32	18256845	5792	16.47	3200	3200	3130	4105	2215	3160	3152.08	1.27	-1389	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	317	-14.47	0.44	12	0.06	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
81	20250113	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	25	2	0.79	1118905	352	1.00	3200	3200	3160	4105	2215	3160	3178.71	1.27	-205	3276	3217	3176	3117	3076	3197	3097	50	945	500	2020	5	1	10000000	319	-14.54	0.44	12	0.00	-219.00	7243.00	5980	20240604	-46.74	3000	20241209	6.17	3290	-3.19	20250103	3115	2.25	20250102	5980	-46.74	20240604	3000	6.17	20241209	1.51	N	048470	500	50 억	127129	N	N	N	N
82	20250110	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-5	5	-0.16	111316695	35175	74.42	3235	3235	3135	4110	2220	3165	3164.66	1.32	-4797	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	316	-14.43	0.44	12	0.35	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
83	20250110	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	0	3	0.00	105777965	33420	70.71	3235	3235	3135	4110	2220	3165	3165.11	1.32	-4507	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	317	-14.45	0.44	12	0.33	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
84	20250110	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-5	5	-0.16	98408925	31085	65.77	3235	3235	3135	4110	2220	3165	3165.80	1.32	-4560	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	316	-14.43	0.44	12	0.31	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
85	20250110	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	0	3	0.00	98039160	30968	65.52	3235	3235	3135	4110	2220	3165	3165.82	1.32	-4555	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	317	-14.45	0.44	12	0.31	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
86	20250110	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-10	5	-0.32	56244075	17720	37.49	3235	3235	3135	4110	2220	3165	3174.04	1.32	-4773	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	316	-14.41	0.44	12	0.18	-219.00	7243.00	5980	20240604	-47.24	3000	20241209	5.17	3290	-4.10	20250103	3115	1.28	20250102	5980	-47.24	20240604	3000	5.17	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
87	20250110	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-25	5	-0.79	33560675	10524	22.27	3235	3235	3135	4110	2220	3165	3188.97	1.32	-4715	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	314	-14.34	0.43	12	0.11	-219.00	7243.00	5980	20240604	-47.49	3000	20241209	4.67	3290	-4.56	20250103	3115	0.80	20250102	5980	-47.49	20240604	3000	4.67	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
88	20250110	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	5	2	0.16	24783335	7733	16.36	3235	3235	3155	4110	2220	3165	3204.88	1.32	-4116	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	317	-14.47	0.44	12	0.08	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
89	20250110	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	40	2	1.26	17026915	5295	11.20	3235	3235	3185	4110	2220	3165	3215.66	1.32	-3807	3208	3186	3158	3136	3108	3172	3122	50	945	500	2020	5	1	10000000	321	-14.63	0.44	12	0.05	-219.00	7243.00	5980	20240604	-46.40	3000	20241209	6.83	3290	-2.58	20250103	3115	2.89	20250102	5980	-46.40	20240604	3000	6.83	20241209	1.50	N	048470	500	50 억	131887	N	N	N	N
90	20250109	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-10	5	-0.31	148714800	47184	363.51	3175	3180	3130	4125	2225	3175	3151.81	1.33	-1295	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	317	-14.45	0.44	12	0.47	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
91	20250109	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-5	5	-0.16	144911165	45981	354.24	3175	3180	3130	4125	2225	3175	3151.54	1.33	-996	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	317	-14.47	0.44	12	0.46	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
92	20250109	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-15	5	-0.47	95979555	30451	234.60	3175	3180	3130	4125	2225	3175	3151.93	1.33	-1288	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	316	-14.43	0.44	12	0.30	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
93	20250109	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-15	5	-0.47	14512580	4596	35.41	3175	3180	3130	4125	2225	3175	3157.65	1.33	62	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	316	-14.43	0.44	12	0.05	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
94	20250109	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-10	5	-0.31	12015960	3806	29.32	3175	3180	3130	4125	2225	3175	3157.11	1.33	50	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	317	-14.45	0.44	12	0.04	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
95	20250109	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	0	3	0.00	11971530	3792	29.21	3175	3180	3130	4125	2225	3175	3157.05	1.33	50	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	318	-14.50	0.44	12	0.04	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3290	-3.50	20250103	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
96	20250109	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-10	5	-0.31	9132290	2897	22.32	3175	3175	3130	4125	2225	3175	3152.33	1.33	78	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	317	-14.45	0.44	12	0.03	-219.00	7243.00	5980	20240604	-47.07	3000	20241209	5.50	3290	-3.80	20250103	3115	1.61	20250102	5980	-47.07	20240604	3000	5.50	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
