KissMeData/140070/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	160900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	0	3	0.00	65735370	24666	82.15	2660	2695	2650	3455	1865	2660	2665.02	1.16	6747	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	984	16.94	0.51	12	0.07	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
3	20250124	150859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	10	2	0.38	63431210	23801	79.27	2660	2695	2650	3455	1865	2660	2665.06	1.16	6964	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	988	17.01	0.51	12	0.06	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
4	20250124	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	15	2	0.56	22623930	8472	28.21	2660	2695	2650	3455	1865	2660	2670.44	1.16	-566	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	989	17.04	0.51	12	0.02	157.00	5239.00	4520	20240207	-40.82	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
5	20250124	130859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	15	2	0.56	18932720	7092	23.62	2660	2695	2650	3455	1865	2660	2669.59	1.16	-133	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	989	17.04	0.51	12	0.02	157.00	5239.00	4520	20240207	-40.82	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
6	20250124	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	20	2	0.75	17163230	6431	21.42	2660	2695	2650	3455	1865	2660	2668.83	1.16	-66	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	991	17.07	0.51	12	0.02	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
7	20250124	110858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	10	2	0.38	13180185	4940	16.45	2660	2695	2650	3455	1865	2660	2668.05	1.16	-469	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	988	17.01	0.51	12	0.01	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
8	20250124	100854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	20	2	0.75	7901030	2970	9.89	2660	2680	2650	3455	1865	2660	2660.28	1.16	-345	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	991	17.07	0.51	12	0.01	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
9	20250124	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	0	3	0.00	286780	108	0.36	2660	2665	2655	3455	1865	2660	2655.37	1.16	-64	2740	2700	2670	2630	2600	2685	2615	37	795	100	1640	5	1	36988000	984	16.94	0.51	12	0.00	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	427296	N	N	N	N
10	20250123	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-45	5	-1.66	80025625	29981	87.13	2705	2710	2640	3515	1895	2705	2669.21	1.19	-12300	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	984	16.94	0.51	12	0.08	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
11	20250123	150853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-50	5	-1.85	78034890	29234	84.96	2705	2710	2640	3515	1895	2705	2669.32	1.19	-12051	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	982	16.91	0.51	12	0.08	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
12	20250123	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-35	5	-1.29	66860930	25037	72.76	2705	2710	2640	3515	1895	2705	2670.48	1.19	-11675	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	988	17.01	0.51	12	0.07	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
13	20250123	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-45	5	-1.66	60176960	22531	65.48	2705	2710	2640	3515	1895	2705	2670.85	1.19	-11703	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	984	16.94	0.51	12	0.06	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
14	20250123	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-45	5	-1.66	53570670	20048	58.26	2705	2710	2640	3515	1895	2705	2672.12	1.19	-11321	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	984	16.94	0.51	12	0.05	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
15	20250123	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-30	5	-1.11	49040365	18348	53.32	2705	2710	2640	3515	1895	2705	2672.79	1.19	-11007	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	989	17.04	0.51	12	0.05	157.00	5239.00	4520	20240207	-40.82	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
16	20250123	100853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-45	5	-1.66	42560500	15915	46.25	2705	2710	2640	3515	1895	2705	2674.24	1.19	-9431	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	984	16.94	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
17	20250123	090853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-15	5	-0.55	12396965	4585	13.32	2705	2710	2690	3515	1895	2705	2703.81	1.19	-4454	2748	2726	2693	2671	2638	2737	2682	37	810	100	1670	5	1	36988000	995	17.13	0.51	12	0.01	157.00	5239.00	4520	20240207	-40.49	2390	20241210	12.55	2745	-2.00	20250109	2520	6.75	20250102	4520	-40.49	20240207	2390	12.55	20241210	1.85	N	140070	100	36 억	439628	N	N	N	N
18	20250122	160845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	35	2	1.31	92261380	34409	61.36	2670	2715	2660	3470	1870	2670	2681.26	1.17	6167	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	1001	17.23	0.52	12	0.09	157.00	5239.00	4520	20240207	-40.15	2390	20241210	13.18	2745	-1.46	20250109	2520	7.34	20250102	4520	-40.15	20240207	2390	13.18	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
19	20250122	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	45	2	1.69	87974425	32822	58.53	2670	2715	2660	3470	1870	2670	2680.35	1.17	6230	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	1004	17.29	0.52	12	0.09	157.00	5239.00	4520	20240207	-39.93	2390	20241210	13.60	2745	-1.09	20250109	2520	7.74	20250102	4520	-39.93	20240207	2390	13.60	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
20	20250122	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	25	2	0.94	68467310	25620	45.69	2670	2700	2660	3470	1870	2670	2672.42	1.17	5838	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	997	17.17	0.51	12	0.07	157.00	5239.00	4520	20240207	-40.38	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
