KissMeData/044960/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	35	2	0.76	107764095	23244	40.24	4610	4655	4610	5990	3235	4615	4636.21	0.13	487	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	588	19.79	1.24	12	0.18	235.00	3753.00	6020	20240617	-22.76	4265	20241209	9.03	5140	-9.53	20250107	4600	1.09	20250123	6020	-22.76	20240617	4265	9.03	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
3	20250124	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	10	2	0.22	91076795	19640	34.00	4610	4655	4610	5990	3235	4615	4637.31	0.13	671	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	585	19.68	1.23	12	0.16	235.00	3753.00	6020	20240617	-23.17	4265	20241209	8.44	5140	-10.02	20250107	4600	0.54	20250123	6020	-23.17	20240617	4265	8.44	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
4	20250124	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	20	2	0.43	65575760	14139	24.48	4610	4655	4610	5990	3235	4615	4637.93	0.13	-1140	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	586	19.72	1.24	12	0.11	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4600	0.76	20250123	6020	-23.01	20240617	4265	8.68	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
5	20250124	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	35	2	0.76	53842270	11613	20.10	4610	4655	4610	5990	3235	4615	4636.38	0.13	-123	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	588	19.79	1.24	12	0.09	235.00	3753.00	6020	20240617	-22.76	4265	20241209	9.03	5140	-9.53	20250107	4600	1.09	20250123	6020	-22.76	20240617	4265	9.03	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
6	20250124	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	20	2	0.43	46412870	10012	17.33	4610	4655	4610	5990	3235	4615	4635.72	0.13	-26	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	586	19.72	1.24	12	0.08	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4600	0.76	20250123	6020	-23.01	20240617	4265	8.68	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
7	20250124	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	20	2	0.43	35366120	7631	13.21	4610	4650	4610	5990	3235	4615	4634.53	0.13	329	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	586	19.72	1.24	12	0.06	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4600	0.76	20250123	6020	-23.01	20240617	4265	8.68	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
8	20250124	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	10	2	0.22	17268125	3732	6.46	4610	4645	4610	5990	3235	4615	4627.04	0.13	272	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	585	19.68	1.23	12	0.03	235.00	3753.00	6020	20240617	-23.17	4265	20241209	8.44	5140	-10.02	20250107	4600	0.54	20250123	6020	-23.17	20240617	4265	8.44	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
9	20250124	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	20	2	0.43	3221365	698	1.21	4610	4640	4610	5990	3235	4615	4615.14	0.13	21	4751	4682	4641	4572	4531	4662	4552	63	1375	500	3410	5	1	12641883	586	19.72	1.24	12	0.01	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4600	0.76	20250123	6020	-23.01	20240617	4265	8.68	20241209	3.03	N	044960	500	63 억	16741	N	N	N	N
10	20250123	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-65	5	-1.39	264752980	57211	118.28	4705	4710	4600	6080	3280	4680	4627.66	0.29	-20158	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	583	19.64	1.23	12	0.45	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4600	0.33	20250123	6020	-23.34	20240617	4265	8.21	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
11	20250123	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-60	5	-1.28	254004635	54881	113.46	4705	4710	4600	6080	3280	4680	4628.28	0.29	-19687	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	584	19.66	1.23	12	0.43	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4600	0.43	20250123	6020	-23.26	20240617	4265	8.32	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
12	20250123	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-40	5	-0.85	170603645	36783	76.05	4705	4710	4605	6080	3280	4680	4638.11	0.29	-16078	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	587	19.74	1.24	12	0.29	235.00	3753.00	6020	20240617	-22.92	4265	20241209	8.79	5140	-9.73	20250107	4605	0.76	20250123	6020	-22.92	20240617	4265	8.79	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
13	20250123	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	-35	5	-0.75	169471950	36539	75.54	4705	4710	4605	6080	3280	4680	4638.11	0.29	-16079	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	587	19.77	1.24	12	0.29	235.00	3753.00	6020	20240617	-22.84	4265	20241209	8.91	5140	-9.63	20250107	4605	0.87	20250123	6020	-22.84	20240617	4265	8.91	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
14	20250123	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	-35	5	-0.75	168050630	36233	74.91	4705	4710	4605	6080	3280	4680	4638.05	0.29	-16070	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	587	19.77	1.24	12	0.29	235.00	3753.00	6020	20240617	-22.84	4265	20241209	8.91	5140	-9.63	20250107	4605	0.87	20250123	6020	-22.84	20240617	4265	8.91	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
15	20250123	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-55	5	-1.18	165361675	35653	73.71	4705	4710	4605	6080	3280	4680	4638.09	0.29	-15863	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	585	19.68	1.23	12	0.28	235.00	3753.00	6020	20240617	-23.17	4265	20241209	8.44	5140	-10.02	20250107	4605	0.43	20250123	6020	-23.17	20240617	4265	8.44	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
16	20250123	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-60	5	-1.28	145642975	31409	64.94	4705	4710	4605	6080	3280	4680	4636.98	0.29	-13857	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	584	19.66	1.23	12	0.25	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4605	0.33	20250123	6020	-23.26	20240617	4265	8.32	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
17	20250123	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-5	5	-0.11	7302360	1557	3.22	4705	4710	4675	6080	3280	4680	4690.02	0.29	-1361	4746	4712	4691	4657	4636	4702	4647	63	1400	500	3460	5	1	12641883	591	19.89	1.25	12	0.01	235.00	3753.00	6020	20240617	-22.34	4265	20241209	9.61	5140	-9.05	20250107	4645	0.65	20250120	6020	-22.34	20240617	4265	9.61	20241209	2.96	N	044960	500	63 억	36899	N	N	N	N
18	20250122	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-15	5	-0.32	226059920	48169	90.05	4725	4725	4670	6100	3290	4695	4693.06	0.38	-10933	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	592	19.91	1.25	12	0.38	235.00	3753.00	6020	20240617	-22.26	4265	20241209	9.73	5140	-8.95	20250107	4645	0.75	20250120	6020	-22.26	20240617	4265	9.73	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