97	20250109	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-30	5	-0.94	1587335	504	3.88	3175	3175	3130	4125	2225	3175	3149.47	1.33	1	3281	3227	3191	3137	3101	3210	3120	50	950	500	2030	5	1	10000000	315	-14.36	0.43	12	0.01	-219.00	7243.00	5980	20240604	-47.41	3000	20241209	4.83	3290	-4.41	20250103	3115	0.96	20250102	5980	-47.41	20240604	3000	4.83	20241209	1.49	N	048470	500	50 억	133182	N	N	N	N
98	20250108	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-10	5	-0.31	40835660	12848	68.10	3185	3245	3155	4140	2230	3185	3178.37	1.37	-3348	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	318	-14.50	0.44	12	0.13	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3290	-3.50	20250103	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
99	20250108	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-15	5	-0.47	39098480	12301	65.20	3185	3245	3155	4140	2230	3185	3178.48	1.37	-3069	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	317	-14.47	0.44	12	0.12	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
100	20250108	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-5	5	-0.16	32013705	10068	53.37	3185	3245	3155	4140	2230	3185	3179.75	1.37	-3359	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	318	-14.52	0.44	12	0.10	-219.00	7243.00	5980	20240604	-46.82	3000	20241209	6.00	3290	-3.34	20250103	3115	2.09	20250102	5980	-46.82	20240604	3000	6.00	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
101	20250108	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-25	5	-0.78	27995875	8799	46.64	3185	3245	3155	4140	2230	3185	3181.71	1.37	-2747	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	316	-14.43	0.44	12	0.09	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3290	-3.95	20250103	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
102	20250108	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-15	5	-0.47	21010320	6591	34.94	3185	3245	3170	4140	2230	3185	3187.73	1.37	-1839	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	317	-14.47	0.44	12	0.07	-219.00	7243.00	5980	20240604	-46.99	3000	20241209	5.67	3290	-3.65	20250103	3115	1.77	20250102	5980	-46.99	20240604	3000	5.67	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
103	20250108	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-10	5	-0.31	14070470	4403	23.34	3185	3245	3170	4140	2230	3185	3195.66	1.37	-1783	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	318	-14.50	0.44	12	0.04	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3290	-3.50	20250103	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
104	20250108	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-10	5	-0.31	13371825	4183	22.17	3185	3245	3170	4140	2230	3185	3196.71	1.37	-1676	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	318	-14.50	0.44	12	0.04	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3290	-3.50	20250103	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
105	20250108	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	5	2	0.16	3058030	960	5.09	3185	3245	3170	4140	2230	3185	3185.45	1.37	-34	3288	3236	3208	3156	3128	3222	3142	50	955	500	2030	5	1	10000000	319	-14.57	0.44	12	0.01	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3290	-3.04	20250103	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.49	N	048470	500	50 억	136531	N	N	N	N
106	20250107	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-20	5	-0.62	60606770	18860	102.37	3260	3260	3180	4165	2245	3205	3213.51	1.41	-4347	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	319	-14.54	0.44	12	0.19	-219.00	7243.00	5980	20240604	-46.74	3000	20241209	6.17	3290	-3.19	20250103	3115	2.25	20250102	5980	-46.74	20240604	3000	6.17	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
107	20250107	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-15	5	-0.47	56162945	17466	94.81	3260	3260	3180	4165	2245	3205	3215.56	1.41	-3757	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	319	-14.57	0.44	12	0.17	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3290	-3.04	20250103	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
108	20250107	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-15	5	-0.47	55882280	17378	94.33	3260	3260	3180	4165	2245	3205	3215.69	1.41	-3758	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	319	-14.57	0.44	12	0.17	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3290	-3.04	20250103	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
109	20250107	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-15	5	-0.47	52428535	16294	88.44	3260	3260	3185	4165	2245	3205	3217.66	1.41	-3478	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	319	-14.57	0.44	12	0.16	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3290	-3.04	20250103	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
110	20250107	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	5	2	0.16	37293820	11561	62.75	3260	3260	3205	4165	2245	3205	3225.83	1.41	-1179	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	321	-14.66	0.44	12	0.12	-219.00	7243.00	5980	20240604	-46.32	3000	20241209	7.00	3290	-2.43	20250103	3115	3.05	20250102	5980	-46.32	20240604	3000	7.00	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