21	20250122	130847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	20	2	0.75	61871565	23166	41.31	2670	2700	2660	3470	1870	2670	2670.79	1.17	5121	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	995	17.13	0.51	12	0.06	157.00	5239.00	4520	20240207	-40.49	2390	20241210	12.55	2745	-2.00	20250109	2520	6.75	20250102	4520	-40.49	20240207	2390	12.55	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
22	20250122	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	10	2	0.37	40939285	15346	27.37	2670	2700	2660	3470	1870	2670	2667.75	1.17	865	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	991	17.07	0.51	12	0.04	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
23	20250122	110847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	10	2	0.37	38050750	14268	25.44	2670	2700	2660	3470	1870	2670	2666.86	1.17	721	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	991	17.07	0.51	12	0.04	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
24	20250122	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	0	3	0.00	8867950	3321	5.92	2670	2700	2660	3470	1870	2670	2670.26	1.17	518	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	988	17.01	0.51	12	0.01	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
25	20250122	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	15	2	0.56	1856225	695	1.24	2670	2685	2670	3470	1870	2670	2670.83	1.17	-127	2766	2717	2681	2632	2596	2700	2615	37	800	100	1650	5	1	36988000	993	17.10	0.51	12	0.00	157.00	5239.00	4520	20240207	-40.60	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.84	N	140070	100	36 억	433455	N	N	N	N
26	20250121	160841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-50	5	-1.84	149880305	56029	120.35	2720	2730	2645	3535	1905	2720	2675.05	1.18	-4719	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	988	17.01	0.51	12	0.15	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
27	20250121	150843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-30	5	-1.10	144622155	54066	116.13	2720	2730	2645	3535	1905	2720	2674.92	1.18	-4769	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	995	17.13	0.51	12	0.15	157.00	5239.00	4520	20240207	-40.49	2390	20241210	12.55	2745	-2.00	20250109	2520	6.75	20250102	4520	-40.49	20240207	2390	12.55	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
28	20250121	140843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-25	5	-0.92	139439865	52133	111.98	2720	2730	2645	3535	1905	2720	2674.69	1.18	-5344	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	997	17.17	0.51	12	0.14	157.00	5239.00	4520	20240207	-40.38	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
29	20250121	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-45	5	-1.65	137517045	51418	110.44	2720	2730	2645	3535	1905	2720	2674.49	1.18	-5562	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	989	17.04	0.51	12	0.14	157.00	5239.00	4520	20240207	-40.82	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
30	20250121	120828	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-30	5	-1.10	70557175	26234	56.35	2720	2730	2665	3535	1905	2720	2689.53	1.18	-14187	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	995	17.13	0.51	12	0.07	157.00	5239.00	4520	20240207	-40.49	2390	20241210	12.55	2745	-2.00	20250109	2520	6.75	20250102	4520	-40.49	20240207	2390	12.55	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
31	20250121	110800	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-30	5	-1.10	56414705	20952	45.00	2720	2730	2665	3535	1905	2720	2692.57	1.18	-12718	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	995	17.13	0.51	12	0.06	157.00	5239.00	4520	20240207	-40.49	2390	20241210	12.55	2745	-2.00	20250109	2520	6.75	20250102	4520	-40.49	20240207	2390	12.55	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
32	20250121	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-35	5	-1.29	38362140	14203	30.51	2720	2730	2675	3535	1905	2720	2700.99	1.18	-8505	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	993	17.10	0.51	12	0.04	157.00	5239.00	4520	20240207	-40.60	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
33	20250121	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	5	2	0.18	1814305	668	1.43	2720	2730	2700	3535	1905	2720	2716.03	1.18	-151	2773	2746	2693	2666	2613	2760	2680	37	815	100	1680	5	1	36988000	1008	17.36	0.52	12	0.00	157.00	5239.00	4520	20240207	-39.71	2390	20241210	14.02	2745	-0.73	20250109	2520	8.13	20250102	4520	-39.71	20240207	2390	14.02	20241210	1.85	N	140070	100	36 억	436419	N	N	N	N
34	20250120	160832	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	35	2	1.30	124800490	46525	87.53	2685	2720	2640	3490	1880	2685	2682.43	1.17	4501	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	1006	17.32	0.52	12	0.13	157.00	5239.00	4520	20240207	-39.82	2390	20241210	13.81	2745	-0.91	20250109	2520	7.94	20250102	4520	-39.82	20240207	2390	13.81	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
35	20250120	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	25	2	0.93	108423775	40488	76.17	2685	2715	2640	3490	1880	2685	2677.92	1.17	3916	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	1002	17.26	0.52	12	0.11	157.00	5239.00	4520	20240207	-40.04	2390	20241210	13.39	2745	-1.28	20250109	2520	7.54	20250102	4520	-40.04	20240207	2390	13.39	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
36	20250120	140840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	25	2	0.93	93906165	35130	66.09	2685	2710	2640	3490	1880	2685	2673.10	1.17	2834	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	1002	17.26	0.52	12	0.09	157.00	5239.00	4520	20240207	-40.04	2390	20241210	13.39	2745	-1.28	20250109	2520	7.54	20250102	4520	-40.04	20240207	2390	13.39	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
37	20250120	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	0	3	0.00	67064220	25159	47.33	2685	2695	2640	3490	1880	2685	2665.62	1.17	-4149	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	993	17.10	0.51	12	0.07	157.00	5239.00	4520	20240207	-40.60	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
38	20250120	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-5	5	-0.19	62753990	23551	44.31	2685	2695	2640	3490	1880	2685	2664.60	1.17	-4525	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	991	17.07	0.51	12	0.06	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