19	20250122	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-10	5	-0.21	204288715	43519	81.36	4725	4725	4670	6100	3290	4695	4694.24	0.38	-10441	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	592	19.94	1.25	12	0.34	235.00	3753.00	6020	20240617	-22.18	4265	20241209	9.85	5140	-8.85	20250107	4645	0.86	20250120	6020	-22.18	20240617	4265	9.85	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
20	20250122	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	5	2	0.11	169580455	36117	67.52	4725	4725	4670	6100	3290	4695	4695.31	0.38	-9047	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	594	20.00	1.25	12	0.29	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
21	20250122	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	5	2	0.11	166871165	35540	66.44	4725	4725	4670	6100	3290	4695	4695.31	0.38	-9092	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	594	20.00	1.25	12	0.28	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
22	20250122	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	-5	5	-0.11	164156370	34962	65.36	4725	4725	4670	6100	3290	4695	4695.28	0.38	-9092	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	593	19.96	1.25	12	0.28	235.00	3753.00	6020	20240617	-22.09	4265	20241209	9.96	5140	-8.75	20250107	4645	0.97	20250120	6020	-22.09	20240617	4265	9.96	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
23	20250122	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-15	5	-0.32	101939010	21694	40.56	4725	4725	4670	6100	3290	4695	4698.95	0.38	-9041	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	592	19.91	1.25	12	0.17	235.00	3753.00	6020	20240617	-22.26	4265	20241209	9.73	5140	-8.95	20250107	4645	0.75	20250120	6020	-22.26	20240617	4265	9.73	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
24	20250122	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	15	2	0.32	82382040	17522	32.76	4725	4725	4670	6100	3290	4695	4701.63	0.38	-9245	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	595	20.04	1.25	12	0.14	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	5140	-8.37	20250107	4645	1.40	20250120	6020	-21.76	20240617	4265	10.43	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
25	20250122	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4705	10	2	0.21	3440740	729	1.36	4725	4725	4705	6100	3290	4695	4719.81	0.38	-404	4771	4732	4711	4672	4651	4722	4662	63	1405	500	3470	5	1	12641883	595	20.02	1.25	12	0.01	235.00	3753.00	6020	20240617	-21.84	4265	20241209	10.32	5140	-8.46	20250107	4645	1.29	20250120	6020	-21.84	20240617	4265	10.32	20241209	3.01	N	044960	500	63 억	47832	N	N	N	N
26	20250121	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	5	2	0.11	248967325	52789	111.94	4725	4750	4690	6090	3285	4690	4716.27	0.31	8241	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	594	19.98	1.25	12	0.42	235.00	3753.00	6020	20240617	-22.01	4265	20241209	10.08	5140	-8.66	20250107	4645	1.08	20250120	6020	-22.01	20240617	4265	10.08	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
27	20250121	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	10	2	0.21	240303760	50945	108.03	4725	4750	4690	6090	3285	4690	4716.93	0.31	8603	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	594	20.00	1.25	12	0.40	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
28	20250121	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	10	2	0.21	180319990	38237	81.08	4725	4750	4690	6090	3285	4690	4715.85	0.31	11066	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	594	20.00	1.25	12	0.30	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
29	20250121	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	35	2	0.75	162298350	34407	72.96	4725	4750	4690	6090	3285	4690	4717.02	0.31	10982	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	597	20.11	1.26	12	0.27	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	5140	-8.07	20250107	4645	1.72	20250120	6020	-21.51	20240617	4265	10.79	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
30	20250121	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4715	25	2	0.53	156494705	33181	70.36	4725	4750	4690	6090	3285	4690	4716.40	0.31	11909	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	596	20.06	1.26	12	0.26	235.00	3753.00	6020	20240617	-21.68	4265	20241209	10.55	5140	-8.27	20250107	4645	1.51	20250120	6020	-21.68	20240617	4265	10.55	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
31	20250121	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	20	2	0.43	149760975	31752	67.33	4725	4750	4690	6090	3285	4690	4716.58	0.31	11529	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	595	20.04	1.25	12	0.25	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	5140	-8.37	20250107	4645	1.40	20250120	6020	-21.76	20240617	4265	10.43	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
32	20250121	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	20	2	0.43	105573190	22367	47.43	4725	4750	4690	6090	3285	4690	4720.04	0.31	9760	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	595	20.04	1.25	12	0.18	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	5140	-8.37	20250107	4645	1.40	20250120	6020	-21.76	20240617	4265	10.43	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
33	20250121	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	40	2	0.85	11190020	2367	5.02	4725	4730	4690	6090	3285	4690	4727.51	0.31	-505	4760	4725	4685	4650	4610	4705	4630	63	1400	500	3470	5	1	12641883	598	20.13	1.26	12	0.02	235.00	3753.00	6020	20240617	-21.43	4265	20241209	10.90	5140	-7.98	20250107	4645	1.83	20250120	6020	-21.43	20240617	4265	10.90	20241209	3.11	N	044960	500	63 억	39591	N	N	N	N
34	20250120	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	-30	5	-0.64	211418490	45233	92.17	4710	4720	4645	6130	3305	4720	4673.99	0.27	5512	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	593	19.96	1.25	12	0.36	235.00	3753.00	6020	20240617	-22.09	4265	20241209	9.96	5140	-8.75	20250107	4645	0.97	20250120	6020	-22.09	20240617	4265	9.96	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
35	20250120	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	-20	5	-0.42	202831860	43403	88.44	4710	4720	4645	6130	3305	4720	4673.22	0.27	5483	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	594	20.00	1.25	12	0.34	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
36	20250120	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	-20	5	-0.42	173972850	37228	75.86	4710	4720	4645	6130	3305	4720	4673.17	0.27	3423	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	594	20.00	1.25	12	0.29	235.00	3753.00	6020	20240617	-21.93	4265	20241209	10.20	5140	-8.56	20250107	4645	1.18	20250120	6020	-21.93	20240617	4265	10.20	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
37	20250120	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-45	5	-0.95	154231200	33022	67.29	4710	4720	4645	6130	3305	4720	4670.56	0.27	3805	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	591	19.89	1.25	12	0.26	235.00	3753.00	6020	20240617	-22.34	4265	20241209	9.61	5140	-9.05	20250107	4645	0.65	20250120	6020	-22.34	20240617	4265	9.61	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