111	20250107	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	15	2	0.47	31307915	9702	52.66	3260	3260	3205	4165	2245	3205	3226.95	1.41	-1162	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	322	-14.70	0.44	12	0.10	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3290	-2.13	20250103	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
112	20250107	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	35	2	1.09	18886675	5855	31.78	3260	3260	3205	4165	2245	3205	3225.73	1.41	-775	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	324	-14.79	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3290	-1.52	20250103	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
113	20250107	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	45	2	1.40	1119340	344	1.87	3260	3260	3250	4165	2245	3205	3253.90	1.41	-38	3311	3257	3231	3177	3151	3245	3165	50	960	500	2050	5	1	10000000	325	-14.84	0.45	12	0.00	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3290	-1.22	20250103	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.46	N	048470	500	50 억	140878	N	N	N	N
114	20250106	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-5	5	-0.16	59404030	18373	72.96	3285	3285	3205	4170	2250	3210	3233.22	1.44	-3641	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	321	-14.63	0.44	12	0.18	-219.00	7243.00	5980	20240604	-46.40	3000	20241209	6.83	3290	-2.58	20250103	3115	2.89	20250102	5980	-46.40	20240604	3000	6.83	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
115	20250106	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	15	2	0.47	55198010	17064	67.76	3285	3285	3210	4170	2250	3210	3234.76	1.44	-2765	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	323	-14.73	0.45	12	0.17	-219.00	7243.00	5980	20240604	-46.07	3000	20241209	7.50	3290	-1.98	20250103	3115	3.53	20250102	5980	-46.07	20240604	3000	7.50	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
116	20250106	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	45	2	1.40	39954450	12352	49.05	3285	3285	3210	4170	2250	3210	3234.65	1.44	-2259	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	326	-14.86	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	3290	-1.06	20250103	3115	4.49	20250102	5980	-45.57	20240604	3000	8.50	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
117	20250106	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	40	2	1.25	21515965	6642	26.37	3285	3285	3210	4170	2250	3210	3239.38	1.44	-1739	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	325	-14.84	0.45	12	0.07	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3290	-1.22	20250103	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
118	20250106	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	30	2	0.93	7658585	2367	9.40	3285	3285	3210	4170	2250	3210	3235.57	1.44	-993	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	324	-14.79	0.45	12	0.02	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3290	-1.52	20250103	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
119	20250106	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	35	2	1.09	5051840	1560	6.19	3285	3285	3210	4170	2250	3210	3238.36	1.44	-942	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	325	-14.82	0.45	12	0.02	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3290	-1.37	20250103	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
120	20250106	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	30	2	0.93	2961430	915	3.63	3285	3285	3210	4170	2250	3210	3236.54	1.44	-497	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	324	-14.79	0.45	12	0.01	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3290	-1.52	20250103	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
121	20250106	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	35	2	1.09	894980	277	1.10	3285	3285	3210	4170	2250	3210	3230.97	1.44	-246	3353	3281	3218	3146	3083	3317	3182	50	960	500	2050	5	1	10000000	325	-14.82	0.45	12	0.00	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3290	-1.37	20250103	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.45	N	048470	500	50 억	144463	N	N	N	N
122	20250103	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	30	2	0.94	80812430	25153	120.40	3180	3290	3155	4130	2230	3180	3212.83	1.42	2244	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	321	-14.66	0.44	12	0.25	-219.00	7243.00	5980	20240604	-46.32	3000	20241209	7.00	3290	-2.43	20250103	3115	3.05	20250102	5980	-46.32	20240604	3000	7.00	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
123	20250103	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	40	2	1.26	77320575	24066	115.19	3180	3290	3155	4130	2230	3180	3212.86	1.42	2873	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	322	-14.70	0.44	12	0.24	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3290	-2.13	20250103	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
124	20250103	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	40	2	1.26	56850370	17660	84.53	3180	3290	3155	4130	2230	3180	3219.16	1.42	2250	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	322	-14.70	0.44	12	0.18	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3290	-2.13	20250103	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
