KissMeData/024950/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	90	2	2.18	74248680	17778	84.98	4145	4255	4110	5350	2885	4120	4176.44	1.11	3002	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	559	10.96	0.54	12	0.13	384.00	7865.00	6900	20240131	-38.99	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
3	20250124	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	90	2	2.18	68516455	16415	78.47	4145	4255	4110	5350	2885	4120	4174.01	1.11	3261	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	559	10.96	0.54	12	0.12	384.00	7865.00	6900	20240131	-38.99	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
4	20250124	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	90	2	2.18	67894110	16267	77.76	4145	4255	4110	5350	2885	4120	4173.73	1.11	3273	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	559	10.96	0.54	12	0.12	384.00	7865.00	6900	20240131	-38.99	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
5	20250124	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	90	2	2.18	66323795	15894	75.98	4145	4255	4110	5350	2885	4120	4172.88	1.11	2913	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	559	10.96	0.54	12	0.12	384.00	7865.00	6900	20240131	-38.99	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
6	20250124	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	130	2	3.16	59961700	14394	68.81	4145	4250	4110	5350	2885	4120	4165.74	1.11	3330	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	564	11.07	0.54	12	0.11	384.00	7865.00	6900	20240131	-38.41	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
7	20250124	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	60	2	1.46	42319205	10215	48.83	4145	4250	4110	5350	2885	4120	4142.85	1.11	3262	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	555	10.89	0.53	12	0.08	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4050	3.21	20250102	6900	-39.42	20240131	3400	22.94	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
8	20250124	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	70	2	1.70	39656140	9579	45.79	4145	4250	4110	5350	2885	4120	4139.90	1.11	3326	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	556	10.91	0.53	12	0.07	384.00	7865.00	6900	20240131	-39.28	3400	20241209	23.24	4395	-4.66	20250107	4050	3.46	20250102	6900	-39.28	20240131	3400	23.24	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
9	20250124	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	35	2	0.85	938955	226	1.08	4145	4155	4145	5350	2885	4120	4154.67	1.11	-209	4253	4186	4153	4086	4053	4170	4070	66	1230	500	2880	5	1	13273577	552	10.82	0.53	12	0.00	384.00	7865.00	6900	20240131	-39.78	3400	20241209	22.21	4395	-5.46	20250107	4050	2.59	20250102	6900	-39.78	20240131	3400	22.21	20241209	0.92	N	024950	500	66 억	147283	N	N	N	N
10	20250123	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-80	5	-1.90	86509995	20826	186.20	4200	4220	4120	5460	2940	4200	4153.94	1.15	-5712	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	547	10.73	0.52	12	0.16	384.00	7865.00	6900	20240131	-40.29	3400	20241209	21.18	4395	-6.26	20250107	4050	1.73	20250102	6900	-40.29	20240131	3400	21.18	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
11	20250123	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-70	5	-1.67	81726420	19666	175.82	4200	4220	4120	5460	2940	4200	4155.72	1.15	-5400	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	548	10.76	0.53	12	0.15	384.00	7865.00	6900	20240131	-40.14	3400	20241209	21.47	4395	-6.03	20250107	4050	1.98	20250102	6900	-40.14	20240131	3400	21.47	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
12	20250123	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-65	5	-1.55	68499245	16466	147.22	4200	4220	4130	5460	2940	4200	4160.04	1.15	-4622	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	549	10.77	0.53	12	0.12	384.00	7865.00	6900	20240131	-40.07	3400	20241209	21.62	4395	-5.92	20250107	4050	2.10	20250102	6900	-40.07	20240131	3400	21.62	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
13	20250123	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-40	5	-0.95	45536820	10925	97.68	4200	4220	4145	5460	2940	4200	4168.13	1.15	-4277	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	552	10.83	0.53	12	0.08	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4395	-5.35	20250107	4050	2.72	20250102	6900	-39.71	20240131	3400	22.35	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