38	20250120	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	-50	5	-1.06	117838070	25229	51.41	4710	4720	4645	6130	3305	4720	4670.74	0.27	992	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	590	19.87	1.24	12	0.20	235.00	3753.00	6020	20240617	-22.43	4265	20241209	9.50	5140	-9.14	20250107	4645	0.54	20250120	6020	-22.43	20240617	4265	9.50	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
39	20250120	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-60	5	-1.27	107295805	22971	46.81	4710	4720	4645	6130	3305	4720	4670.92	0.27	551	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	589	19.83	1.24	12	0.18	235.00	3753.00	6020	20240617	-22.59	4265	20241209	9.26	5140	-9.34	20250107	4645	0.32	20250120	6020	-22.59	20240617	4265	9.26	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
40	20250120	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-70	5	-1.48	97741135	20921	42.63	4710	4720	4645	6130	3305	4720	4671.92	0.27	-492	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	588	19.79	1.24	12	0.17	235.00	3753.00	6020	20240617	-22.76	4265	20241209	9.03	5140	-9.53	20250107	4645	0.11	20250120	6020	-22.76	20240617	4265	9.03	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
41	20250120	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	-30	5	-0.64	20079365	4268	8.70	4710	4720	4690	6130	3305	4720	4704.63	0.27	-617	4860	4790	4740	4670	4620	4765	4645	63	1410	500	3490	5	1	12641883	593	19.96	1.25	12	0.03	235.00	3753.00	6020	20240617	-22.09	4265	20241209	9.96	5140	-8.75	20250107	4690	0.00	20250120	6020	-22.09	20240617	4265	9.96	20241209	3.09	N	044960	500	63 억	34068	N	N	N	N
42	20250117	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-70	5	-1.46	231510605	48976	144.70	4810	4810	4690	6220	3355	4790	4727.02	0.30	-3806	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	597	20.09	1.26	12	0.39	235.00	3753.00	6020	20240617	-21.59	4265	20241209	10.67	5140	-8.17	20250107	4690	0.64	20250117	6020	-21.59	20240617	4265	10.67	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
43	20250117	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-80	5	-1.67	222046630	46968	138.77	4810	4810	4690	6220	3355	4790	4727.62	0.30	-2745	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	595	20.04	1.25	12	0.37	235.00	3753.00	6020	20240617	-21.76	4265	20241209	10.43	5140	-8.37	20250107	4690	0.43	20250117	6020	-21.76	20240617	4265	10.43	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
44	20250117	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-65	5	-1.36	136540155	28794	85.07	4810	4810	4710	6220	3355	4790	4741.97	0.30	-2035	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	597	20.11	1.26	12	0.23	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	5140	-8.07	20250107	4700	0.53	20250102	6020	-21.51	20240617	4265	10.79	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
45	20250117	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4715	-75	5	-1.57	128985595	27200	80.36	4810	4810	4710	6220	3355	4790	4742.12	0.30	-768	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	596	20.06	1.26	12	0.22	235.00	3753.00	6020	20240617	-21.68	4265	20241209	10.55	5140	-8.27	20250107	4700	0.32	20250102	6020	-21.68	20240617	4265	10.55	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
46	20250117	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-30	5	-0.63	92136590	19408	57.34	4810	4810	4730	6220	3355	4790	4747.35	0.30	714	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	602	20.26	1.27	12	0.15	235.00	3753.00	6020	20240617	-20.93	4265	20241209	11.61	5140	-7.39	20250107	4700	1.28	20250102	6020	-20.93	20240617	4265	11.61	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
47	20250117	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-30	5	-0.63	80542815	16961	50.11	4810	4810	4730	6220	3355	4790	4748.71	0.30	787	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	602	20.26	1.27	12	0.13	235.00	3753.00	6020	20240617	-20.93	4265	20241209	11.61	5140	-7.39	20250107	4700	1.28	20250102	6020	-20.93	20240617	4265	11.61	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
48	20250117	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-35	5	-0.73	21886320	4590	13.56	4810	4810	4755	6220	3355	4790	4768.26	0.30	-942	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	601	20.23	1.27	12	0.04	235.00	3753.00	6020	20240617	-21.01	4265	20241209	11.49	5140	-7.49	20250107	4700	1.17	20250102	6020	-21.01	20240617	4265	11.49	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
49	20250117	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	10	2	0.21	3591970	749	2.21	4810	4810	4780	6220	3355	4790	4795.69	0.30	-629	4840	4815	4795	4770	4750	4805	4760	63	1430	500	3540	5	1	12641883	607	20.43	1.28	12	0.01	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	5140	-6.61	20250107	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	3.08	N	044960	500	63 억	37650	N	N	N	N
50	20250116	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	15	2	0.31	161597240	33724	126.94	4815	4820	4775	6200	3345	4775	4791.76	0.28	2507	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	606	20.38	1.28	12	0.27	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	5140	-6.81	20250107	4700	1.91	20250102	6020	-20.43	20240617	4265	12.31	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
51	20250116	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	20	2	0.42	151212110	31555	118.78	4815	4820	4775	6200	3345	4775	4792.02	0.28	2543	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	606	20.40	1.28	12	0.25	235.00	3753.00	6020	20240617	-20.35	4265	20241209	12.43	5140	-6.71	20250107	4700	2.02	20250102	6020	-20.35	20240617	4265	12.43	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
52	20250116	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	15	2	0.31	129144665	26959	101.48	4815	4815	4775	6200	3345	4775	4790.41	0.28	-189	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	606	20.38	1.28	12	0.21	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	5140	-6.81	20250107	4700	1.91	20250102	6020	-20.43	20240617	4265	12.31	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
53	20250116	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	0	3	0.00	118220530	24680	92.90	4815	4815	4775	6200	3345	4775	4790.13	0.28	-1207	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	604	20.32	1.27	12	0.20	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	5140	-7.10	20250107	4700	1.60	20250102	6020	-20.68	20240617	4265	11.96	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