39	20250120	110842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-25	5	-0.93	38443350	14457	27.20	2685	2695	2640	3490	1880	2685	2659.15	1.17	-1396	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	984	16.94	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
40	20250120	100841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-30	5	-1.12	28704760	10785	20.29	2685	2695	2640	3490	1880	2685	2661.54	1.17	-1798	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	982	16.91	0.51	12	0.03	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
41	20250120	090842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	5648795	2109	3.97	2685	2695	2670	3490	1880	2685	2678.42	1.17	-427	2735	2710	2670	2645	2605	2722	2657	37	805	100	1660	5	1	36988000	988	17.01	0.51	12	0.01	157.00	5239.00	4520	20240207	-40.93	2390	20241210	11.72	2745	-2.73	20250109	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.86	N	140070	100	36 억	431491	N	N	N	N
42	20250117	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	35	2	1.32	141113215	53079	162.26	2645	2695	2630	3445	1855	2650	2658.55	1.10	27903	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	993	17.10	0.51	12	0.14	157.00	5239.00	4520	20240207	-40.60	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
43	20250117	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	30	2	1.13	131171315	49360	150.89	2645	2695	2630	3445	1855	2650	2657.44	1.10	26073	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	991	17.07	0.51	12	0.13	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
44	20250117	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	15	2	0.57	116992350	44050	134.66	2645	2695	2630	3445	1855	2650	2655.90	1.10	23337	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	986	16.97	0.51	12	0.12	157.00	5239.00	4520	20240207	-41.04	2390	20241210	11.51	2745	-2.91	20250109	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
45	20250117	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	0	3	0.00	58180120	21990	67.22	2645	2660	2630	3445	1855	2650	2645.75	1.10	7519	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	980	16.88	0.51	12	0.06	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
46	20250117	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	10	2	0.38	53574310	20254	61.92	2645	2660	2630	3445	1855	2650	2645.12	1.10	6966	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	984	16.94	0.51	12	0.05	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
47	20250117	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	5	2	0.19	35352135	13378	40.90	2645	2660	2630	3445	1855	2650	2642.56	1.10	2800	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	982	16.91	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
48	20250117	100842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	5	2	0.19	30066950	11379	34.79	2645	2660	2630	3445	1855	2650	2642.32	1.10	2503	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	982	16.91	0.51	12	0.03	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
49	20250117	090841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-15	5	-0.57	5664845	2145	6.56	2645	2645	2635	3445	1855	2650	2640.95	1.10	832	2720	2685	2655	2620	2590	2702	2637	37	795	100	1640	5	1	36988000	975	16.78	0.50	12	0.01	157.00	5239.00	4520	20240207	-41.70	2390	20241210	10.25	2745	-4.01	20250109	2520	4.56	20250102	4520	-41.70	20240207	2390	10.25	20241210	1.86	N	140070	100	36 억	406673	N	N	N	N
50	20250116	160834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	30	2	1.15	86529655	32673	94.62	2635	2690	2625	3405	1835	2620	2648.35	1.10	-1075	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	980	16.88	0.51	12	0.09	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
51	20250116	150752	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	15	2	0.57	68482570	25830	74.80	2635	2690	2635	3405	1835	2620	2651.28	1.10	-729	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	975	16.78	0.50	12	0.07	157.00	5239.00	4520	20240207	-41.70	2390	20241210	10.25	2745	-4.01	20250109	2520	4.56	20250102	4520	-41.70	20240207	2390	10.25	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
52	20250116	140839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	20	2	0.76	60598405	22841	66.15	2635	2690	2635	3405	1835	2620	2653.05	1.10	-585	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	976	16.82	0.50	12	0.06	157.00	5239.00	4520	20240207	-41.59	2390	20241210	10.46	2745	-3.83	20250109	2520	4.76	20250102	4520	-41.59	20240207	2390	10.46	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
53	20250116	130837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	30	2	1.15	42017475	15807	45.78	2635	2690	2635	3405	1835	2620	2658.16	1.10	654	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	980	16.88	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
54	20250116	120837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	30	2	1.15	36462285	13710	39.70	2635	2690	2635	3405	1835	2620	2659.54	1.10	-149	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	980	16.88	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
55	20250116	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	35	2	1.34	33681660	12663	36.67	2635	2690	2635	3405	1835	2620	2659.85	1.10	-71	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	982	16.91	0.51	12	0.03	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
56	20250116	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	35	2	1.34	24085595	9046	26.20	2635	2690	2635	3405	1835	2620	2662.57	1.10	224	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	982	16.91	0.51	12	0.02	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
57	20250116	090840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	65	2	2.48	1592565	602	1.74	2635	2690	2635	3405	1835	2620	2645.46	1.10	32	2700	2660	2640	2600	2580	2650	2590	37	785	100	1620	5	1	36988000	993	17.10	0.51	12	0.00	157.00	5239.00	4520	20240207	-40.60	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.87	N	140070	100	36 억	407748	N	N	N	N