14	20250123	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-35	5	-0.83	39079785	9373	83.80	4200	4220	4145	5460	2940	4200	4169.40	1.15	-3425	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	553	10.85	0.53	12	0.07	384.00	7865.00	6900	20240131	-39.64	3400	20241209	22.50	4395	-5.23	20250107	4050	2.84	20250102	6900	-39.64	20240131	3400	22.50	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
15	20250123	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-30	5	-0.71	31604525	7576	67.73	4200	4220	4145	5460	2940	4200	4171.66	1.15	-3187	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	554	10.86	0.53	12	0.06	384.00	7865.00	6900	20240131	-39.57	3400	20241209	22.65	4395	-5.12	20250107	4050	2.96	20250102	6900	-39.57	20240131	3400	22.65	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
16	20250123	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-40	5	-0.95	29934675	7175	64.15	4200	4220	4145	5460	2940	4200	4172.08	1.15	-3228	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	552	10.83	0.53	12	0.05	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4395	-5.35	20250107	4050	2.72	20250102	6900	-39.71	20240131	3400	22.35	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
17	20250123	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	20	2	0.48	1286380	305	2.73	4200	4220	4200	5460	2940	4200	4217.64	1.15	-290	4286	4242	4211	4167	4136	4227	4152	66	1260	500	2940	5	1	13273577	560	10.99	0.54	12	0.00	384.00	7865.00	6900	20240131	-38.84	3400	20241209	24.12	4395	-3.98	20250107	4050	4.20	20250102	6900	-38.84	20240131	3400	24.12	20241209	0.92	N	024950	500	66 억	152996	N	N	N	N
18	20250122	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	46851425	11161	51.92	4230	4255	4180	5490	2965	4230	4197.78	1.14	2279	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	557	10.94	0.53	12	0.08	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6900	-39.13	20240131	3400	23.53	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
19	20250122	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-15	5	-0.35	42755325	10187	47.39	4230	4255	4180	5490	2965	4230	4197.05	1.14	2768	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	559	10.98	0.54	12	0.08	384.00	7865.00	6990	20240115	-39.70	3400	20241209	23.97	4395	-4.10	20250107	4050	4.07	20250102	6900	-38.91	20240131	3400	23.97	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
20	20250122	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	29929620	7132	33.18	4230	4255	4180	5490	2965	4230	4196.53	1.14	2550	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	557	10.94	0.53	12	0.05	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6900	-39.13	20240131	3400	23.53	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
21	20250122	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-20	5	-0.47	28592985	6814	31.70	4230	4255	4180	5490	2965	4230	4196.21	1.14	2573	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	559	10.96	0.54	12	0.05	384.00	7865.00	6990	20240115	-39.77	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
22	20250122	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-10	5	-0.24	14755165	3514	16.35	4230	4255	4180	5490	2965	4230	4198.97	1.14	465	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	560	10.99	0.54	12	0.03	384.00	7865.00	6990	20240115	-39.63	3400	20241209	24.12	4395	-3.98	20250107	4050	4.20	20250102	6900	-38.84	20240131	3400	24.12	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
23	20250122	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-20	5	-0.47	13948440	3323	15.46	4230	4255	4180	5490	2965	4230	4197.54	1.14	532	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	559	10.96	0.54	12	0.03	384.00	7865.00	6990	20240115	-39.77	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
24	20250122	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-30	5	-0.71	11814795	2815	13.10	4230	4255	4180	5490	2965	4230	4197.09	1.14	262	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	557	10.94	0.53	12	0.02	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6900	-39.13	20240131	3400	23.53	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