54	20250116	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	0	3	0.00	102151975	21321	80.25	4815	4815	4775	6200	3345	4775	4791.14	0.28	-1406	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	604	20.32	1.27	12	0.17	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	5140	-7.10	20250107	4700	1.60	20250102	6020	-20.68	20240617	4265	11.96	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
55	20250116	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	20	2	0.42	83791390	17481	65.80	4815	4815	4775	6200	3345	4775	4793.28	0.28	-3992	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	606	20.40	1.28	12	0.14	235.00	3753.00	6020	20240617	-20.35	4265	20241209	12.43	5140	-6.71	20250107	4700	2.02	20250102	6020	-20.35	20240617	4265	12.43	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
56	20250116	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	25	2	0.52	37432850	7797	29.35	4815	4815	4775	6200	3345	4775	4800.93	0.28	-4785	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	607	20.43	1.28	12	0.06	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	5140	-6.61	20250107	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
57	20250116	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	40	2	0.84	9307570	1934	7.28	4815	4815	4775	6200	3345	4775	4812.60	0.28	-1531	4895	4835	4805	4745	4715	4820	4730	63	1425	500	3530	5	1	12641883	609	20.49	1.28	12	0.02	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	5140	-6.32	20250107	4700	2.45	20250102	6020	-20.02	20240617	4265	12.90	20241209	3.09	N	044960	500	63 억	35368	N	N	N	N
58	20250115	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-70	5	-1.44	126873145	26465	53.20	4805	4865	4775	6290	3395	4845	4794.01	0.34	-7746	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	604	20.32	1.27	12	0.21	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	5140	-7.10	20250107	4700	1.60	20250102	6020	-20.68	20240617	4265	11.96	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
59	20250115	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-70	5	-1.44	122828620	25618	51.50	4805	4865	4775	6290	3395	4845	4794.62	0.34	-7372	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	604	20.32	1.27	12	0.20	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	5140	-7.10	20250107	4700	1.60	20250102	6020	-20.68	20240617	4265	11.96	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
60	20250115	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-55	5	-1.14	87693830	18269	36.73	4805	4865	4780	6290	3395	4845	4800.14	0.34	-5210	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	606	20.38	1.28	12	0.14	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	5140	-6.81	20250107	4700	1.91	20250102	6020	-20.43	20240617	4265	12.31	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
61	20250115	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-45	5	-0.93	66242035	13791	27.72	4805	4865	4780	6290	3395	4845	4803.28	0.34	-3954	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	607	20.43	1.28	12	0.11	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	5140	-6.61	20250107	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
62	20250115	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-30	5	-0.62	61109835	12722	25.57	4805	4865	4780	6290	3395	4845	4803.48	0.34	-2939	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	609	20.49	1.28	12	0.10	235.00	3753.00	6020	20240617	-20.02	4265	20241209	12.90	5140	-6.32	20250107	4700	2.45	20250102	6020	-20.02	20240617	4265	12.90	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
63	20250115	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-25	5	-0.52	41465910	8642	17.37	4805	4865	4780	6290	3395	4845	4798.18	0.34	-2655	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	609	20.51	1.28	12	0.07	235.00	3753.00	6020	20240617	-19.93	4265	20241209	13.01	5140	-6.23	20250107	4700	2.55	20250102	6020	-19.93	20240617	4265	13.01	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
64	20250115	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-25	5	-0.52	14048920	2923	5.88	4805	4865	4800	6290	3395	4845	4806.34	0.34	-1495	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	609	20.51	1.28	12	0.02	235.00	3753.00	6020	20240617	-19.93	4265	20241209	13.01	5140	-6.23	20250107	4700	2.55	20250102	6020	-19.93	20240617	4265	13.01	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
65	20250115	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	-40	5	-0.83	1130040	235	0.47	4805	4865	4805	6290	3395	4845	4808.68	0.34	-11	4928	4886	4828	4786	4728	4857	4757	63	1445	500	3580	5	1	12641883	607	20.45	1.28	12	0.00	235.00	3753.00	6020	20240617	-20.18	4265	20241209	12.66	5140	-6.52	20250107	4700	2.23	20250102	6020	-20.18	20240617	4265	12.66	20241209	3.09	N	044960	500	63 억	43114	N	N	N	N
66	20250114	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	15	2	0.31	239192465	49739	89.64	4855	4870	4770	6270	3385	4830	4808.95	0.30	5824	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	612	20.62	1.29	12	0.39	235.00	3753.00	6020	20240617	-19.52	4265	20241209	13.60	5140	-5.74	20250107	4700	3.09	20250102	6020	-19.52	20240617	4265	13.60	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
67	20250114	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	0	3	0.00	229714640	47775	86.10	4855	4870	4770	6270	3385	4830	4808.26	0.30	5170	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	611	20.55	1.29	12	0.38	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	5140	-6.03	20250107	4700	2.77	20250102	6020	-19.77	20240617	4265	13.25	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
68	20250114	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	10	2	0.21	225807000	46968	84.65	4855	4870	4770	6270	3385	4830	4807.68	0.30	5057	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	612	20.60	1.29	12	0.37	235.00	3753.00	6020	20240617	-19.60	4265	20241209	13.48	5140	-5.84	20250107	4700	2.98	20250102	6020	-19.60	20240617	4265	13.48	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
69	20250114	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	20	2	0.41	217842465	45319	81.67	4855	4870	4770	6270	3385	4830	4806.87	0.30	5072	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	613	20.64	1.29	12	0.36	235.00	3753.00	6020	20240617	-19.44	4265	20241209	13.72	5140	-5.64	20250107	4700	3.19	20250102	6020	-19.44	20240617	4265	13.72	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
70	20250114	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	15	2	0.31	202143785	42075	75.83	4855	4870	4770	6270	3385	4830	4804.37	0.30	8160	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	612	20.62	1.29	12	0.33	235.00	3753.00	6020	20240617	-19.52	4265	20241209	13.60	5140	-5.74	20250107	4700	3.09	20250102	6020	-19.52	20240617	4265	13.60	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