58	20250115	160835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-45	5	-1.69	91105940	34457	236.02	2640	2680	2620	3460	1870	2665	2644.59	1.11	-2712	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	969	16.69	0.50	12	0.09	157.00	5239.00	4520	20240207	-42.04	2390	20241210	9.62	2745	-4.55	20250109	2520	3.97	20250102	4520	-42.04	20240207	2390	9.62	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
59	20250115	150837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-25	5	-0.94	80444020	30392	208.18	2640	2680	2620	3460	1870	2665	2646.88	1.11	-1624	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	976	16.82	0.50	12	0.08	157.00	5239.00	4520	20240207	-41.59	2390	20241210	10.46	2745	-3.83	20250109	2520	4.76	20250102	4520	-41.59	20240207	2390	10.46	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
60	20250115	140830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-30	5	-1.13	74652400	28193	193.12	2640	2680	2625	3460	1870	2665	2647.91	1.11	-985	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	975	16.78	0.50	12	0.08	157.00	5239.00	4520	20240207	-41.70	2390	20241210	10.25	2745	-4.01	20250109	2520	4.56	20250102	4520	-41.70	20240207	2390	10.25	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
61	20250115	130836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-30	5	-1.13	70231225	26517	181.64	2640	2680	2625	3460	1870	2665	2648.54	1.11	-218	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	975	16.78	0.50	12	0.07	157.00	5239.00	4520	20240207	-41.70	2390	20241210	10.25	2745	-4.01	20250109	2520	4.56	20250102	4520	-41.70	20240207	2390	10.25	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
62	20250115	120819	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-25	5	-0.94	67173350	25360	173.71	2640	2680	2625	3460	1870	2665	2648.79	1.11	434	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	976	16.82	0.50	12	0.07	157.00	5239.00	4520	20240207	-41.59	2390	20241210	10.46	2745	-3.83	20250109	2520	4.76	20250102	4520	-41.59	20240207	2390	10.46	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
63	20250115	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-15	5	-0.56	36148050	13594	93.12	2640	2680	2640	3460	1870	2665	2659.12	1.11	2077	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	980	16.88	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
64	20250115	100836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	15	2	0.56	30341350	11411	78.16	2640	2680	2640	3460	1870	2665	2658.96	1.11	2892	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	991	17.07	0.51	12	0.03	157.00	5239.00	4520	20240207	-40.71	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
65	20250115	090839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-10	5	-0.38	7252175	2747	18.82	2640	2660	2640	3460	1870	2665	2640.03	1.11	1500	2718	2691	2663	2636	2608	2705	2650	37	795	100	1650	5	1	36988000	982	16.91	0.51	12	0.01	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.87	N	140070	100	36 억	410461	N	N	N	N
66	20250114	160820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	20	2	0.76	38669140	14592	26.97	2645	2690	2635	3435	1855	2645	2650.02	1.10	2900	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	986	16.97	0.51	12	0.04	157.00	5239.00	4520	20240207	-41.04	2390	20241210	11.51	2745	-2.91	20250109	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
67	20250114	150834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	15	2	0.57	33270270	12560	23.21	2645	2690	2635	3435	1855	2645	2648.91	1.10	1905	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	984	16.94	0.51	12	0.03	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
68	20250114	140832	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	15	2	0.57	24420040	9226	17.05	2645	2690	2635	3435	1855	2645	2646.87	1.10	-817	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	984	16.94	0.51	12	0.02	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
69	20250114	130831	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	15	2	0.57	22181230	8383	15.49	2645	2690	2635	3435	1855	2645	2645.98	1.10	-1459	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	984	16.94	0.51	12	0.02	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
70	20250114	120828	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	5	2	0.19	20732645	7837	14.48	2645	2690	2635	3435	1855	2645	2645.48	1.10	-1188	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	980	16.88	0.51	12	0.02	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
71	20250114	110828	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	0	3	0.00	16715885	6316	11.67	2645	2690	2640	3435	1855	2645	2646.59	1.10	-939	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	978	16.85	0.50	12	0.02	157.00	5239.00	4520	20240207	-41.48	2390	20241210	10.67	2745	-3.64	20250109	2520	4.96	20250102	4520	-41.48	20240207	2390	10.67	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
72	20250114	100826	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	5	2	0.19	7010195	2640	4.88	2645	2690	2640	3435	1855	2645	2655.38	1.10	-329	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	980	16.88	0.51	12	0.01	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
73	20250114	090831	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	30	2	1.13	961745	361	0.67	2645	2675	2645	3435	1855	2645	2664.11	1.10	-33	2748	2696	2663	2611	2578	2680	2595	37	790	100	1630	5	1	36988000	989	17.04	0.51	12	0.00	157.00	5239.00	4520	20240207	-40.82	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.89	N	140070	100	36 억	407561	N	N	N	N
74	20250113	160819	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-70	5	-2.58	143632920	54112	230.59	2715	2715	2630	3525	1905	2715	2654.36	1.18	-30888	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	978	16.85	0.50	12	0.15	157.00	5239.00	4520	20240207	-41.48	2390	20241210	10.67	2745	-3.64	20250109	2520	4.96	20250102	4520	-41.48	20240207	2390	10.67	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
