KissMeData/046970/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	-110	5	-6.21	17757364249	10288168	12.41	1790	1800	1641	2300	1239	1770	1726.24	1.01	213049	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	727	-12.30	1.55	12	23.48	-135.00	1072.00	1960	20250123	-15.31	980	20240805	69.39	1960	-15.31	20250123	1182	40.44	20250114	1960	-15.31	20250123	980	69.39	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
3	20250124	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-74	5	-4.18	16713001424	9664686	11.65	1790	1800	1641	2300	1239	1770	1729.26	1.01	116726	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	743	-12.56	1.58	12	22.05	-135.00	1072.00	1960	20250123	-13.47	980	20240805	73.06	1960	-13.47	20250123	1182	43.49	20250114	1960	-13.47	20250123	980	73.06	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
4	20250124	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-109	5	-6.16	15479675878	8932055	10.77	1790	1800	1641	2300	1239	1770	1733.03	1.01	161619	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	728	-12.30	1.55	12	20.38	-135.00	1072.00	1960	20250123	-15.26	980	20240805	69.49	1960	-15.26	20250123	1182	40.52	20250114	1960	-15.26	20250123	980	69.49	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
5	20250124	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	-97	5	-5.48	14298849493	8220772	9.91	1790	1800	1673	2300	1239	1770	1739.34	1.01	176620	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	733	-12.39	1.56	12	18.76	-135.00	1072.00	1960	20250123	-14.64	980	20240805	70.71	1960	-14.64	20250123	1182	41.54	20250114	1960	-14.64	20250123	980	70.71	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
6	20250124	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-74	5	-4.18	12813759114	7338105	8.85	1790	1800	1686	2300	1239	1770	1746.18	1.01	24176	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	743	-12.56	1.58	12	16.74	-135.00	1072.00	1960	20250123	-13.47	980	20240805	73.06	1960	-13.47	20250123	1182	43.49	20250114	1960	-13.47	20250123	980	73.06	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
7	20250124	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1714	-56	5	-3.16	11783513731	6735433	8.12	1790	1800	1686	2300	1239	1770	1749.47	1.01	64638	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	751	-12.70	1.60	12	15.37	-135.00	1072.00	1960	20250123	-12.55	980	20240805	74.90	1960	-12.55	20250123	1182	45.01	20250114	1960	-12.55	20250123	980	74.90	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
8	20250124	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1727	-43	5	-2.43	6317288261	3601235	4.34	1790	1798	1721	2300	1239	1770	1754.18	1.01	123577	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	757	-12.79	1.61	12	8.22	-135.00	1072.00	1960	20250123	-11.89	980	20240805	76.22	1960	-11.89	20250123	1182	46.11	20250114	1960	-11.89	20250123	980	76.22	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
9	20250124	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1774	4	2	0.23	1798970476	1012244	1.22	1790	1798	1762	2300	1239	1770	1777.25	1.01	-29927	2169	1969	1760	1560	1351	2069	1660	219	530	500	1270	1	1	43824999	777	-13.14	1.65	12	2.31	-135.00	1072.00	1960	20250123	-9.49	980	20240805	81.02	1960	-9.49	20250123	1182	50.08	20250114	1960	-9.49	20250123	980	81.02	20240805	1.58	N	046970	500	219 억	443481	N	N	N	N
10	20250123	160520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1770	97	2	5.80	149178585474	82476260	217.08	1626	1960	1551	2170	1172	1673	1808.83	1.46	-139637	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	776	-13.11	1.65	12	188.19	-135.00	1072.00	1960	20250123	-9.69	980	20240805	80.61	1960	-9.69	20250123	1182	49.75	20250114	1960	-9.69	20250123	980	80.61	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
11	20250123	150519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1756	83	2	4.96	147484778271	81512090	214.54	1626	1960	1551	2170	1172	1673	1809.43	1.46	-249842	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	770	-13.01	1.64	12	185.99	-135.00	1072.00	1960	20250123	-10.41	980	20240805	79.18	1960	-10.41	20250123	1182	48.56	20250114	1960	-10.41	20250123	980	79.18	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
12	20250123	140520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1752	79	2	4.72	143729812680	79363342	208.88	1626	1960	1551	2170	1172	1673	1811.10	1.46	-339820	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	768	-12.98	1.63	12	181.09	-135.00	1072.00	1960	20250123	-10.61	980	20240805	78.78	1960	-10.61	20250123	1182	48.22	20250114	1960	-10.61	20250123	980	78.78	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
13	20250123	130518	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1815	142	2	8.49	138738550493	76554652	201.49	1626	1960	1551	2170	1172	1673	1812.35	1.46	-533959	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	795	-13.44	1.69	12	174.68	-135.00	1072.00	1960	20250123	-7.40	980	20240805	85.20	1960	-7.40	20250123	1182	53.55	20250114	1960	-7.40	20250123	980	85.20	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
14	20250123	120519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1795	122	2	7.29	124733278003	68973573	181.54	1626	1960	1551	2170	1172	1673	1808.50	1.46	-522281	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	787	-13.30	1.67	12	157.38	-135.00	1072.00	1960	20250123	-8.42	980	20240805	83.16	1960	-8.42	20250123	1182	51.86	20250114	1960	-8.42	20250123	980	83.16	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
15	20250123	110518	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1823	150	2	8.97	109559673281	60760489	159.92	1626	1960	1551	2170	1172	1673	1803.23	1.46	-563534	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	799	-13.50	1.70	12	138.64	-135.00	1072.00	1960	20250123	-6.99	980	20240805	86.02	1960	-6.99	20250123	1182	54.23	20250114	1960	-6.99	20250123	980	86.02	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
16	20250123	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1801	128	2	7.65	48809507442	28337160	74.58	1626	1855	1551	2170	1172	1673	1722.53	1.46	-497026	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	789	-13.34	1.68	12	64.66	-135.00	1072.00	1910	20240215	-5.71	980	20240805	83.78	1855	-2.91	20250123	1182	52.37	20250114	1910	-5.71	20240215	980	83.78	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
17	20250123	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1631	-42	5	-2.51	5056198581	3086089	8.12	1626	1672	1623	2170	1172	1673	1637.93	1.46	82805	1928	1800	1545	1417	1162	1864	1481	219	497	500	1200	1	1	43824999	715	-12.08	1.52	12	7.04	-135.00	1072.00	1910	20240215	-14.61	980	20240805	66.43	1797	-9.24	20250106	1182	37.99	20250114	1910	-14.61	20240215	980	66.43	20240805	1.64	N	046970	500	219 억	641762	N	N	N	N
18	20250122	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	386	1	29.99	59183422089	37982976	5982.17	1337	1673	1290	1673	901	1287	1558.15	0.45	480880	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	733	-12.39	1.56	12	86.67	-135.00	1072.00	1910	20240215	-12.41	980	20240805	70.71	1797	-6.90	20250106	1182	41.54	20250114	1910	-12.41	20240215	980	70.71	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