25	20250122	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	15	2	0.35	2343220	555	2.58	4230	4245	4185	5490	2965	4230	4222.02	1.14	-35	4333	4281	4233	4181	4133	4257	4157	66	1260	500	2960	5	1	13273577	563	11.05	0.54	12	0.00	384.00	7865.00	6990	20240115	-39.27	3400	20241209	24.85	4395	-3.41	20250107	4050	4.81	20250102	6900	-38.48	20240131	3400	24.85	20241209	1.02	N	024950	500	66 억	150717	N	N	N	N
26	20250121	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-10	5	-0.24	90589225	21496	92.94	4260	4285	4185	5510	2970	4240	4214.24	1.16	-3420	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	561	11.02	0.54	12	0.16	384.00	7865.00	6990	20240115	-39.48	3400	20241209	24.41	4395	-3.75	20250107	4050	4.44	20250102	6900	-38.70	20240131	3400	24.41	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
27	20250121	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-50	5	-1.18	81626735	19369	83.74	4260	4285	4185	5510	2970	4240	4214.30	1.16	-3380	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	556	10.91	0.53	12	0.15	384.00	7865.00	6990	20240115	-40.06	3400	20241209	23.24	4395	-4.66	20250107	4050	3.46	20250102	6900	-39.28	20240131	3400	23.24	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
28	20250121	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-30	5	-0.71	68337595	16208	70.08	4260	4285	4190	5510	2970	4240	4216.29	1.16	-3542	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	559	10.96	0.54	12	0.12	384.00	7865.00	6990	20240115	-39.77	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
29	20250121	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-35	5	-0.83	53888520	12770	55.21	4260	4285	4190	5510	2970	4240	4219.93	1.16	-3721	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	558	10.95	0.53	12	0.10	384.00	7865.00	6990	20240115	-39.84	3400	20241209	23.68	4395	-4.32	20250107	4050	3.83	20250102	6900	-39.06	20240131	3400	23.68	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
30	20250121	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-40	5	-0.94	48347345	11450	49.50	4260	4285	4195	5510	2970	4240	4222.48	1.16	-3721	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	557	10.94	0.53	12	0.09	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6900	-39.13	20240131	3400	23.53	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
31	20250121	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-45	5	-1.06	46336765	10971	47.43	4260	4285	4195	5510	2970	4240	4223.57	1.16	-3680	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	557	10.92	0.53	12	0.08	384.00	7865.00	6990	20240115	-39.99	3400	20241209	23.38	4395	-4.55	20250107	4050	3.58	20250102	6900	-39.20	20240131	3400	23.38	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
32	20250121	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	14071580	3314	14.33	4260	4285	4235	5510	2970	4240	4246.10	1.16	-476	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	563	11.04	0.54	12	0.02	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	4395	-3.53	20250107	4050	4.69	20250102	6900	-38.55	20240131	3400	24.71	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
33	20250121	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	40	2	0.94	123730	29	0.13	4260	4280	4260	5510	2970	4240	4266.55	1.16	-2	4406	4322	4266	4182	4126	4295	4155	66	1270	500	2960	5	1	13273577	568	11.15	0.54	12	0.00	384.00	7865.00	6990	20240115	-38.77	3400	20241209	25.88	4395	-2.62	20250107	4050	5.68	20250102	6900	-37.97	20240131	3400	25.88	20241209	1.01	N	024950	500	66 억	154142	N	N	N	N
34	20250120	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-5	5	-0.12	98436075	23128	97.59	4245	4350	4210	5510	2975	4245	4256.14	1.15	2105	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	563	11.04	0.54	12	0.17	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	4395	-3.53	20250107	4050	4.69	20250102	6900	-38.55	20240131	3400	24.71	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
35	20250120	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	5	2	0.12	94872085	22288	94.04	4245	4350	4210	5510	2975	4245	4256.64	1.15	2283	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	564	11.07	0.54	12	0.17	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