75	20250113	150823	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-70	5	-2.58	133478555	50272	214.22	2715	2715	2630	3525	1905	2715	2655.13	1.18	-28413	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	978	16.85	0.50	12	0.14	157.00	5239.00	4520	20240207	-41.48	2390	20241210	10.67	2745	-3.64	20250109	2520	4.96	20250102	4520	-41.48	20240207	2390	10.67	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
76	20250113	140804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-60	5	-2.21	120413495	45335	193.19	2715	2715	2630	3525	1905	2715	2656.08	1.18	-24681	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	982	16.91	0.51	12	0.12	157.00	5239.00	4520	20240207	-41.26	2390	20241210	11.09	2745	-3.28	20250109	2520	5.36	20250102	4520	-41.26	20240207	2390	11.09	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
77	20250113	130812	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-55	5	-2.03	109527850	41242	175.74	2715	2715	2630	3525	1905	2715	2655.74	1.18	-23042	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	984	16.94	0.51	12	0.11	157.00	5239.00	4520	20240207	-41.15	2390	20241210	11.30	2745	-3.10	20250109	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
78	20250113	120814	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-65	5	-2.39	101971370	38400	163.63	2715	2715	2630	3525	1905	2715	2655.50	1.18	-21244	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	980	16.88	0.51	12	0.10	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
79	20250113	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-75	5	-2.76	77881845	29274	124.75	2715	2715	2640	3525	1905	2715	2660.44	1.18	-16344	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	976	16.82	0.50	12	0.08	157.00	5239.00	4520	20240207	-41.59	2390	20241210	10.46	2745	-3.83	20250109	2520	4.76	20250102	4520	-41.59	20240207	2390	10.46	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
80	20250113	100812	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-65	5	-2.39	30737825	11477	48.91	2715	2715	2650	3525	1905	2715	2678.21	1.18	-9105	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	980	16.88	0.51	12	0.03	157.00	5239.00	4520	20240207	-41.37	2390	20241210	10.88	2745	-3.46	20250109	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
81	20250113	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-20	5	-0.74	587420	218	0.93	2715	2715	2685	3525	1905	2715	2694.59	1.18	-50	2751	2732	2696	2677	2641	2742	2687	37	810	100	1680	5	1	36988000	997	17.17	0.51	12	0.00	157.00	5239.00	4520	20240207	-40.38	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.88	N	140070	100	36 억	437803	N	N	N	N
82	20250110	160755	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	30	2	1.12	63015710	23467	54.23	2685	2715	2660	3490	1880	2685	2685.16	1.18	2587	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	1004	17.29	0.52	12	0.06	157.00	5239.00	4650	20240103	-41.61	2390	20241210	13.60	2745	-1.09	20250109	2520	7.74	20250102	4520	-39.93	20240207	2390	13.60	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
83	20250110	150805	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	15	2	0.56	58578865	21827	50.44	2685	2710	2660	3490	1880	2685	2683.78	1.18	1631	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	999	17.20	0.52	12	0.06	157.00	5239.00	4650	20240103	-41.94	2390	20241210	12.97	2745	-1.64	20250109	2520	7.14	20250102	4520	-40.27	20240207	2390	12.97	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
84	20250110	140809	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	0	3	0.00	51992605	19388	44.80	2685	2710	2660	3490	1880	2685	2681.69	1.18	591	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	993	17.10	0.51	12	0.05	157.00	5239.00	4650	20240103	-42.26	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
85	20250110	130808	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	0	3	0.00	41918060	15633	36.13	2685	2710	2660	3490	1880	2685	2681.38	1.18	-339	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	993	17.10	0.51	12	0.04	157.00	5239.00	4650	20240103	-42.26	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
86	20250110	120809	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-5	5	-0.19	37375630	13938	32.21	2685	2710	2660	3490	1880	2685	2681.56	1.18	193	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	991	17.07	0.51	12	0.04	157.00	5239.00	4650	20240103	-42.37	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
87	20250110	110807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	10	2	0.37	28375975	10567	24.42	2685	2710	2660	3490	1880	2685	2685.34	1.18	-978	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	997	17.17	0.51	12	0.03	157.00	5239.00	4650	20240103	-42.04	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
88	20250110	100805	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	15	2	0.56	23840760	8876	20.51	2685	2710	2660	3490	1880	2685	2685.98	1.18	-216	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	999	17.20	0.52	12	0.02	157.00	5239.00	4650	20240103	-41.94	2390	20241210	12.97	2745	-1.64	20250109	2520	7.14	20250102	4520	-40.27	20240207	2390	12.97	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
89	20250110	090809	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	10	2	0.37	422560	157	0.36	2685	2695	2685	3490	1880	2685	2691.46	1.18	34	2788	2736	2693	2641	2598	2715	2620	37	805	100	1660	5	1	36988000	997	17.17	0.51	12	0.00	157.00	5239.00	4650	20240103	-42.04	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.91	N	140070	100	36 억	435205	N	N	N	N
90	20250109	160801	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-40	5	-1.47	116261590	43269	60.44	2720	2745	2650	3540	1910	2725	2686.95	1.20	-20803	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	993	17.10	0.51	12	0.12	157.00	5239.00	4650	20240103	-42.26	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
91	20250109	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-45	5	-1.65	107430220	39968	55.83	2720	2745	2650	3540	1910	2725	2687.91	1.20	-21040	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	991	17.07	0.51	12	0.11	157.00	5239.00	4650	20240103	-42.37	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