19	20250122	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	386	1	29.99	50838803107	32988721	5195.60	1337	1673	1290	1673	901	1287	1541.10	0.45	372876	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	733	-12.39	1.56	12	75.27	-135.00	1072.00	1910	20240215	-12.41	980	20240805	70.71	1797	-6.90	20250106	1182	41.54	20250114	1910	-12.41	20240215	980	70.71	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
20	20250122	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	386	1	29.99	46398723541	30331169	4777.04	1337	1673	1290	1673	901	1287	1529.74	0.45	290736	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	733	-12.39	1.56	12	69.21	-135.00	1072.00	1910	20240215	-12.41	980	20240805	70.71	1797	-6.90	20250106	1182	41.54	20250114	1910	-12.41	20240215	980	70.71	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
21	20250122	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1625	338	2	26.26	38468056468	25515785	4018.64	1337	1673	1290	1673	901	1287	1507.62	0.45	-40507	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	712	-12.04	1.52	12	58.22	-135.00	1072.00	1910	20240215	-14.92	980	20240805	65.82	1797	-9.57	20250106	1182	37.48	20250114	1910	-14.92	20240215	980	65.82	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
22	20250122	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	57	2	4.43	9817857728	7124370	1122.06	1337	1470	1290	1673	901	1287	1378.07	0.45	-80271	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	589	-9.96	1.25	12	16.26	-135.00	1072.00	1910	20240215	-29.63	980	20240805	37.14	1797	-25.21	20250106	1182	13.71	20250114	1910	-29.63	20240215	980	37.14	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
23	20250122	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1295	8	2	0.62	847025197	647426	101.97	1337	1344	1290	1673	901	1287	1308.30	0.45	-69442	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	568	-9.59	1.21	12	1.48	-135.00	1072.00	1910	20240215	-32.20	980	20240805	32.14	1797	-27.94	20250106	1182	9.56	20250114	1910	-32.20	20240215	980	32.14	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
24	20250122	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1292	5	2	0.39	761981624	581662	91.61	1337	1344	1290	1673	901	1287	1310.01	0.45	-78000	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	566	-9.57	1.21	12	1.33	-135.00	1072.00	1910	20240215	-32.36	980	20240805	31.84	1797	-28.10	20250106	1182	9.31	20250114	1910	-32.36	20240215	980	31.84	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
25	20250122	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	25	2	1.94	371112983	280225	44.13	1337	1344	1291	1673	901	1287	1324.34	0.45	-64721	1329	1308	1267	1246	1205	1318	1256	219	386	500	920	1	1	43824999	575	-9.72	1.22	12	0.64	-135.00	1072.00	1910	20240215	-31.31	980	20240805	33.88	1797	-26.99	20250106	1182	11.00	20250114	1910	-31.31	20240215	980	33.88	20240805	1.63	N	046970	500	219 억	195342	N	N	N	N
26	20250121	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1287	31	2	2.47	760352710	611064	153.86	1255	1288	1226	1632	880	1256	1243.99	0.42	12024	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	564	-9.53	1.20	12	1.39	-135.00	1072.00	1910	20240215	-32.62	980	20240805	31.33	1797	-28.38	20250106	1182	8.88	20250114	1910	-32.62	20240215	980	31.33	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
27	20250121	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	2	2	0.16	672736596	542297	136.54	1255	1262	1226	1632	880	1256	1240.45	0.42	12858	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	551	-9.32	1.17	12	1.24	-135.00	1072.00	1910	20240215	-34.14	980	20240805	28.37	1797	-29.99	20250106	1182	6.43	20250114	1910	-34.14	20240215	980	28.37	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
28	20250121	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1238	-18	5	-1.43	498031413	402644	101.38	1255	1255	1226	1632	880	1256	1236.76	0.42	38642	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	543	-9.17	1.15	12	0.92	-135.00	1072.00	1910	20240215	-35.18	980	20240805	26.33	1797	-31.11	20250106	1182	4.74	20250114	1910	-35.18	20240215	980	26.33	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
29	20250121	130513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	-16	5	-1.27	469746030	379796	95.63	1255	1255	1226	1632	880	1256	1236.69	0.42	30333	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	543	-9.19	1.16	12	0.87	-135.00	1072.00	1910	20240215	-35.08	980	20240805	26.53	1797	-31.00	20250106	1182	4.91	20250114	1910	-35.08	20240215	980	26.53	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
30	20250121	120504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	-15	5	-1.19	449620585	363520	91.53	1255	1255	1226	1632	880	1256	1236.70	0.42	29841	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	544	-9.19	1.16	12	0.83	-135.00	1072.00	1910	20240215	-35.03	980	20240805	26.63	1797	-30.94	20250106	1182	4.99	20250114	1910	-35.03	20240215	980	26.63	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
31	20250121	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	-27	5	-2.15	360316094	291114	73.30	1255	1255	1226	1632	880	1256	1237.53	0.42	9313	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	539	-9.10	1.15	12	0.66	-135.00	1072.00	1910	20240215	-35.65	980	20240805	25.41	1797	-31.61	20250106	1182	3.98	20250114	1910	-35.65	20240215	980	25.41	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
32	20250121	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	-19	5	-1.51	205825312	165618	41.70	1255	1255	1235	1632	880	1256	1242.53	0.42	-31425	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	542	-9.16	1.15	12	0.38	-135.00	1072.00	1910	20240215	-35.24	980	20240805	26.22	1797	-31.16	20250106	1182	4.65	20250114	1910	-35.24	20240215	980	26.22	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
33	20250121	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1252	-4	5	-0.32	16285995	13027	3.28	1255	1255	1240	1632	880	1256	1248.49	0.42	-1612	1276	1266	1252	1242	1228	1271	1247	219	376	500	900	1	1	43824999	549	-9.27	1.17	12	0.03	-135.00	1072.00	1910	20240215	-34.45	980	20240805	27.76	1797	-30.33	20250106	1182	5.92	20250114	1910	-34.45	20240215	980	27.76	20240805	1.60	N	046970	500	219 억	184580	N	N	N	N
34	20250120	160511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	-5	5	-0.40	470302784	376393	55.50	1249	1262	1238	1639	883	1261	1249.48	0.39	14505	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	550	-9.30	1.17	12	0.86	-135.00	1072.00	1940	20240111	-35.26	980	20240805	28.16	1797	-30.11	20250106	1182	6.26	20250114	1910	-34.24	20240215	980	28.16	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
35	20250120	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-12	5	-0.95	445592037	356702	52.59	1249	1262	1238	1639	883	1261	1249.20	0.39	12160	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	547	-9.25	1.17	12	0.81	-135.00	1072.00	1940	20240111	-35.62	980	20240805	27.45	1797	-30.50	20250106	1182	5.67	20250114	1910	-34.61	20240215	980	27.45	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