71	20250114	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	-50	5	-1.04	146874855	30599	55.15	4855	4855	4770	6270	3385	4830	4799.99	0.30	7376	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	604	20.34	1.27	12	0.24	235.00	3753.00	6020	20240617	-20.60	4265	20241209	12.08	5140	-7.00	20250107	4700	1.70	20250102	6020	-20.60	20240617	4265	12.08	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
72	20250114	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-10	5	-0.21	88474595	18395	33.15	4855	4855	4800	6270	3385	4830	4809.71	0.30	5635	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	609	20.51	1.28	12	0.15	235.00	3753.00	6020	20240617	-19.93	4265	20241209	13.01	5140	-6.23	20250107	4700	2.55	20250102	6020	-19.93	20240617	4265	13.01	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
73	20250114	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	5	2	0.10	9267520	1918	3.46	4855	4855	4800	6270	3385	4830	4831.87	0.30	-713	5010	4920	4875	4785	4740	4897	4762	63	1440	500	3570	5	1	12641883	611	20.57	1.29	12	0.02	235.00	3753.00	6020	20240617	-19.68	4265	20241209	13.36	5140	-5.93	20250107	4700	2.87	20250102	6020	-19.68	20240617	4265	13.36	20241209	3.03	N	044960	500	63 억	37341	N	N	N	N
74	20250113	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-110	5	-2.23	255558520	52230	100.98	4930	4965	4830	6420	3460	4940	4892.95	0.38	-11099	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	611	20.55	1.29	12	0.41	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	5140	-6.03	20250107	4700	2.77	20250102	6020	-19.77	20240617	4265	13.25	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
75	20250113	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-90	5	-1.82	228039485	46534	89.97	4930	4965	4850	6420	3460	4940	4900.49	0.38	-10764	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	613	20.64	1.29	12	0.37	235.00	3753.00	6020	20240617	-19.44	4265	20241209	13.72	5140	-5.64	20250107	4700	3.19	20250102	6020	-19.44	20240617	4265	13.72	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
76	20250113	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-80	5	-1.62	188530205	38399	74.24	4930	4965	4860	6420	3460	4940	4909.77	0.38	-10474	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	614	20.68	1.29	12	0.30	235.00	3753.00	6020	20240617	-19.27	4265	20241209	13.95	5140	-5.45	20250107	4700	3.40	20250102	6020	-19.27	20240617	4265	13.95	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
77	20250113	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-40	5	-0.81	166784585	33945	65.63	4930	4965	4880	6420	3460	4940	4913.38	0.38	-9805	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	619	20.85	1.31	12	0.27	235.00	3753.00	6020	20240617	-18.60	4265	20241209	14.89	5140	-4.67	20250107	4700	4.26	20250102	6020	-18.60	20240617	4265	14.89	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
78	20250113	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-45	5	-0.91	110741510	22484	43.47	4930	4965	4890	6420	3460	4940	4925.35	0.38	-2298	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	619	20.83	1.30	12	0.18	235.00	3753.00	6020	20240617	-18.69	4265	20241209	14.77	5140	-4.77	20250107	4700	4.15	20250102	6020	-18.69	20240617	4265	14.77	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
79	20250113	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-5	5	-0.10	67253310	13618	26.33	4930	4965	4915	6420	3460	4940	4938.56	0.38	500	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	624	21.00	1.31	12	0.11	235.00	3753.00	6020	20240617	-18.02	4265	20241209	15.71	5140	-3.99	20250107	4700	5.00	20250102	6020	-18.02	20240617	4265	15.71	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
80	20250113	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-10	5	-0.20	59892065	12124	23.44	4930	4965	4915	6420	3460	4940	4939.96	0.38	337	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	623	20.98	1.31	12	0.10	235.00	3753.00	6020	20240617	-18.11	4265	20241209	15.59	5140	-4.09	20250107	4700	4.89	20250102	6020	-18.11	20240617	4265	15.59	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
81	20250113	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	20	2	0.40	26829235	5426	10.49	4930	4965	4920	6420	3460	4940	4944.57	0.38	-141	5023	4981	4928	4886	4833	5002	4907	63	1480	500	3650	5	1	12641883	627	21.11	1.32	12	0.04	235.00	3753.00	6020	20240617	-17.61	4265	20241209	16.30	5140	-3.50	20250107	4700	5.53	20250102	6020	-17.61	20240617	4265	16.30	20241209	3.10	N	044960	500	63 억	48441	N	N	N	N
82	20250110	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	35	2	0.71	251388760	51159	48.99	4900	4970	4875	6370	3435	4905	4913.85	0.31	8726	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	625	21.02	1.32	12	0.40	235.00	3753.00	6020	20240617	-17.94	4265	20241209	15.83	5140	-3.89	20250107	4700	5.11	20250102	6020	-17.94	20240617	4265	15.83	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
83	20250110	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	5	2	0.10	242444770	49345	47.26	4900	4970	4875	6370	3435	4905	4913.26	0.31	8507	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	621	20.89	1.31	12	0.39	235.00	3753.00	6020	20240617	-18.44	4265	20241209	15.12	5140	-4.47	20250107	4700	4.47	20250102	6020	-18.44	20240617	4265	15.12	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
84	20250110	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	15	2	0.31	229798045	46779	44.80	4900	4970	4875	6370	3435	4905	4912.42	0.31	8152	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	622	20.94	1.31	12	0.37	235.00	3753.00	6020	20240617	-18.27	4265	20241209	15.36	5140	-4.28	20250107	4700	4.68	20250102	6020	-18.27	20240617	4265	15.36	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
85	20250110	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	35	2	0.71	174040915	35482	33.98	4900	4945	4875	6370	3435	4905	4905.05	0.31	6787	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	625	21.02	1.32	12	0.28	235.00	3753.00	6020	20240617	-17.94	4265	20241209	15.83	5140	-3.89	20250107	4700	5.11	20250102	6020	-17.94	20240617	4265	15.83	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
86	20250110	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	20	2	0.41	143962135	29373	28.13	4900	4930	4875	6370	3435	4905	4901.17	0.31	6632	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	623	20.96	1.31	12	0.23	235.00	3753.00	6020	20240617	-18.19	4265	20241209	15.47	5140	-4.18	20250107	4700	4.79	20250102	6020	-18.19	20240617	4265	15.47	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
87	20250110	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-5	5	-0.10	124425470	25406	24.33	4900	4930	4875	6370	3435	4905	4897.48	0.31	6855	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	619	20.85	1.31	12	0.20	235.00	3753.00	6020	20240617	-18.60	4265	20241209	14.89	5140	-4.67	20250107	4700	4.26	20250102	6020	-18.60	20240617	4265	14.89	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