92	20250109	140802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-20	5	-0.73	98630655	36699	51.26	2720	2745	2650	3540	1910	2725	2687.56	1.20	-20937	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	1001	17.23	0.52	12	0.10	157.00	5239.00	4650	20240103	-41.83	2390	20241210	13.18	2745	-1.46	20250109	2520	7.34	20250102	4520	-40.15	20240207	2390	13.18	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
93	20250109	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-30	5	-1.10	92040810	34254	47.85	2720	2745	2650	3540	1910	2725	2687.01	1.20	-20990	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	997	17.17	0.51	12	0.09	157.00	5239.00	4650	20240103	-42.04	2390	20241210	12.76	2745	-1.82	20250109	2520	6.94	20250102	4520	-40.38	20240207	2390	12.76	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
94	20250109	120803	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-45	5	-1.65	86231055	32089	44.82	2720	2745	2650	3540	1910	2725	2687.25	1.20	-19219	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	991	17.07	0.51	12	0.09	157.00	5239.00	4650	20240103	-42.37	2390	20241210	12.13	2745	-2.37	20250109	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
95	20250109	110808	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-40	5	-1.47	81262835	30233	42.23	2720	2745	2650	3540	1910	2725	2687.89	1.20	-17787	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	993	17.10	0.51	12	0.08	157.00	5239.00	4650	20240103	-42.26	2390	20241210	12.34	2745	-2.19	20250109	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
96	20250109	100805	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-50	5	-1.83	73514585	27334	38.18	2720	2745	2650	3540	1910	2725	2689.49	1.20	-16876	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	989	17.04	0.51	12	0.07	157.00	5239.00	4650	20240103	-42.47	2390	20241210	11.92	2745	-2.55	20250109	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
97	20250109	090808	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-55	5	-2.02	3030375	1135	1.59	2720	2720	2650	3540	1910	2725	2669.93	1.20	-39	2778	2751	2698	2671	2618	2765	2685	37	815	100	1680	5	1	36988000	988	17.01	0.51	12	0.00	157.00	5239.00	4650	20240103	-42.58	2390	20241210	11.72	2725	-2.02	20250108	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.90	N	140070	100	36 억	444239	N	N	N	N
98	20250108	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	65	2	2.44	187540275	69959	144.40	2655	2725	2645	3455	1865	2660	2680.72	1.12	31184	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	1008	17.36	0.52	12	0.19	157.00	5239.00	4650	20240103	-41.40	2390	20241210	14.02	2725	0.00	20250108	2520	8.13	20250102	4520	-39.71	20240207	2390	14.02	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
99	20250108	150759	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	65	2	2.44	174314895	65084	134.34	2655	2725	2645	3455	1865	2660	2678.31	1.12	30081	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	1008	17.36	0.52	12	0.18	157.00	5239.00	4650	20240103	-41.40	2390	20241210	14.02	2725	0.00	20250108	2520	8.13	20250102	4520	-39.71	20240207	2390	14.02	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
100	20250108	140802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	40	2	1.50	133459450	49950	103.10	2655	2700	2645	3455	1865	2660	2671.86	1.12	22343	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	999	17.20	0.52	12	0.14	157.00	5239.00	4650	20240103	-41.94	2390	20241210	12.97	2720	-0.74	20250107	2520	7.14	20250102	4520	-40.27	20240207	2390	12.97	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
101	20250108	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	20	2	0.75	66930845	25155	51.92	2655	2685	2645	3455	1865	2660	2660.74	1.12	13681	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	991	17.07	0.51	12	0.07	157.00	5239.00	4650	20240103	-42.37	2390	20241210	12.13	2720	-1.47	20250107	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
102	20250108	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	5	2	0.19	59242700	22274	45.98	2655	2685	2645	3455	1865	2660	2659.72	1.12	13604	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	986	16.97	0.51	12	0.06	157.00	5239.00	4650	20240103	-42.69	2390	20241210	11.51	2720	-2.02	20250107	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
103	20250108	110759	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	5	2	0.19	53826990	20243	41.78	2655	2685	2645	3455	1865	2660	2659.04	1.12	13117	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	986	16.97	0.51	12	0.05	157.00	5239.00	4650	20240103	-42.69	2390	20241210	11.51	2720	-2.02	20250107	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
104	20250108	100800	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-10	5	-0.38	37605450	14152	29.21	2655	2685	2645	3455	1865	2660	2657.25	1.12	9546	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	980	16.88	0.51	12	0.04	157.00	5239.00	4650	20240103	-43.01	2390	20241210	10.88	2720	-2.57	20250107	2520	5.16	20250102	4520	-41.37	20240207	2390	10.88	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
105	20250108	090801	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	15	2	0.56	23713275	8931	18.43	2655	2675	2645	3455	1865	2660	2655.16	1.12	7952	2753	2706	2673	2626	2593	2690	2610	37	795	100	1640	5	1	36988000	989	17.04	0.51	12	0.02	157.00	5239.00	4650	20240103	-42.47	2390	20241210	11.92	2720	-1.65	20250107	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.90	N	140070	100	36 억	413326	N	N	N	N
106	20250107	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-25	5	-0.93	128152985	48147	99.52	2685	2720	2640	3490	1880	2685	2661.70	1.15	-11814	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	984	16.94	0.51	12	0.13	157.00	5239.00	4650	20240103	-42.80	2390	20241210	11.30	2720	-2.21	20250107	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
107	20250107	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-25	5	-0.93	116783630	43861	90.66	2685	2720	2640	3490	1880	2685	2662.58	1.15	-11231	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	984	16.94	0.51	12	0.12	157.00	5239.00	4650	20240103	-42.80	2390	20241210	11.30	2720	-2.21	20250107	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