36	20250120	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1251	-10	5	-0.79	405719617	324859	47.90	1249	1262	1238	1639	883	1261	1248.91	0.39	6761	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	548	-9.27	1.17	12	0.74	-135.00	1072.00	1940	20240111	-35.52	980	20240805	27.65	1797	-30.38	20250106	1182	5.84	20250114	1910	-34.50	20240215	980	27.65	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
37	20250120	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	-11	5	-0.87	341618728	273534	40.33	1249	1262	1238	1639	883	1261	1248.91	0.39	7909	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	548	-9.26	1.17	12	0.62	-135.00	1072.00	1940	20240111	-35.57	980	20240805	27.55	1797	-30.44	20250106	1182	5.75	20250114	1910	-34.55	20240215	980	27.55	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
38	20250120	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	-14	5	-1.11	297570558	238211	35.12	1249	1262	1238	1639	883	1261	1249.19	0.39	-1711	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	546	-9.24	1.16	12	0.54	-135.00	1072.00	1940	20240111	-35.72	980	20240805	27.24	1797	-30.61	20250106	1182	5.50	20250114	1910	-34.71	20240215	980	27.24	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
39	20250120	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1255	-6	5	-0.48	247720639	198267	29.23	1249	1262	1238	1639	883	1261	1249.43	0.39	4745	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	550	-9.30	1.17	12	0.45	-135.00	1072.00	1940	20240111	-35.31	980	20240805	28.06	1797	-30.16	20250106	1182	6.18	20250114	1910	-34.29	20240215	980	28.06	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
40	20250120	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1252	-9	5	-0.71	209780562	167925	24.76	1249	1262	1238	1639	883	1261	1249.25	0.39	12236	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	549	-9.27	1.17	12	0.38	-135.00	1072.00	1940	20240111	-35.46	980	20240805	27.76	1797	-30.33	20250106	1182	5.92	20250114	1910	-34.45	20240215	980	27.76	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
41	20250120	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1246	-15	5	-1.19	55458601	44416	6.55	1249	1261	1242	1639	883	1261	1248.62	0.39	-6638	1353	1306	1263	1216	1173	1285	1195	219	378	500	900	1	1	43824999	546	-9.23	1.16	12	0.10	-135.00	1072.00	1940	20240111	-35.77	980	20240805	27.14	1797	-30.66	20250106	1182	5.41	20250114	1910	-34.76	20240215	980	27.14	20240805	1.57	N	046970	500	219 억	170344	N	N	N	N
42	20250117	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1261	-31	5	-2.40	854000604	667263	23.08	1302	1310	1220	1679	905	1292	1279.87	0.42	-13800	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	553	-9.34	1.18	12	1.52	-135.00	1072.00	1945	20240110	-35.17	980	20240805	28.67	1797	-29.83	20250106	1182	6.68	20250114	1910	-33.98	20240215	980	28.67	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
43	20250117	150512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	-26	5	-2.01	812669165	634517	21.95	1302	1310	1220	1679	905	1292	1280.77	0.42	-10478	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	555	-9.38	1.18	12	1.45	-135.00	1072.00	1945	20240110	-34.91	980	20240805	29.18	1797	-29.55	20250106	1182	7.11	20250114	1910	-33.72	20240215	980	29.18	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
44	20250117	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	-23	5	-1.78	773903236	603923	20.89	1302	1310	1220	1679	905	1292	1281.46	0.42	-7404	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	556	-9.40	1.18	12	1.38	-135.00	1072.00	1945	20240110	-34.76	980	20240805	29.49	1797	-29.38	20250106	1182	7.36	20250114	1910	-33.56	20240215	980	29.49	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
45	20250117	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	-23	5	-1.78	732241837	571100	19.75	1302	1310	1220	1679	905	1292	1282.16	0.42	-5778	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	556	-9.40	1.18	12	1.30	-135.00	1072.00	1945	20240110	-34.76	980	20240805	29.49	1797	-29.38	20250106	1182	7.36	20250114	1910	-33.56	20240215	980	29.49	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
46	20250117	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	-22	5	-1.70	695624369	542306	18.76	1302	1310	1220	1679	905	1292	1282.72	0.42	-2392	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	557	-9.41	1.18	12	1.24	-135.00	1072.00	1945	20240110	-34.70	980	20240805	29.59	1797	-29.33	20250106	1182	7.45	20250114	1910	-33.51	20240215	980	29.59	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
47	20250117	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	-15	5	-1.16	615335395	479022	16.57	1302	1310	1220	1679	905	1292	1284.57	0.42	-16830	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	560	-9.46	1.19	12	1.09	-135.00	1072.00	1945	20240110	-34.34	980	20240805	30.31	1797	-28.94	20250106	1182	8.04	20250114	1910	-33.14	20240215	980	30.31	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
48	20250117	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1288	-4	5	-0.31	531187408	413249	14.29	1302	1310	1220	1679	905	1292	1285.39	0.42	-7984	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	564	-9.54	1.20	12	0.94	-135.00	1072.00	1945	20240110	-33.78	980	20240805	31.43	1797	-28.32	20250106	1182	8.97	20250114	1910	-32.57	20240215	980	31.43	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
49	20250117	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1294	2	2	0.15	76776874	59129	2.05	1302	1304	1292	1679	905	1292	1298.46	0.42	-19659	1372	1331	1311	1270	1250	1322	1261	219	387	500	930	1	1	43824999	567	-9.59	1.21	12	0.13	-135.00	1072.00	1945	20240110	-33.47	980	20240805	32.04	1797	-27.99	20250106	1182	9.48	20250114	1910	-32.25	20240215	980	32.04	20240805	1.62	N	046970	500	219 억	184678	N	N	N	N
50	20250116	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1292	14	2	1.10	3827019293	2876115	108.76	1345	1352	1291	1661	895	1278	1330.66	0.33	41490	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	566	-9.57	1.21	12	6.56	-135.00	1072.00	1945	20240110	-33.57	980	20240805	31.84	1797	-28.10	20250106	1182	9.31	20250114	1910	-32.36	20240215	980	31.84	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
51	20250116	150448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	19	2	1.49	3688520799	2769135	104.72	1345	1352	1291	1661	895	1278	1332.01	0.33	21938	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	568	-9.61	1.21	12	6.32	-135.00	1072.00	1945	20240110	-33.32	980	20240805	32.35	1797	-27.82	20250106	1182	9.73	20250114	1910	-32.09	20240215	980	32.35	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
52	20250116	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	36	2	2.82	3289628775	2463632	93.17	1345	1352	1308	1661	895	1278	1335.28	0.33	19612	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	576	-9.73	1.23	12	5.62	-135.00	1072.00	1945	20240110	-32.44	980	20240805	34.08	1797	-26.88	20250106	1182	11.17	20250114	1910	-31.20	20240215	980	34.08	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