36	20250120	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	5	2	0.12	74559925	17507	73.87	4245	4350	4210	5510	2975	4245	4258.86	1.15	1170	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	564	11.07	0.54	12	0.13	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
37	20250120	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	20	2	0.47	65516135	15385	64.92	4245	4350	4210	5510	2975	4245	4258.44	1.15	926	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	566	11.11	0.54	12	0.12	384.00	7865.00	6990	20240115	-38.98	3400	20241209	25.44	4395	-2.96	20250107	4050	5.31	20250102	6900	-38.19	20240131	3400	25.44	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
38	20250120	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	20	2	0.47	61918040	14542	61.36	4245	4350	4210	5510	2975	4245	4257.88	1.15	970	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	566	11.11	0.54	12	0.11	384.00	7865.00	6990	20240115	-38.98	3400	20241209	25.44	4395	-2.96	20250107	4050	5.31	20250102	6900	-38.19	20240131	3400	25.44	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
39	20250120	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-10	5	-0.24	51196855	12019	50.71	4245	4350	4210	5510	2975	4245	4259.66	1.15	769	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	562	11.03	0.54	12	0.09	384.00	7865.00	6990	20240115	-39.41	3400	20241209	24.56	4395	-3.64	20250107	4050	4.57	20250102	6900	-38.62	20240131	3400	24.56	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
40	20250120	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-15	5	-0.35	26001395	6135	25.89	4245	4260	4210	5510	2975	4245	4238.21	1.15	-224	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	561	11.02	0.54	12	0.05	384.00	7865.00	6990	20240115	-39.48	3400	20241209	24.41	4395	-3.75	20250107	4050	4.44	20250102	6900	-38.70	20240131	3400	24.41	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
41	20250120	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-35	5	-0.82	9055915	2136	9.01	4245	4245	4210	5510	2975	4245	4239.66	1.15	-2024	4341	4292	4261	4212	4181	4277	4197	66	1265	500	2970	5	1	13273577	559	10.96	0.54	12	0.02	384.00	7865.00	6990	20240115	-39.77	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6900	-38.99	20240131	3400	23.82	20241209	1.01	N	024950	500	66 억	152044	N	N	N	N
42	20250117	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-35	5	-0.82	100787145	23694	80.87	4280	4310	4230	5560	3000	4280	4253.70	1.14	1241	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	563	11.05	0.54	12	0.18	384.00	7865.00	6990	20240115	-39.27	3400	20241209	24.85	4395	-3.41	20250107	4050	4.81	20250102	6900	-38.48	20240131	3400	24.85	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
43	20250117	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-40	5	-0.93	93423730	21958	74.94	4280	4310	4230	5560	3000	4280	4254.66	1.14	903	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	563	11.04	0.54	12	0.17	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	4395	-3.53	20250107	4050	4.69	20250102	6900	-38.55	20240131	3400	24.71	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
44	20250117	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-30	5	-0.70	77752030	18268	62.35	4280	4310	4230	5560	3000	4280	4256.19	1.14	569	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	564	11.07	0.54	12	0.14	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
45	20250117	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-10	5	-0.23	47894015	11235	38.34	4280	4310	4240	5560	3000	4280	4262.93	1.14	-346	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	567	11.12	0.54	12	0.08	384.00	7865.00	6990	20240115	-38.91	3400	20241209	25.59	4395	-2.84	20250107	4050	5.43	20250102	6900	-38.12	20240131	3400	25.59	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
46	20250117	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-5	5	-0.12	44122495	10353	35.33	4280	4310	4240	5560	3000	4280	4261.81	1.14	-334	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	567	11.13	0.54	12	0.08	384.00	7865.00	6990	20240115	-38.84	3400	20241209	25.74	4395	-2.73	20250107	4050	5.56	20250102	6900	-38.04	20240131	3400	25.74	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