108	20250107	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	80611430	30235	62.50	2685	2720	2640	3490	1880	2685	2666.16	1.15	-7942	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	988	17.01	0.51	12	0.08	157.00	5239.00	4650	20240103	-42.58	2390	20241210	11.72	2720	-1.84	20250107	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
109	20250107	130753	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	67698375	25385	52.47	2685	2720	2640	3490	1880	2685	2666.87	1.15	-7748	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	988	17.01	0.51	12	0.07	157.00	5239.00	4650	20240103	-42.58	2390	20241210	11.72	2720	-1.84	20250107	2520	5.95	20250102	4520	-40.93	20240207	2390	11.72	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
110	20250107	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-40	5	-1.49	63300770	23729	49.05	2685	2720	2640	3490	1880	2685	2667.65	1.15	-6391	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	978	16.85	0.50	12	0.06	157.00	5239.00	4650	20240103	-43.12	2390	20241210	10.67	2720	-2.76	20250107	2520	4.96	20250102	4520	-41.48	20240207	2390	10.67	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
111	20250107	110750	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-40	5	-1.49	53207720	19908	41.15	2685	2720	2645	3490	1880	2685	2672.68	1.15	-5310	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	978	16.85	0.50	12	0.05	157.00	5239.00	4650	20240103	-43.12	2390	20241210	10.67	2720	-2.76	20250107	2520	4.96	20250102	4520	-41.48	20240207	2390	10.67	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
112	20250107	100756	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-25	5	-0.93	34983045	13029	26.93	2685	2720	2655	3490	1880	2685	2685.01	1.15	-5095	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	984	16.94	0.51	12	0.04	157.00	5239.00	4650	20240103	-42.80	2390	20241210	11.30	2720	-2.21	20250107	2520	5.56	20250102	4520	-41.15	20240207	2390	11.30	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
113	20250107	090756	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	35	2	1.30	5871200	2164	4.47	2685	2720	2675	3490	1880	2685	2713.12	1.15	-123	2751	2717	2656	2622	2561	2735	2640	37	805	100	1660	5	1	36988000	1006	17.32	0.52	12	0.01	157.00	5239.00	4650	20240103	-41.51	2390	20241210	13.81	2720	0.00	20250107	2520	7.94	20250102	4520	-39.82	20240207	2390	13.81	20241210	1.87	N	140070	100	36 억	425140	N	N	N	N
114	20250106	160745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	95	2	3.67	129016695	48377	107.26	2605	2690	2595	3365	1815	2590	2666.90	1.14	4749	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	993	17.10	0.51	12	0.13	157.00	5239.00	4650	20240103	-42.26	2390	20241210	12.34	2690	-0.19	20250106	2520	6.55	20250102	4520	-40.60	20240207	2390	12.34	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
115	20250106	150744	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	85	2	3.28	116933965	43874	97.28	2605	2690	2595	3365	1815	2590	2665.22	1.14	3884	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	989	17.04	0.51	12	0.12	157.00	5239.00	4650	20240103	-42.47	2390	20241210	11.92	2690	-0.56	20250106	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
116	20250106	140745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	85	2	3.28	109824685	41213	91.38	2605	2690	2595	3365	1815	2590	2664.81	1.14	4280	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	989	17.04	0.51	12	0.11	157.00	5239.00	4650	20240103	-42.47	2390	20241210	11.92	2690	-0.56	20250106	2520	6.15	20250102	4520	-40.82	20240207	2390	11.92	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
117	20250106	130743	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	90	2	3.47	97059360	36443	80.80	2605	2685	2595	3365	1815	2590	2663.32	1.14	4417	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	991	17.07	0.51	12	0.10	157.00	5239.00	4650	20240103	-42.37	2390	20241210	12.13	2685	-0.19	20250106	2520	6.35	20250102	4520	-40.71	20240207	2390	12.13	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
118	20250106	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	75	2	2.90	90318370	33922	75.21	2605	2685	2595	3365	1815	2590	2662.53	1.14	5039	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	986	16.97	0.51	12	0.09	157.00	5239.00	4650	20240103	-42.69	2390	20241210	11.51	2685	-0.74	20250106	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
119	20250106	110740	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	75	2	2.90	48766595	18388	40.77	2605	2670	2595	3365	1815	2590	2652.09	1.14	5621	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	986	16.97	0.51	12	0.05	157.00	5239.00	4650	20240103	-42.69	2390	20241210	11.51	2670	-0.19	20250106	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
120	20250106	100739	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	75	2	2.90	31689315	11962	26.52	2605	2670	2595	3365	1815	2590	2649.17	1.14	3552	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	986	16.97	0.51	12	0.03	157.00	5239.00	4650	20240103	-42.69	2390	20241210	11.51	2670	-0.19	20250106	2520	5.75	20250102	4520	-41.04	20240207	2390	11.51	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
121	20250106	090738	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	35	2	1.35	2936635	1128	2.50	2605	2625	2595	3365	1815	2590	2603.40	1.14	620	2666	2627	2581	2542	2496	2647	2562	37	775	100	1600	5	1	36988000	971	16.72	0.50	12	0.00	157.00	5239.00	4650	20240103	-43.55	2390	20241210	9.83	2625	0.00	20250106	2520	4.17	20250102	4520	-41.92	20240207	2390	9.83	20241210	1.87	N	140070	100	36 억	420657	N	N	N	N
122	20250103	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	15	2	0.58	117017260	45103	82.53	2575	2620	2535	3345	1805	2575	2594.46	1.16	-7790	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	958	16.50	0.49	12	0.12	157.00	5239.00	4650	20240103	-44.30	2390	20241210	8.37	2620	-1.15	20250103	2520	2.78	20250102	4650	-44.30	20240103	2390	8.37	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