88	20250110	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	5	2	0.10	63620225	12994	12.44	4900	4930	4875	6370	3435	4905	4896.12	0.31	5856	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	621	20.89	1.31	12	0.10	235.00	3753.00	6020	20240617	-18.44	4265	20241209	15.12	5140	-4.47	20250107	4700	4.47	20250102	6020	-18.44	20240617	4265	15.12	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
89	20250110	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-5	5	-0.10	4939695	1008	0.97	4900	4930	4900	6370	3435	4905	4900.49	0.31	-267	5105	5005	4950	4850	4795	4977	4822	63	1465	500	3620	5	1	12641883	619	20.85	1.31	12	0.01	235.00	3753.00	6020	20240617	-18.60	4265	20241209	14.89	5140	-4.67	20250107	4700	4.26	20250102	6020	-18.60	20240617	4265	14.89	20241209	3.06	N	044960	500	63 억	39715	N	N	N	N
90	20250109	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-155	5	-3.06	512630535	103965	69.60	5050	5050	4895	6570	3550	5060	4930.80	0.27	5790	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	620	20.87	1.31	12	0.82	235.00	3753.00	6020	20240617	-18.52	4265	20241209	15.01	5140	-4.57	20250107	4700	4.36	20250102	6020	-18.52	20240617	4265	15.01	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
91	20250109	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-145	5	-2.87	497640805	100910	67.56	5050	5050	4895	6570	3550	5060	4931.53	0.27	6680	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	621	20.91	1.31	12	0.80	235.00	3753.00	6020	20240617	-18.36	4265	20241209	15.24	5140	-4.38	20250107	4700	4.57	20250102	6020	-18.36	20240617	4265	15.24	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
92	20250109	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-145	5	-2.87	436561275	88472	59.23	5050	5050	4895	6570	3550	5060	4934.46	0.27	9407	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	621	20.91	1.31	12	0.70	235.00	3753.00	6020	20240617	-18.36	4265	20241209	15.24	5140	-4.38	20250107	4700	4.57	20250102	6020	-18.36	20240617	4265	15.24	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
93	20250109	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-115	5	-2.27	394277895	79863	53.47	5050	5050	4895	6570	3550	5060	4936.93	0.27	12261	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	625	21.04	1.32	12	0.63	235.00	3753.00	6020	20240617	-17.86	4265	20241209	15.94	5140	-3.79	20250107	4700	5.21	20250102	6020	-17.86	20240617	4265	15.94	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
94	20250109	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-140	5	-2.77	384297450	77839	52.11	5050	5050	4895	6570	3550	5060	4937.08	0.27	12447	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	622	20.94	1.31	12	0.62	235.00	3753.00	6020	20240617	-18.27	4265	20241209	15.36	5140	-4.28	20250107	4700	4.68	20250102	6020	-18.27	20240617	4265	15.36	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
95	20250109	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-115	5	-2.27	356762145	72248	48.37	5050	5050	4895	6570	3550	5060	4938.02	0.27	13471	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	625	21.04	1.32	12	0.57	235.00	3753.00	6020	20240617	-17.86	4265	20241209	15.94	5140	-3.79	20250107	4700	5.21	20250102	6020	-17.86	20240617	4265	15.94	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
96	20250109	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-145	5	-2.87	311365855	63022	42.19	5050	5050	4895	6570	3550	5060	4940.59	0.27	14093	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	5	1	12641883	621	20.91	1.31	12	0.50	235.00	3753.00	6020	20240617	-18.36	4265	20241209	15.24	5140	-4.38	20250107	4700	4.57	20250102	6020	-18.36	20240617	4265	15.24	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
97	20250109	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-40	5	-0.79	40252190	8049	5.39	5050	5050	4990	6570	3550	5060	5000.89	0.27	1293	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	635	21.36	1.34	12	0.06	235.00	3753.00	6020	20240617	-16.61	4265	20241209	17.70	5140	-2.33	20250107	4700	6.81	20250102	6020	-16.61	20240617	4265	17.70	20241209	2.76	N	044960	500	63 억	33926	N	N	N	N
98	20250108	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	100	2	2.02	740199850	147125	51.37	5120	5120	4975	6440	3475	4960	5030.91	0.36	-10996	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	10	1	12641883	640	21.53	1.35	12	1.16	235.00	3753.00	6020	20240617	-15.95	4265	20241209	18.64	5140	-1.56	20250107	4700	7.66	20250102	6020	-15.95	20240617	4265	18.64	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
99	20250108	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	70	2	1.41	680279360	135259	47.23	5120	5120	4975	6440	3475	4960	5029.46	0.36	-10232	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	10	1	12641883	636	21.40	1.34	12	1.07	235.00	3753.00	6020	20240617	-16.45	4265	20241209	17.94	5140	-2.14	20250107	4700	7.02	20250102	6020	-16.45	20240617	4265	17.94	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
100	20250108	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	20	2	0.40	605924885	120460	42.06	5120	5120	4975	6440	3475	4960	5030.09	0.36	-8946	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	5	1	12641883	630	21.19	1.33	12	0.95	235.00	3753.00	6020	20240617	-17.28	4265	20241209	16.76	5140	-3.11	20250107	4700	5.96	20250102	6020	-17.28	20240617	4265	16.76	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
101	20250108	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	40	2	0.81	556071790	110488	38.58	5120	5120	4975	6440	3475	4960	5032.87	0.36	-10597	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	10	1	12641883	632	21.28	1.33	12	0.87	235.00	3753.00	6020	20240617	-16.94	4265	20241209	17.23	5140	-2.72	20250107	4700	6.38	20250102	6020	-16.94	20240617	4265	17.23	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
102	20250108	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	60	2	1.21	524335190	104170	36.37	5120	5120	4975	6440	3475	4960	5033.46	0.36	-10507	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	10	1	12641883	635	21.36	1.34	12	0.82	235.00	3753.00	6020	20240617	-16.61	4265	20241209	17.70	5140	-2.33	20250107	4700	6.81	20250102	6020	-16.61	20240617	4265	17.70	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
103	20250108	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	20	2	0.40	438044095	87016	30.38	5120	5120	4980	6440	3475	4960	5034.06	0.36	-4882	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	5	1	12641883	630	21.19	1.33	12	0.69	235.00	3753.00	6020	20240617	-17.28	4265	20241209	16.76	5140	-3.11	20250107	4700	5.96	20250102	6020	-17.28	20240617	4265	16.76	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
104	20250108	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	30	2	0.60	386873835	76780	26.81	5120	5120	4990	6440	3475	4960	5038.73	0.36	-3929	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	5	1	12641883	631	21.23	1.33	12	0.61	235.00	3753.00	6020	20240617	-17.11	4265	20241209	17.00	5140	-2.92	20250107	4700	6.17	20250102	6020	-17.11	20240617	4265	17.00	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