53	20250116	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	34	2	2.66	3142601597	2351703	88.93	1345	1352	1311	1661	895	1278	1336.31	0.33	6610	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	575	-9.72	1.22	12	5.37	-135.00	1072.00	1945	20240110	-32.54	980	20240805	33.88	1797	-26.99	20250106	1182	11.00	20250114	1910	-31.31	20240215	980	33.88	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
54	20250116	120512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	52	2	4.07	2890984160	2161455	81.74	1345	1352	1320	1661	895	1278	1337.52	0.33	16241	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	583	-9.85	1.24	12	4.93	-135.00	1072.00	1945	20240110	-31.62	980	20240805	35.71	1797	-25.99	20250106	1182	12.52	20250114	1910	-30.37	20240215	980	35.71	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
55	20250116	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	55	2	4.30	2682821400	2005068	75.82	1345	1352	1320	1661	895	1278	1338.02	0.33	14036	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	584	-9.87	1.24	12	4.58	-135.00	1072.00	1945	20240110	-31.47	980	20240805	36.02	1797	-25.82	20250106	1182	12.77	20250114	1910	-30.21	20240215	980	36.02	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
56	20250116	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1325	47	2	3.68	2450096512	1829458	69.18	1345	1352	1324	1661	895	1278	1339.25	0.33	9320	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	581	-9.81	1.24	12	4.17	-135.00	1072.00	1945	20240110	-31.88	980	20240805	35.20	1797	-26.27	20250106	1182	12.10	20250114	1910	-30.63	20240215	980	35.20	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
57	20250116	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	63	2	4.93	826990354	617396	23.35	1345	1345	1332	1661	895	1278	1339.48	0.33	-43836	1335	1306	1263	1234	1191	1321	1249	219	383	500	920	1	1	43824999	588	-9.93	1.25	12	1.41	-135.00	1072.00	1945	20240110	-31.05	980	20240805	36.84	1797	-25.38	20250106	1182	13.45	20250114	1910	-29.79	20240215	980	36.84	20240805	1.66	N	046970	500	219 억	143683	N	N	N	N
58	20250115	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1278	53	2	4.33	3287986144	2608378	229.53	1242	1292	1220	1592	858	1225	1260.46	0.49	-15561	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	560	-9.47	1.19	12	5.95	-135.00	1072.00	1945	20240110	-34.29	980	20240805	30.41	1797	-28.88	20250106	1182	8.12	20250114	1910	-33.09	20240215	980	30.41	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
59	20250115	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	48	2	3.92	3034614185	2409317	212.02	1242	1292	1220	1592	858	1225	1259.53	0.49	-20277	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	558	-9.43	1.19	12	5.50	-135.00	1072.00	1945	20240110	-34.55	980	20240805	29.90	1797	-29.16	20250106	1182	7.70	20250114	1910	-33.35	20240215	980	29.90	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
60	20250115	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1224	-1	5	-0.08	1541322972	1233235	108.52	1242	1271	1223	1592	858	1225	1249.82	0.49	-44235	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	536	-9.07	1.14	12	2.81	-135.00	1072.00	1945	20240110	-37.07	980	20240805	24.90	1797	-31.89	20250106	1182	3.55	20250114	1910	-35.92	20240215	980	24.90	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
61	20250115	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1248	23	2	1.88	1333291591	1065112	93.73	1242	1271	1230	1592	858	1225	1251.79	0.49	-43098	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	547	-9.24	1.16	12	2.43	-135.00	1072.00	1945	20240110	-35.84	980	20240805	27.35	1797	-30.55	20250106	1182	5.58	20250114	1910	-34.66	20240215	980	27.35	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
62	20250115	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	33	2	2.69	1107075899	885031	77.88	1242	1271	1230	1592	858	1225	1250.89	0.49	-38180	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	551	-9.32	1.17	12	2.02	-135.00	1072.00	1945	20240110	-35.32	980	20240805	28.37	1797	-29.99	20250106	1182	6.43	20250114	1910	-34.14	20240215	980	28.37	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
63	20250115	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	14	2	1.14	995890196	796144	70.06	1242	1271	1230	1592	858	1225	1250.89	0.49	-33171	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	543	-9.18	1.16	12	1.82	-135.00	1072.00	1945	20240110	-36.30	980	20240805	26.43	1797	-31.05	20250106	1182	4.82	20250114	1910	-35.13	20240215	980	26.43	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
64	20250115	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	9	2	0.73	840970148	671073	59.05	1242	1271	1230	1592	858	1225	1253.17	0.49	-31044	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	541	-9.14	1.15	12	1.53	-135.00	1072.00	1945	20240110	-36.56	980	20240805	25.92	1797	-31.33	20250106	1182	4.40	20250114	1910	-35.39	20240215	980	25.92	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
65	20250115	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	35	2	2.86	262374465	209735	18.46	1242	1263	1242	1592	858	1225	1250.98	0.49	14096	1253	1238	1210	1195	1167	1246	1203	219	367	500	880	1	1	43824999	552	-9.33	1.18	12	0.48	-135.00	1072.00	1945	20240110	-35.22	980	20240805	28.57	1797	-29.88	20250106	1182	6.60	20250114	1910	-34.03	20240215	980	28.57	20240805	1.68	N	046970	500	219 억	214759	N	N	N	N
66	20250114	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1225	-3	5	-0.24	1345756707	1122249	69.75	1200	1225	1182	1596	860	1228	1199.06	0.48	5200	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	537	-9.07	1.14	12	2.56	-135.00	1072.00	1945	20240110	-37.02	980	20240805	25.00	1797	-31.83	20250106	1182	3.64	20250114	1910	-35.86	20240215	980	25.00	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
67	20250114	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1216	-12	5	-0.98	1249063395	1042927	64.82	1200	1222	1182	1596	860	1228	1197.65	0.48	-4939	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	533	-9.01	1.13	12	2.38	-135.00	1072.00	1945	20240110	-37.48	980	20240805	24.08	1797	-32.33	20250106	1182	2.88	20250114	1910	-36.34	20240215	980	24.08	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
68	20250114	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1213	-15	5	-1.22	1100802025	920941	57.24	1200	1216	1182	1596	860	1228	1195.30	0.48	10214	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	532	-8.99	1.13	12	2.10	-135.00	1072.00	1945	20240110	-37.63	980	20240805	23.78	1797	-32.50	20250106	1182	2.62	20250114	1910	-36.49	20240215	980	23.78	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
69	20250114	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1209	-19	5	-1.55	983139626	823684	51.19	1200	1214	1182	1596	860	1228	1193.59	0.48	33749	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	530	-8.96	1.13	12	1.88	-135.00	1072.00	1945	20240110	-37.84	980	20240805	23.37	1797	-32.72	20250106	1182	2.28	20250114	1910	-36.70	20240215	980	23.37	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