123	20250103	150738	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	45	2	1.75	112543000	43382	79.38	2575	2620	2535	3345	1805	2575	2594.23	1.16	-7337	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	969	16.69	0.50	12	0.12	157.00	5239.00	4650	20240103	-43.66	2390	20241210	9.62	2620	0.00	20250103	2520	3.97	20250102	4650	-43.66	20240103	2390	9.62	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
124	20250103	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	15	2	0.58	99406975	38320	70.12	2575	2620	2535	3345	1805	2575	2594.13	1.16	-6739	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	958	16.50	0.49	12	0.10	157.00	5239.00	4650	20240103	-44.30	2390	20241210	8.37	2620	-1.15	20250103	2520	2.78	20250102	4650	-44.30	20240103	2390	8.37	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
125	20250103	130737	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	40	2	1.55	79043840	30489	55.79	2575	2620	2535	3345	1805	2575	2592.54	1.16	-2885	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	967	16.66	0.50	12	0.08	157.00	5239.00	4650	20240103	-43.76	2390	20241210	9.41	2620	-0.19	20250103	2520	3.77	20250102	4650	-43.76	20240103	2390	9.41	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
126	20250103	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	35	2	1.36	73316080	28295	51.77	2575	2620	2535	3345	1805	2575	2591.13	1.16	-2528	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	965	16.62	0.50	12	0.08	157.00	5239.00	4650	20240103	-43.87	2390	20241210	9.21	2620	-0.38	20250103	2520	3.57	20250102	4650	-43.87	20240103	2390	9.21	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
127	20250103	110737	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	30	2	1.17	63621935	24579	44.97	2575	2620	2535	3345	1805	2575	2588.47	1.16	-1797	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	964	16.59	0.50	12	0.07	157.00	5239.00	4650	20240103	-43.98	2390	20241210	9.00	2620	-0.57	20250103	2520	3.37	20250102	4650	-43.98	20240103	2390	9.00	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
128	20250103	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	25	2	0.97	50120850	19386	35.47	2575	2600	2535	3345	1805	2575	2585.41	1.16	796	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	962	16.56	0.50	12	0.05	157.00	5239.00	4650	20240103	-44.09	2390	20241210	8.79	2600	0.00	20250102	2520	3.17	20250102	4650	-44.09	20240103	2390	8.79	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
129	20250103	090738	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-15	5	-0.58	1090070	426	0.78	2575	2575	2535	3345	1805	2575	2558.85	1.16	-32	2645	2610	2565	2530	2485	2627	2547	37	770	100	1590	5	1	36988000	947	16.31	0.49	12	0.00	157.00	5239.00	4650	20240103	-44.95	2390	20241210	7.11	2600	-1.54	20250102	2520	1.59	20250102	4650	-44.95	20240103	2390	7.11	20241210	1.87	N	140070	100	36 억	428554	N	N	N	N
130	20250102	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	20	2	0.78	140129210	54648	238.44	2555	2600	2520	3320	1790	2555	2564.21	1.19	-11939	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	952	16.40	0.49	12	0.15	157.00	5239.00	4650	20240103	-44.62	2390	20241210	7.74	2600	-0.96	20250102	2520	2.18	20250102	4650	-44.62	20240103	2390	7.74	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
131	20250102	150731	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	40	2	1.57	135672850	52920	230.90	2555	2600	2520	3320	1790	2555	2563.73	1.19	-11839	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	960	16.53	0.50	12	0.14	157.00	5239.00	4650	20240103	-44.19	2390	20241210	8.58	2600	-0.19	20250102	2520	2.98	20250102	4650	-44.19	20240103	2390	8.58	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
132	20250102	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	87132980	34057	148.60	2555	2595	2520	3320	1790	2555	2558.45	1.19	-13932	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	945	16.27	0.49	12	0.09	157.00	5239.00	4650	20240103	-45.05	2390	20241210	6.90	2595	-1.54	20250102	2520	1.39	20250102	4650	-45.05	20240103	2390	6.90	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
133	20250102	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	54028740	21107	92.09	2555	2595	2520	3320	1790	2555	2559.75	1.19	-10338	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	945	16.27	0.49	12	0.06	157.00	5239.00	4650	20240103	-45.05	2390	20241210	6.90	2595	-1.54	20250102	2520	1.39	20250102	4650	-45.05	20240103	2390	6.90	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
134	20250102	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	5	2	0.20	41183255	16082	70.17	2555	2595	2520	3320	1790	2555	2560.83	1.19	-5613	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	947	16.31	0.49	12	0.04	157.00	5239.00	4650	20240103	-44.95	2390	20241210	7.11	2595	-1.35	20250102	2520	1.59	20250102	4650	-44.95	20240103	2390	7.11	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
135	20250102	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	17025120	6635	28.95	2555	2595	2520	3320	1790	2555	2565.96	1.19	-2526	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	945	16.27	0.49	12	0.02	157.00	5239.00	4650	20240103	-45.05	2390	20241210	6.90	2595	-1.54	20250102	2520	1.39	20250102	4650	-45.05	20240103	2390	6.90	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
136	20250102	100726	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-15	5	-0.59	4866800	1905	8.31	2555	2595	2520	3320	1790	2555	2554.75	1.19	-111	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	939	16.18	0.48	12	0.01	157.00	5239.00	4650	20240103	-45.38	2390	20241210	6.28	2595	-2.12	20250102	2520	0.79	20250102	4650	-45.38	20240103	2390	6.28	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N
137	20250102	090720	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.19	0	2611	2582	2526	2497	2441	2597	2512	37	765	100	1580	5	1	36988000	945	16.27	0.49	12	0.00	157.00	5239.00	4650	20240103	-45.05	2390	20241210	6.90	0	0.00	0	0	0.00	0	4650	-45.05	20240103	2390	6.90	20241210	1.87	N	140070	100	36 억	440393	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History