105	20250108	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	40	2	0.81	156134920	30847	10.77	5120	5120	5000	6440	3475	4960	5061.59	0.36	-1523	5273	5116	4983	4826	4693	5050	4760	63	1480	500	3670	10	1	12641883	632	21.28	1.33	12	0.24	235.00	3753.00	6020	20240617	-16.94	4265	20241209	17.23	5140	-2.72	20250107	4700	6.38	20250102	6020	-16.94	20240617	4265	17.23	20241209	2.74	N	044960	500	63 억	44921	N	N	N	N
106	20250107	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-10	5	-0.20	1425849375	283056	229.82	5090	5140	4850	6460	3480	4970	5037.68	0.40	-6072	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	5	1	12641883	627	21.11	1.32	12	2.24	235.00	3753.00	6020	20240617	-17.61	4265	20241209	16.30	5140	-3.50	20250107	4700	5.53	20250102	6020	-17.61	20240617	4265	16.30	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
107	20250107	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-25	5	-0.50	1364945530	270751	219.83	5090	5140	4850	6460	3480	4970	5041.33	0.40	-7456	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	5	1	12641883	625	21.04	1.32	12	2.14	235.00	3753.00	6020	20240617	-17.86	4265	20241209	15.94	5140	-3.79	20250107	4700	5.21	20250102	6020	-17.86	20240617	4265	15.94	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
108	20250107	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-5	5	-0.10	1221712685	241677	196.23	5090	5140	4960	6460	3480	4970	5055.15	0.40	-15560	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	5	1	12641883	628	21.13	1.32	12	1.91	235.00	3753.00	6020	20240617	-17.52	4265	20241209	16.41	5140	-3.40	20250107	4700	5.64	20250102	6020	-17.52	20240617	4265	16.41	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
109	20250107	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	25	2	0.50	1145846035	226428	183.85	5090	5140	4985	6460	3480	4970	5060.53	0.40	-13215	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	5	1	12641883	631	21.26	1.33	12	1.79	235.00	3753.00	6020	20240617	-17.03	4265	20241209	17.12	5140	-2.82	20250107	4700	6.28	20250102	6020	-17.03	20240617	4265	17.12	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
110	20250107	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	25	2	0.50	1095893490	216430	175.73	5090	5140	4990	6460	3480	4970	5063.50	0.40	-14242	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	5	1	12641883	631	21.26	1.33	12	1.71	235.00	3753.00	6020	20240617	-17.03	4265	20241209	17.12	5140	-2.82	20250107	4700	6.28	20250102	6020	-17.03	20240617	4265	17.12	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
111	20250107	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	60	2	1.21	1024953280	202267	164.23	5090	5140	4990	6460	3480	4970	5067.33	0.40	-12542	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	10	1	12641883	636	21.40	1.34	12	1.60	235.00	3753.00	6020	20240617	-16.45	4265	20241209	17.94	5140	-2.14	20250107	4700	7.02	20250102	6020	-16.45	20240617	4265	17.94	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
112	20250107	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	30	2	0.60	964391275	190168	154.40	5090	5140	4990	6460	3480	4970	5071.26	0.40	-14708	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	10	1	12641883	632	21.28	1.33	12	1.50	235.00	3753.00	6020	20240617	-16.94	4265	20241209	17.23	5140	-2.72	20250107	4700	6.38	20250102	6020	-16.94	20240617	4265	17.23	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
113	20250107	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	130	2	2.62	436942490	85601	69.50	5090	5140	5060	6460	3480	4970	5104.41	0.40	-16218	5083	5026	4928	4871	4773	5055	4900	63	1490	500	3670	10	1	12641883	645	21.70	1.36	12	0.68	235.00	3753.00	6020	20240617	-15.28	4265	20241209	19.58	5140	-0.78	20250107	4700	8.51	20250102	6020	-15.28	20240617	4265	19.58	20241209	2.76	N	044960	500	63 억	50595	N	N	N	N
114	20250106	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	160	2	3.33	595727625	121128	281.48	4865	4985	4830	6250	3370	4810	4918.16	0.23	21453	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	628	21.15	1.32	12	0.96	235.00	3753.00	6020	20240617	-17.44	4265	20241209	16.53	4985	-0.30	20250106	4700	5.74	20250102	6020	-17.44	20240617	4265	16.53	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
115	20250106	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	165	2	3.43	516501850	105183	244.43	4865	4980	4830	6250	3370	4810	4910.51	0.23	21338	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	629	21.17	1.33	12	0.83	235.00	3753.00	6020	20240617	-17.36	4265	20241209	16.65	4980	-0.10	20250106	4700	5.85	20250102	6020	-17.36	20240617	4265	16.65	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
116	20250106	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	130	2	2.70	338118450	69173	160.75	4865	4940	4830	6250	3370	4810	4888.01	0.23	16889	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	625	21.02	1.32	12	0.55	235.00	3753.00	6020	20240617	-17.94	4265	20241209	15.83	4940	0.00	20250106	4700	5.11	20250102	6020	-17.94	20240617	4265	15.83	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
117	20250106	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	100	2	2.08	278965635	57152	132.81	4865	4925	4830	6250	3370	4810	4881.12	0.23	15669	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	621	20.89	1.31	12	0.45	235.00	3753.00	6020	20240617	-18.44	4265	20241209	15.12	4925	-0.30	20250106	4700	4.47	20250102	6020	-18.44	20240617	4265	15.12	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
118	20250106	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	65	2	1.35	250737345	51386	119.41	4865	4925	4830	6250	3370	4810	4879.49	0.23	13365	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	616	20.74	1.30	12	0.41	235.00	3753.00	6020	20240617	-19.02	4265	20241209	14.30	4925	-1.02	20250106	4700	3.72	20250102	6020	-19.02	20240617	4265	14.30	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
119	20250106	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	65	2	1.35	208896570	42808	99.48	4865	4925	4830	6250	3370	4810	4879.85	0.23	7155	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	616	20.74	1.30	12	0.34	235.00	3753.00	6020	20240617	-19.02	4265	20241209	14.30	4925	-1.02	20250106	4700	3.72	20250102	6020	-19.02	20240617	4265	14.30	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
120	20250106	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	80	2	1.66	103373935	21231	49.34	4865	4900	4830	6250	3370	4810	4869.01	0.23	4639	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	618	20.81	1.30	12	0.17	235.00	3753.00	6020	20240617	-18.77	4265	20241209	14.65	4900	-0.20	20250106	4700	4.04	20250102	6020	-18.77	20240617	4265	14.65	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