70	20250114	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1186	-42	5	-3.42	874182948	732555	45.53	1200	1214	1182	1596	860	1228	1193.33	0.48	-15219	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	520	-8.79	1.11	12	1.67	-135.00	1072.00	1945	20240110	-39.02	980	20240805	21.02	1797	-34.00	20250106	1182	0.34	20250114	1910	-37.91	20240215	980	21.02	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
71	20250114	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1188	-40	5	-3.26	806025749	675227	41.97	1200	1214	1182	1596	860	1228	1193.71	0.48	9747	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	521	-8.80	1.11	12	1.54	-135.00	1072.00	1945	20240110	-38.92	980	20240805	21.22	1797	-33.89	20250106	1182	0.51	20250114	1910	-37.80	20240215	980	21.22	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
72	20250114	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1191	-37	5	-3.01	681184006	570259	35.44	1200	1214	1182	1596	860	1228	1194.52	0.48	-2567	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	522	-8.82	1.11	12	1.30	-135.00	1072.00	1945	20240110	-38.77	980	20240805	21.53	1797	-33.72	20250106	1182	0.76	20250114	1910	-37.64	20240215	980	21.53	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
73	20250114	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-18	5	-1.47	205685162	171590	10.66	1200	1214	1188	1596	860	1228	1198.70	0.48	60422	1344	1285	1255	1196	1166	1271	1182	219	368	500	880	1	1	43824999	530	-8.96	1.13	12	0.39	-135.00	1072.00	1945	20240110	-37.79	980	20240805	23.47	1797	-32.67	20250106	1188	1.85	20250114	1910	-36.65	20240215	980	23.47	20240805	1.68	N	046970	500	219 억	210268	N	N	N	N
74	20250113	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1228	-83	5	-6.33	1971274214	1561763	105.99	1306	1314	1225	1704	918	1311	1262.29	0.58	-43485	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	538	-9.10	1.15	12	3.56	-135.00	1072.00	1945	20240110	-36.86	980	20240805	25.31	1797	-31.66	20250106	1225	0.24	20250113	1910	-35.71	20240215	980	25.31	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
75	20250113	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	-75	5	-5.72	1860603791	1471872	99.89	1306	1314	1225	1704	918	1311	1264.10	0.58	-36759	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	542	-9.16	1.15	12	3.36	-135.00	1072.00	1945	20240110	-36.45	980	20240805	26.12	1797	-31.22	20250106	1225	0.90	20250113	1910	-35.29	20240215	980	26.12	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
76	20250113	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	-75	5	-5.72	1758593020	1389124	94.28	1306	1314	1225	1704	918	1311	1265.97	0.58	-16015	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	542	-9.16	1.15	12	3.17	-135.00	1072.00	1945	20240110	-36.45	980	20240805	26.12	1797	-31.22	20250106	1225	0.90	20250113	1910	-35.29	20240215	980	26.12	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
77	20250113	130456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-79	5	-6.03	1575237884	1240050	84.16	1306	1314	1231	1704	918	1311	1270.29	0.58	-26038	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	540	-9.13	1.15	12	2.83	-135.00	1072.00	1945	20240110	-36.66	980	20240805	25.71	1797	-31.44	20250106	1231	0.08	20250113	1910	-35.50	20240215	980	25.71	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
78	20250113	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	-72	5	-5.49	1423379329	1117257	75.82	1306	1314	1239	1704	918	1311	1273.99	0.58	2908	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	543	-9.18	1.16	12	2.55	-135.00	1072.00	1945	20240110	-36.30	980	20240805	26.43	1797	-31.05	20250106	1239	0.00	20250113	1910	-35.13	20240215	980	26.43	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
79	20250113	110457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	-53	5	-4.04	1088841109	849124	57.63	1306	1314	1257	1704	918	1311	1282.30	0.58	-18954	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	551	-9.32	1.17	12	1.94	-135.00	1072.00	1945	20240110	-35.32	980	20240805	28.37	1797	-29.99	20250106	1257	0.08	20250113	1910	-34.14	20240215	980	28.37	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
80	20250113	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	-34	5	-2.59	760714401	589881	40.03	1306	1314	1275	1704	918	1311	1289.60	0.58	-53151	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	560	-9.46	1.19	12	1.35	-135.00	1072.00	1945	20240110	-34.34	980	20240805	30.31	1797	-28.94	20250106	1275	0.16	20250113	1910	-33.14	20240215	980	30.31	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
81	20250113	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1302	-9	5	-0.69	134378129	102916	6.98	1306	1314	1302	1704	918	1311	1305.70	0.58	-19828	1354	1332	1315	1293	1276	1324	1285	219	393	500	940	1	1	43824999	571	-9.64	1.21	12	0.23	-135.00	1072.00	1945	20240110	-33.06	980	20240805	32.86	1797	-27.55	20250106	1288	1.09	20250109	1910	-31.83	20240215	980	32.86	20240805	1.76	N	046970	500	219 억	254520	N	N	N	N
82	20250110	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	-18	5	-1.35	1907744439	1450194	36.09	1330	1337	1298	1727	931	1329	1315.51	0.80	-94142	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	575	-9.71	1.22	12	3.31	-135.00	1072.00	1945	20240110	-32.60	980	20240805	33.78	1797	-27.05	20250106	1288	1.79	20250109	1945	-32.60	20240110	980	33.78	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
83	20250110	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1313	-16	5	-1.20	1790033119	1360388	33.86	1330	1337	1298	1727	931	1329	1315.82	0.80	-80211	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	575	-9.73	1.22	12	3.10	-135.00	1072.00	1945	20240110	-32.49	980	20240805	33.98	1797	-26.93	20250106	1288	1.94	20250109	1945	-32.49	20240110	980	33.98	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
84	20250110	140454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1328	-1	5	-0.08	1617525103	1229512	30.60	1330	1337	1298	1727	931	1329	1315.58	0.80	-39575	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	582	-9.84	1.24	12	2.81	-135.00	1072.00	1945	20240110	-31.72	980	20240805	35.51	1797	-26.10	20250106	1288	3.11	20250109	1945	-31.72	20240110	980	35.51	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
85	20250110	130453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1306	-23	5	-1.73	1210545678	921848	22.94	1330	1337	1298	1727	931	1329	1313.17	0.80	-137119	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	572	-9.67	1.22	12	2.10	-135.00	1072.00	1945	20240110	-32.85	980	20240805	33.27	1797	-27.32	20250106	1288	1.40	20250109	1945	-32.85	20240110	980	33.27	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
86	20250110	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1304	-25	5	-1.88	1118692768	851369	21.19	1330	1337	1298	1727	931	1329	1313.99	0.80	-138574	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	571	-9.66	1.22	12	1.94	-135.00	1072.00	1945	20240110	-32.96	980	20240805	33.06	1797	-27.43	20250106	1288	1.24	20250109	1945	-32.96	20240110	980	33.06	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