125	20250103	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	60	2	1.89	51955035	16135	77.23	3180	3290	3155	4130	2230	3180	3220.02	1.42	2379	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	324	-14.79	0.45	12	0.16	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3290	-1.52	20250103	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
126	20250103	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	50	2	1.57	45949915	14270	68.30	3180	3290	3155	4130	2230	3180	3220.04	1.42	2007	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	323	-14.75	0.45	12	0.14	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	3290	-1.82	20250103	3115	3.69	20250102	5980	-45.99	20240604	3000	7.67	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
127	20250103	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	80	2	2.52	44290715	13761	65.87	3180	3290	3155	4130	2230	3180	3218.57	1.42	2008	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	326	-14.89	0.45	12	0.14	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3290	-0.91	20250103	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
128	20250103	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	65	2	2.04	32788075	10209	48.87	3180	3290	3155	4130	2230	3180	3211.68	1.42	3816	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	325	-14.82	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3290	-1.37	20250103	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
129	20250103	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	15	2	0.47	10083380	3177	15.21	3180	3200	3155	4130	2230	3180	3173.87	1.42	2702	3250	3215	3165	3130	3080	3222	3137	50	950	500	2030	5	1	10000000	320	-14.59	0.44	12	0.03	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	3200	0.00	20250102	3115	2.57	20250102	5980	-46.57	20240604	3000	6.50	20241209	1.45	N	048470	500	50 억	141968	N	N	N	N
130	20250102	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	55	2	1.76	64655295	20390	235.80	3180	3200	3115	4060	2190	3125	3170.93	1.39	3307	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	318	-14.52	0.44	12	0.20	-219.00	7243.00	5980	20240604	-46.82	3000	20241209	6.00	3200	-0.62	20250102	3115	2.09	20250102	5980	-46.82	20240604	3000	6.00	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
131	20250102	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	50	2	1.60	62228070	19625	226.96	3180	3200	3115	4060	2190	3125	3170.86	1.39	3570	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	318	-14.50	0.44	12	0.20	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3200	-0.78	20250102	3115	1.93	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
132	20250102	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	55	2	1.76	41926410	13214	152.82	3180	3200	3115	4060	2190	3125	3172.88	1.39	2217	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	318	-14.52	0.44	12	0.13	-219.00	7243.00	5980	20240604	-46.82	3000	20241209	6.00	3200	-0.62	20250102	3115	2.09	20250102	5980	-46.82	20240604	3000	6.00	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
133	20250102	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	65	2	2.08	34890050	11007	127.29	3180	3200	3115	4060	2190	3125	3169.81	1.39	804	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	319	-14.57	0.44	12	0.11	-219.00	7243.00	5980	20240604	-46.66	3000	20241209	6.33	3200	-0.31	20250102	3115	2.41	20250102	5980	-46.66	20240604	3000	6.33	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
134	20250102	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	55	2	1.76	27569280	8705	100.67	3180	3200	3115	4060	2190	3125	3167.06	1.39	1239	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	318	-14.52	0.44	12	0.09	-219.00	7243.00	5980	20240604	-46.82	3000	20241209	6.00	3200	-0.62	20250102	3115	2.09	20250102	5980	-46.82	20240604	3000	6.00	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
135	20250102	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	35	2	1.12	11926390	3772	43.62	3180	3190	3115	4060	2190	3125	3161.82	1.39	619	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	316	-14.43	0.44	12	0.04	-219.00	7243.00	5980	20240604	-47.16	3000	20241209	5.33	3190	-0.94	20250102	3115	1.44	20250102	5980	-47.16	20240604	3000	5.33	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
136	20250102	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	50	2	1.60	1915525	610	7.05	3180	3180	3125	4060	2190	3125	3140.20	1.39	136	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	318	-14.50	0.44	12	0.01	-219.00	7243.00	5980	20240604	-46.91	3000	20241209	5.83	3180	-0.16	20250102	3125	1.60	20250102	5980	-46.91	20240604	3000	5.83	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N
137	20250102	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	0	3	0.00	0	0	0.00	0	0	0	4060	2190	3125	0.00	1.39	0	3198	3161	3133	3096	3068	3180	3115	50	935	500	2000	5	1	10000000	313	-14.27	0.43	12	0.00	-219.00	7243.00	5980	20240604	-47.74	3000	20241209	4.17	0	0.00	0	0	0.00	0	5980	-47.74	20240604	3000	4.17	20241209	1.48	N	048470	500	50 억	138653	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History