47	20250117	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-30	5	-0.70	16384775	3831	13.08	4280	4310	4240	5560	3000	4280	4276.89	1.14	-1253	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	564	11.07	0.54	12	0.03	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
48	20250117	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	7126025	1664	5.68	4280	4310	4240	5560	3000	4280	4282.47	1.14	379	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	568	11.15	0.54	12	0.01	384.00	7865.00	6990	20240115	-38.77	3400	20241209	25.88	4395	-2.62	20250107	4050	5.68	20250102	6900	-37.97	20240131	3400	25.88	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
49	20250117	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-5	5	-0.12	607755	142	0.48	4280	4280	4275	5560	3000	4280	4279.96	1.14	-22	4363	4321	4268	4226	4173	4342	4247	66	1280	500	2990	5	1	13273577	567	11.13	0.54	12	0.00	384.00	7865.00	6990	20240115	-38.84	3400	20241209	25.74	4395	-2.73	20250107	4050	5.56	20250102	6900	-38.04	20240131	3400	25.74	20241209	1.03	N	024950	500	66 억	150803	N	N	N	N
50	20250116	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-30	5	-0.70	124185055	29113	49.64	4245	4310	4215	5600	3020	4310	4265.62	1.12	2301	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	568	11.15	0.54	12	0.22	384.00	7865.00	6990	20240115	-38.77	3400	20241209	25.88	4395	-2.62	20250107	4050	5.68	20250102	6900	-37.97	20240131	3400	25.88	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
51	20250116	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-50	5	-1.16	112686035	26419	45.05	4245	4310	4215	5600	3020	4310	4265.34	1.12	2639	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	565	11.09	0.54	12	0.20	384.00	7865.00	6990	20240115	-39.06	3400	20241209	25.29	4395	-3.07	20250107	4050	5.19	20250102	6900	-38.26	20240131	3400	25.29	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
52	20250116	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-60	5	-1.39	107169995	25123	42.84	4245	4310	4215	5600	3020	4310	4265.81	1.12	2477	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	564	11.07	0.54	12	0.19	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6900	-38.41	20240131	3400	25.00	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
53	20250116	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-55	5	-1.28	105515595	24734	42.18	4245	4310	4215	5600	3020	4310	4266.01	1.12	2355	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	565	11.08	0.54	12	0.19	384.00	7865.00	6990	20240115	-39.13	3400	20241209	25.15	4395	-3.19	20250107	4050	5.06	20250102	6900	-38.33	20240131	3400	25.15	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
54	20250116	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-70	5	-1.62	98769540	23149	39.47	4245	4310	4215	5600	3020	4310	4266.69	1.12	2324	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	563	11.04	0.54	12	0.17	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	4395	-3.53	20250107	4050	4.69	20250102	6900	-38.55	20240131	3400	24.71	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
55	20250116	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-45	5	-1.04	71908645	16818	28.68	4245	4310	4245	5600	3020	4310	4275.70	1.12	1557	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	566	11.11	0.54	12	0.13	384.00	7865.00	6990	20240115	-38.98	3400	20241209	25.44	4395	-2.96	20250107	4050	5.31	20250102	6900	-38.19	20240131	3400	25.44	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
56	20250116	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-55	5	-1.28	54986345	12854	21.92	4245	4310	4245	5600	3020	4310	4277.76	1.12	710	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	565	11.08	0.54	12	0.10	384.00	7865.00	6990	20240115	-39.13	3400	20241209	25.15	4395	-3.19	20250107	4050	5.06	20250102	6900	-38.33	20240131	3400	25.15	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
57	20250116	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-30	5	-0.70	13760300	3215	5.48	4245	4310	4245	5600	3020	4310	4280.03	1.12	-28	4546	4427	4276	4157	4006	4487	4217	66	1290	500	3010	5	1	13273577	568	11.15	0.54	12	0.02	384.00	7865.00	6990	20240115	-38.77	3400	20241209	25.88	4395	-2.62	20250107	4050	5.68	20250102	6900	-37.97	20240131	3400	25.88	20241209	1.02	N	024950	500	66 억	148494	N	N	N	N