87	20250110	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-21	5	-1.58	1011420998	769506	19.15	1330	1337	1298	1727	931	1329	1314.37	0.80	-125875	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	573	-9.69	1.22	12	1.76	-135.00	1072.00	1945	20240110	-32.75	980	20240805	33.47	1797	-27.21	20250106	1288	1.55	20250109	1945	-32.75	20240110	980	33.47	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
88	20250110	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1318	-11	5	-0.83	764210776	580350	14.44	1330	1337	1298	1727	931	1329	1316.80	0.80	-129302	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	578	-9.76	1.23	12	1.32	-135.00	1072.00	1945	20240110	-32.24	980	20240805	34.49	1797	-26.66	20250106	1288	2.33	20250109	1945	-32.24	20240110	980	34.49	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
89	20250110	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1320	-9	5	-0.68	140173596	105847	2.63	1330	1336	1311	1727	931	1329	1324.29	0.80	-23269	1424	1376	1332	1284	1240	1354	1262	219	398	500	950	1	1	43824999	578	-9.78	1.23	12	0.24	-135.00	1072.00	1945	20240110	-32.13	980	20240805	34.69	1797	-26.54	20250106	1288	2.48	20250109	1945	-32.13	20240110	980	34.69	20240805	1.62	N	046970	500	219 억	348786	N	N	N	N
90	20250109	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1329	-165	5	-11.04	5232056557	3973818	100.01	1380	1380	1288	1942	1046	1494	1316.59	0.77	5589	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	582	-9.84	1.24	12	9.07	-135.00	1072.00	1945	20240110	-31.67	980	20240805	35.61	1797	-26.04	20250106	1288	3.18	20250109	1945	-31.67	20240110	980	35.61	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
91	20250109	150453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1328	-166	5	-11.11	5056144104	3841637	96.68	1380	1380	1288	1942	1046	1494	1316.12	0.77	-29057	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	582	-9.84	1.24	12	8.77	-135.00	1072.00	1945	20240110	-31.72	980	20240805	35.51	1797	-26.10	20250106	1288	3.11	20250109	1945	-31.72	20240110	980	35.51	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
92	20250109	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1318	-176	5	-11.78	4796514255	3644961	91.73	1380	1380	1288	1942	1046	1494	1315.90	0.77	-27378	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	578	-9.76	1.23	12	8.32	-135.00	1072.00	1945	20240110	-32.24	980	20240805	34.49	1797	-26.66	20250106	1288	2.33	20250109	1945	-32.24	20240110	980	34.49	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
93	20250109	130453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1334	-160	5	-10.71	4552602991	3461130	87.10	1380	1380	1288	1942	1046	1494	1315.32	0.77	11032	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	585	-9.88	1.24	12	7.90	-135.00	1072.00	1945	20240110	-31.41	980	20240805	36.12	1797	-25.77	20250106	1288	3.57	20250109	1945	-31.41	20240110	980	36.12	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
94	20250109	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-180	5	-12.05	4297856745	3268606	82.26	1380	1380	1288	1942	1046	1494	1314.86	0.77	-28485	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	576	-9.73	1.23	12	7.46	-135.00	1072.00	1945	20240110	-32.44	980	20240805	34.08	1797	-26.88	20250106	1288	2.02	20250109	1945	-32.44	20240110	980	34.08	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
95	20250109	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1318	-176	5	-11.78	4019849661	3056802	76.93	1380	1380	1288	1942	1046	1494	1315.02	0.77	-25171	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	578	-9.76	1.23	12	6.98	-135.00	1072.00	1945	20240110	-32.24	980	20240805	34.49	1797	-26.66	20250106	1288	2.33	20250109	1945	-32.24	20240110	980	34.49	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
96	20250109	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-186	5	-12.45	3468954857	2638982	66.41	1380	1380	1288	1942	1046	1494	1314.47	0.77	-7154	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	573	-9.69	1.22	12	6.02	-135.00	1072.00	1945	20240110	-32.75	980	20240805	33.47	1797	-27.21	20250106	1288	1.55	20250109	1945	-32.75	20240110	980	33.47	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
97	20250109	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1307	-187	5	-12.52	1408071397	1060061	26.68	1380	1380	1294	1942	1046	1494	1328.21	0.77	80277	1615	1554	1518	1457	1421	1536	1439	219	448	500	1070	1	1	43824999	573	-9.68	1.22	12	2.42	-135.00	1072.00	1945	20240110	-32.80	980	20240805	33.37	1797	-27.27	20250106	1294	1.00	20250109	1945	-32.80	20240110	980	33.37	20240805	1.64	N	046970	500	219 억	339279	N	N	N	N
98	20250108	160448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1494	-144	5	-8.79	5927882395	3906770	67.83	1540	1579	1482	2125	1147	1638	1517.32	1.31	-229416	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	655	-11.07	1.39	12	8.91	-135.00	1072.00	1945	20240110	-23.19	980	20240805	52.45	1797	-16.86	20250106	1391	7.40	20250102	1945	-23.19	20240110	980	52.45	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
99	20250108	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1488	-150	5	-9.16	5601873744	3688978	64.05	1540	1579	1482	2125	1147	1638	1518.51	1.31	-234139	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	652	-11.02	1.39	12	8.42	-135.00	1072.00	1945	20240110	-23.50	980	20240805	51.84	1797	-17.20	20250106	1391	6.97	20250102	1945	-23.50	20240110	980	51.84	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
100	20250108	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1502	-136	5	-8.30	5023050452	3300621	57.31	1540	1579	1491	2125	1147	1638	1521.81	1.31	-218702	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	658	-11.13	1.40	12	7.53	-135.00	1072.00	1945	20240110	-22.78	980	20240805	53.27	1797	-16.42	20250106	1391	7.98	20250102	1945	-22.78	20240110	980	53.27	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
101	20250108	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-131	5	-8.00	4509181919	2958766	51.37	1540	1579	1491	2125	1147	1638	1523.97	1.31	-241239	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	660	-11.16	1.41	12	6.75	-135.00	1072.00	1945	20240110	-22.52	980	20240805	53.78	1797	-16.14	20250106	1391	8.34	20250102	1945	-22.52	20240110	980	53.78	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
102	20250108	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	-119	5	-7.26	3820137199	2501475	43.43	1540	1579	1510	2125	1147	1638	1527.11	1.31	-237422	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	666	-11.25	1.42	12	5.71	-135.00	1072.00	1945	20240110	-21.90	980	20240805	55.00	1797	-15.47	20250106	1391	9.20	20250102	1945	-21.90	20240110	980	55.00	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
103	20250108	110448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1536	-102	5	-6.23	3378345108	2211580	38.40	1540	1579	1510	2125	1147	1638	1527.52	1.31	-175173	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	673	-11.38	1.43	12	5.05	-135.00	1072.00	1945	20240110	-21.03	980	20240805	56.73	1797	-14.52	20250106	1391	10.42	20250102	1945	-21.03	20240110	980	56.73	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