121	20250106	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	50	2	1.04	14372085	2956	6.87	4865	4865	4850	6250	3370	4810	4862.00	0.23	-115	4880	4845	4805	4770	4730	4825	4750	63	1440	500	3550	5	1	12641883	614	20.68	1.29	12	0.02	235.00	3753.00	6020	20240617	-19.27	4265	20241209	13.95	4865	-0.10	20250106	4700	3.40	20250102	6020	-19.27	20240617	4265	13.95	20241209	2.77	N	044960	500	63 억	29539	N	N	N	N
122	20250103	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	10	2	0.21	206392145	43032	95.12	4820	4840	4765	6240	3360	4800	4796.25	0.12	13878	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	608	20.47	1.28	12	0.34	235.00	3753.00	6020	20240617	-20.10	4265	20241209	12.78	4840	-0.62	20250103	4700	2.34	20250102	6020	-20.10	20240617	4265	12.78	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
123	20250103	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	30	2	0.62	191611705	39962	88.34	4820	4840	4765	6240	3360	4800	4794.85	0.12	13540	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	611	20.55	1.29	12	0.32	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	4840	-0.21	20250103	4700	2.77	20250102	6020	-19.77	20240617	4265	13.25	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
124	20250103	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	25	2	0.52	183368225	38254	84.56	4820	4840	4765	6240	3360	4800	4793.44	0.12	12952	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	610	20.53	1.29	12	0.30	235.00	3753.00	6020	20240617	-19.85	4265	20241209	13.13	4840	-0.31	20250103	4700	2.66	20250102	6020	-19.85	20240617	4265	13.13	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
125	20250103	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	30	2	0.62	150676715	31478	69.58	4820	4830	4765	6240	3360	4800	4786.73	0.12	10127	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	611	20.55	1.29	12	0.25	235.00	3753.00	6020	20240617	-19.77	4265	20241209	13.25	4830	0.00	20250103	4700	2.77	20250102	6020	-19.77	20240617	4265	13.25	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
126	20250103	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	0	3	0.00	111314910	23286	51.47	4820	4820	4765	6240	3360	4800	4780.34	0.12	5823	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	607	20.43	1.28	12	0.18	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	4820	-0.41	20250103	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
127	20250103	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-10	5	-0.21	91076205	19071	42.16	4820	4820	4765	6240	3360	4800	4775.64	0.12	5162	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	606	20.38	1.28	12	0.15	235.00	3753.00	6020	20240617	-20.43	4265	20241209	12.31	4820	-0.62	20250103	4700	1.91	20250102	6020	-20.43	20240617	4265	12.31	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
128	20250103	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-25	5	-0.52	38513635	8055	17.81	4820	4820	4765	6240	3360	4800	4781.33	0.12	947	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	604	20.32	1.27	12	0.06	235.00	3753.00	6020	20240617	-20.68	4265	20241209	11.96	4820	-0.93	20250103	4700	1.60	20250102	6020	-20.68	20240617	4265	11.96	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
129	20250103	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	0	3	0.00	6557610	1369	3.03	4820	4820	4775	6240	3360	4800	4790.07	0.12	374	4866	4832	4766	4732	4666	4850	4750	63	1440	500	3550	5	1	12641883	607	20.43	1.28	12	0.01	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	4820	-0.41	20250103	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	2.79	N	044960	500	63 억	15238	N	N	N	N
130	20250102	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	35	2	0.73	196618515	41499	109.26	4775	4800	4700	6190	3340	4765	4737.58	0.02	12849	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	607	20.43	1.28	12	0.33	235.00	3753.00	6020	20240617	-20.27	4265	20241209	12.54	4800	0.00	20250102	4700	2.13	20250102	6020	-20.27	20240617	4265	12.54	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
131	20250102	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-15	5	-0.31	164711810	34812	91.66	4775	4775	4700	6190	3340	4765	4731.47	0.02	10996	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	600	20.21	1.27	12	0.28	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	4775	-0.52	20250102	4700	1.06	20250102	6020	-21.10	20240617	4265	11.37	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
132	20250102	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-30	5	-0.63	145243350	30698	80.82	4775	4775	4700	6190	3340	4765	4731.36	0.02	7992	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	599	20.15	1.26	12	0.24	235.00	3753.00	6020	20240617	-21.35	4265	20241209	11.02	4775	-0.84	20250102	4700	0.74	20250102	6020	-21.35	20240617	4265	11.02	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
133	20250102	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-45	5	-0.94	93409750	19722	51.93	4775	4775	4700	6190	3340	4765	4736.32	0.02	3603	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	597	20.09	1.26	12	0.16	235.00	3753.00	6020	20240617	-21.59	4265	20241209	10.67	4775	-1.15	20250102	4700	0.43	20250102	6020	-21.59	20240617	4265	10.67	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
134	20250102	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-15	5	-0.31	75381230	15910	41.89	4775	4775	4700	6190	3340	4765	4737.98	0.02	3952	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	600	20.21	1.27	12	0.13	235.00	3753.00	6020	20240617	-21.10	4265	20241209	11.37	4775	-0.52	20250102	4700	1.06	20250102	6020	-21.10	20240617	4265	11.37	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
135	20250102	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-40	5	-0.84	60846030	12845	33.82	4775	4775	4700	6190	3340	4765	4736.94	0.02	3237	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	597	20.11	1.26	12	0.10	235.00	3753.00	6020	20240617	-21.51	4265	20241209	10.79	4775	-1.05	20250102	4700	0.53	20250102	6020	-21.51	20240617	4265	10.79	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
136	20250102	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-5	5	-0.10	8895935	1866	4.91	4775	4775	4760	6190	3340	4765	4767.38	0.02	-1405	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	602	20.26	1.27	12	0.01	235.00	3753.00	6020	20240617	-20.93	4265	20241209	11.61	4775	-0.31	20250102	4760	0.00	20250102	6020	-20.93	20240617	4265	11.61	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N
137	20250102	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	0	3	0.00	0	0	0.00	0	0	0	6190	3340	4765	0.00	0.02	0	4848	4806	4778	4736	4708	4792	4722	63	1425	500	3520	5	1	12641883	602	20.28	1.27	12	0.00	235.00	3753.00	6020	20240617	-20.85	4265	20241209	11.72	0	0.00	0	0	0.00	0	6020	-20.85	20240617	4265	11.72	20241209	2.74	N	044960	500	63 억	2389	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History