104	20250108	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1528	-110	5	-6.72	2531955635	1657577	28.78	1540	1579	1510	2125	1147	1638	1527.44	1.31	-226447	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	670	-11.32	1.43	12	3.78	-135.00	1072.00	1945	20240110	-21.44	980	20240805	55.92	1797	-14.97	20250106	1391	9.85	20250102	1945	-21.44	20240110	980	55.92	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
105	20250108	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1545	-93	5	-5.68	661432913	428674	7.44	1540	1579	1526	2125	1147	1638	1542.75	1.31	24475	1799	1718	1649	1568	1499	1684	1534	219	487	500	1170	1	1	43824999	677	-11.44	1.44	12	0.98	-135.00	1072.00	1945	20240110	-20.57	980	20240805	57.65	1797	-14.02	20250106	1391	11.07	20250102	1945	-20.57	20240110	980	57.65	20240805	1.24	N	046970	500	219 억	572093	N	N	N	N
106	20250107	160446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	-60	5	-3.53	9266143854	5674398	20.96	1710	1730	1580	2205	1189	1698	1632.80	1.41	-54033	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	718	-12.13	1.53	12	12.95	-135.00	1072.00	1945	20240110	-15.78	980	20240805	67.14	1797	-8.85	20250106	1391	17.76	20250102	1945	-15.78	20240110	980	67.14	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
107	20250107	150448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	-75	5	-4.42	8909987425	5455600	20.15	1710	1730	1580	2205	1189	1698	1633.01	1.41	-46270	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	711	-12.02	1.51	12	12.45	-135.00	1072.00	1945	20240110	-16.56	980	20240805	65.61	1797	-9.68	20250106	1391	16.68	20250102	1945	-16.56	20240110	980	65.61	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
108	20250107	140448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1642	-56	5	-3.30	8391287560	5135994	18.97	1710	1730	1580	2205	1189	1698	1633.64	1.41	-35897	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	720	-12.16	1.53	12	11.72	-135.00	1072.00	1945	20240110	-15.58	980	20240805	67.55	1797	-8.63	20250106	1391	18.04	20250102	1945	-15.58	20240110	980	67.55	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
109	20250107	130446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1619	-79	5	-4.65	7861741162	4810850	17.77	1710	1730	1580	2205	1189	1698	1633.98	1.41	-30823	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	710	-11.99	1.51	12	10.98	-135.00	1072.00	1945	20240110	-16.76	980	20240805	65.20	1797	-9.91	20250106	1391	16.39	20250102	1945	-16.76	20240110	980	65.20	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
110	20250107	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1628	-70	5	-4.12	7408456590	4531105	16.73	1710	1730	1580	2205	1189	1698	1634.82	1.41	-47417	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	713	-12.06	1.52	12	10.34	-135.00	1072.00	1945	20240110	-16.30	980	20240805	66.12	1797	-9.40	20250106	1391	17.04	20250102	1945	-16.30	20240110	980	66.12	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
111	20250107	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	-75	5	-4.42	6685998090	4087095	15.09	1710	1730	1580	2205	1189	1698	1635.66	1.41	-158034	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	711	-12.02	1.51	12	9.33	-135.00	1072.00	1945	20240110	-16.56	980	20240805	65.61	1797	-9.68	20250106	1391	16.68	20250102	1945	-16.56	20240110	980	65.61	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
112	20250107	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1595	-103	5	-6.07	5430997745	3301752	12.19	1710	1730	1593	2205	1189	1698	1644.66	1.41	-5402	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	699	-11.81	1.49	12	7.53	-135.00	1072.00	1945	20240110	-17.99	980	20240805	62.76	1797	-11.24	20250106	1391	14.67	20250102	1945	-17.99	20240110	980	62.76	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
113	20250107	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1666	-32	5	-1.88	1503245612	885990	3.27	1710	1730	1665	2205	1189	1698	1696.66	1.41	-38879	1987	1842	1652	1507	1317	1915	1580	219	507	500	1220	1	1	43824999	730	-12.34	1.55	12	2.02	-135.00	1072.00	1945	20240110	-14.34	980	20240805	70.00	1797	-7.29	20250106	1391	19.77	20250102	1945	-14.34	20240110	980	70.00	20240805	1.10	N	046970	500	219 억	616287	N	N	N	N
114	20250106	160442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	241	2	16.54	44761344136	26402021	268.19	1480	1797	1462	1894	1020	1457	1695.37	1.03	169627	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	744	-12.58	1.58	12	60.24	-135.00	1072.00	1945	20240110	-12.70	980	20240805	73.27	1797	-5.51	20250106	1391	22.07	20250102	1945	-12.70	20240110	980	73.27	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
115	20250106	150442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	230	2	15.79	43689254058	25771463	261.79	1480	1797	1462	1894	1020	1457	1695.26	1.03	133041	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	739	-12.50	1.57	12	58.81	-135.00	1072.00	1945	20240110	-13.26	980	20240805	72.14	1797	-6.12	20250106	1391	21.28	20250102	1945	-13.26	20240110	980	72.14	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
116	20250106	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	1659	202	2	13.86	42170447790	24863823	252.57	1480	1797	1462	1894	1020	1457	1696.06	1.03	152697	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	727	-12.29	1.55	12	56.73	-135.00	1072.00	1945	20240110	-14.70	980	20240805	69.29	1797	-7.68	20250106	1391	19.27	20250102	1945	-14.70	20240110	980	69.29	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
117	20250106	130441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	231	2	15.85	40174513052	23676792	240.51	1480	1797	1462	1894	1020	1457	1696.79	1.03	146603	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	740	-12.50	1.57	12	54.03	-135.00	1072.00	1945	20240110	-13.21	980	20240805	72.24	1797	-6.07	20250106	1391	21.35	20250102	1945	-13.21	20240110	980	72.24	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
118	20250106	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	260	2	17.84	36477066168	21530241	218.71	1480	1797	1462	1894	1020	1457	1694.22	1.03	213819	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	752	-12.72	1.60	12	49.13	-135.00	1072.00	1945	20240110	-11.72	980	20240805	75.20	1797	-4.45	20250106	1391	23.44	20250102	1945	-11.72	20240110	980	75.20	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
119	20250106	110440	57	100.00	KOSDAQ		유통	N	N	N	N	N	1754	297	2	20.38	31744476188	18797232	190.94	1480	1797	1462	1894	1020	1457	1688.78	1.03	487335	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	769	-12.99	1.64	12	42.89	-135.00	1072.00	1945	20240110	-9.82	980	20240805	78.98	1797	-2.39	20250106	1391	26.10	20250102	1945	-9.82	20240110	980	78.98	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
120	20250106	100439	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	268	2	18.39	22688199533	13486970	137.00	1480	1797	1462	1894	1020	1457	1682.23	1.03	450120	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	756	-12.78	1.61	12	30.77	-135.00	1072.00	1945	20240110	-11.31	980	20240805	76.02	1797	-4.01	20250106	1391	24.01	20250102	1945	-11.31	20240110	980	76.02	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
121	20250106	090436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	18	2	1.24	306957113	208173	2.11	1480	1490	1462	1894	1020	1457	1474.53	1.03	-58963	1622	1539	1487	1404	1352	1581	1446	219	437	500	1040	1	1	43824999	646	-10.93	1.38	12	0.48	-135.00	1072.00	1945	20240110	-24.16	980	20240805	50.51	1570	-6.05	20250103	1391	6.04	20250102	1945	-24.16	20240110	980	50.51	20240805	1.05	N	046970	500	219 억	451392	N	N	N	N
122	20250103	160437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1457	36	2	2.53	14662630535	9781139	637.51	1451	1570	1435	1847	995	1421	1499.11	1.59	-245222	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	639	-10.79	1.36	12	22.32	-135.00	1072.00	1945	20240110	-25.09	980	20240805	48.67	1570	-7.20	20250103	1391	4.74	20250102	1945	-25.09	20240110	980	48.67	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
123	20250103	150438	57	100.00	KOSDAQ		유통	N	N	N	N	N	1465	44	2	3.10	14411258255	9608591	626.27	1451	1570	1435	1847	995	1421	1499.84	1.59	-297814	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	642	-10.85	1.37	12	21.92	-135.00	1072.00	1945	20240110	-24.68	980	20240805	49.49	1570	-6.69	20250103	1391	5.32	20250102	1945	-24.68	20240110	980	49.49	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
124	20250103	140438	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	50	2	3.52	14078601578	9381733	611.48	1451	1570	1435	1847	995	1421	1500.65	1.59	-362982	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	645	-10.90	1.37	12	21.41	-135.00	1072.00	1945	20240110	-24.37	980	20240805	50.10	1570	-6.31	20250103	1391	5.75	20250102	1945	-24.37	20240110	980	50.10	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
125	20250103	130436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1470	49	2	3.45	13431213970	8938742	582.61	1451	1570	1435	1847	995	1421	1502.60	1.59	-437049	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	644	-10.89	1.37	12	20.40	-135.00	1072.00	1945	20240110	-24.42	980	20240805	50.00	1570	-6.37	20250103	1391	5.68	20250102	1945	-24.42	20240110	980	50.00	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
126	20250103	120437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1469	48	2	3.38	12964071603	8621694	561.94	1451	1570	1435	1847	995	1421	1503.67	1.59	-432054	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	644	-10.88	1.37	12	19.67	-135.00	1072.00	1945	20240110	-24.47	980	20240805	49.90	1570	-6.43	20250103	1391	5.61	20250102	1945	-24.47	20240110	980	49.90	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
127	20250103	110438	57	100.00	KOSDAQ		유통	N	N	N	N	N	1455	34	2	2.39	12245724752	8133723	530.14	1451	1570	1435	1847	995	1421	1505.57	1.59	-470933	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	638	-10.78	1.36	12	18.56	-135.00	1072.00	1945	20240110	-25.19	980	20240805	48.47	1570	-7.32	20250103	1391	4.60	20250102	1945	-25.19	20240110	980	48.47	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
128	20250103	100436	57	100.00	KOSDAQ		유통	N	N	N	N	N	1468	47	2	3.31	11109048950	7354112	479.32	1451	1570	1435	1847	995	1421	1510.61	1.59	-477511	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	643	-10.87	1.37	12	16.78	-135.00	1072.00	1945	20240110	-24.52	980	20240805	49.80	1570	-6.50	20250103	1391	5.54	20250102	1945	-24.52	20240110	980	49.80	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
129	20250103	090437	57	100.00	KOSDAQ		유통	N	N	N	N	N	1486	65	2	4.57	1145178069	778149	50.72	1451	1494	1435	1847	995	1421	1471.77	1.59	-192591	1473	1447	1419	1393	1365	1433	1379	219	426	500	1020	1	1	43824999	651	-11.01	1.39	12	1.78	-135.00	1072.00	1945	20240110	-23.60	980	20240805	51.63	1494	-0.54	20250103	1391	6.83	20250102	1945	-23.60	20240110	980	51.63	20240805	0.99	N	046970	500	219 억	694820	N	N	N	N
130	20250102	160434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1421	-13	5	-0.91	2142318019	1518013	38.94	1440	1445	1391	1864	1004	1434	1411.21	1.53	26260	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	623	-10.53	1.33	12	3.46	-135.00	1072.00	1945	20240110	-26.94	980	20240805	45.00	1445	-1.66	20250102	1391	2.16	20250102	1945	-26.94	20240110	980	45.00	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
131	20250102	150435	57	100.00	KOSDAQ		유통	N	N	N	N	N	1416	-18	5	-1.26	1958427821	1388396	35.61	1440	1445	1391	1864	1004	1434	1410.51	1.53	30655	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	621	-10.49	1.32	12	3.17	-135.00	1072.00	1945	20240110	-27.20	980	20240805	44.49	1445	-2.01	20250102	1391	1.80	20250102	1945	-27.20	20240110	980	44.49	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
132	20250102	140432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	-41	5	-2.86	1688519885	1196164	30.68	1440	1445	1393	1864	1004	1434	1411.55	1.53	7253	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	610	-10.32	1.30	12	2.73	-135.00	1072.00	1945	20240110	-28.38	980	20240805	42.14	1445	-3.60	20250102	1393	0.00	20250102	1945	-28.38	20240110	980	42.14	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
133	20250102	130433	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-24	5	-1.67	1335846278	945104	24.24	1440	1445	1396	1864	1004	1434	1413.37	1.53	68227	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	618	-10.44	1.32	12	2.16	-135.00	1072.00	1945	20240110	-27.51	980	20240805	43.88	1445	-2.42	20250102	1396	1.00	20250102	1945	-27.51	20240110	980	43.88	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
134	20250102	120434	57	100.00	KOSDAQ		유통	N	N	N	N	N	1413	-21	5	-1.46	1183005415	836632	21.46	1440	1445	1396	1864	1004	1434	1413.93	1.53	61117	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	619	-10.47	1.32	12	1.91	-135.00	1072.00	1945	20240110	-27.35	980	20240805	44.18	1445	-2.21	20250102	1396	1.22	20250102	1945	-27.35	20240110	980	44.18	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
135	20250102	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	1409	-25	5	-1.74	930456717	657850	16.87	1440	1445	1396	1864	1004	1434	1414.29	1.53	57051	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	617	-10.44	1.31	12	1.50	-135.00	1072.00	1945	20240110	-27.56	980	20240805	43.78	1445	-2.49	20250102	1396	0.93	20250102	1945	-27.56	20240110	980	43.78	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
136	20250102	100432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1408	-26	5	-1.81	294872437	206680	5.30	1440	1445	1402	1864	1004	1434	1426.59	1.53	-53347	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	617	-10.43	1.31	12	0.47	-135.00	1072.00	1945	20240110	-27.61	980	20240805	43.67	1445	-2.56	20250102	1402	0.43	20250102	1945	-27.61	20240110	980	43.67	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N
137	20250102	090428	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	0	3	0.00	0	0	0.00	0	0	0	1864	1004	1434	0.00	1.53	0	1503	1468	1425	1390	1347	1486	1408	219	430	500	1030	1	1	43824999	628	-10.62	1.34	12	0.00	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	0	0.00	0	0	0.00	0	1945	-26.27	20240110	980	46.33	20240805	1.03	N	046970	500	219 억	668559	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History