58	20250115	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	60	2	1.41	242790835	57119	454.30	4270	4395	4125	5520	2975	4250	4250.15	1.17	-6299	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	572	11.22	0.55	12	0.43	384.00	7865.00	6990	20240115	-38.34	3400	20241209	26.76	4395	0.00	20250107	4050	6.42	20250102	6990	-38.34	20240115	3400	26.76	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
59	20250115	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-80	5	-1.88	118495540	28188	224.19	4270	4290	4125	5520	2975	4250	4203.76	1.17	-4334	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	554	10.86	0.53	12	0.21	384.00	7865.00	6990	20240115	-40.34	3400	20241209	22.65	4395	-5.12	20250107	4050	2.96	20250102	6990	-40.34	20240115	3400	22.65	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
60	20250115	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-55	5	-1.29	68147765	16098	128.04	4270	4290	4170	5520	2975	4250	4233.31	1.17	-3386	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	557	10.92	0.53	12	0.12	384.00	7865.00	6990	20240115	-39.99	3400	20241209	23.38	4395	-4.55	20250107	4050	3.58	20250102	6990	-39.99	20240115	3400	23.38	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
61	20250115	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-30	5	-0.71	55817430	13170	104.75	4270	4290	4170	5520	2975	4250	4238.23	1.17	-3621	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	560	10.99	0.54	12	0.10	384.00	7865.00	6990	20240115	-39.63	3400	20241209	24.12	4395	-3.98	20250107	4050	4.20	20250102	6990	-39.63	20240115	3400	24.12	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
62	20250115	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-25	5	-0.59	55509220	13097	104.17	4270	4290	4170	5520	2975	4250	4238.32	1.17	-3617	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	561	11.00	0.54	12	0.10	384.00	7865.00	6990	20240115	-39.56	3400	20241209	24.26	4395	-3.87	20250107	4050	4.32	20250102	6990	-39.56	20240115	3400	24.26	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
63	20250115	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-5	5	-0.12	41850510	9873	78.53	4270	4290	4170	5520	2975	4250	4238.88	1.17	-3491	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	563	11.05	0.54	12	0.07	384.00	7865.00	6990	20240115	-39.27	3400	20241209	24.85	4395	-3.41	20250107	4050	4.81	20250102	6990	-39.27	20240115	3400	24.85	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
64	20250115	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	10	2	0.24	28543615	6735	53.57	4270	4290	4170	5520	2975	4250	4238.10	1.17	-2034	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	565	11.09	0.54	12	0.05	384.00	7865.00	6990	20240115	-39.06	3400	20241209	25.29	4395	-3.07	20250107	4050	5.19	20250102	6990	-39.06	20240115	3400	25.29	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
65	20250115	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	40	2	0.94	239155	56	0.45	4270	4290	4270	5520	2975	4250	4270.62	1.17	-6	4316	4282	4216	4182	4116	4300	4200	66	1270	500	2970	5	1	13273577	569	11.17	0.55	12	0.00	384.00	7865.00	6990	20240115	-38.63	3400	20241209	26.18	4395	-2.39	20250107	4050	5.93	20250102	6990	-38.63	20240115	3400	26.18	20241209	1.03	N	024950	500	66 억	154780	N	N	N	N
66	20250114	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	65	2	1.55	52814140	12552	30.27	4165	4250	4150	5440	2930	4185	4207.63	1.14	3127	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	564	11.07	0.54	12	0.09	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4395	-3.30	20250107	4050	4.94	20250102	6990	-39.20	20240115	3400	25.00	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
67	20250114	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	55	2	1.31	38930525	9281	22.38	4165	4245	4150	5440	2930	4185	4194.65	1.14	2259	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	563	11.04	0.54	12	0.07	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	4395	-3.53	20250107	4050	4.69	20250102	6990	-39.34	20240115	3400	24.71	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
68	20250114	140347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	50	2	1.19	35976250	8583	20.70	4165	4245	4150	5440	2930	4185	4191.57	1.14	1796	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	562	11.03	0.54	12	0.06	384.00	7865.00	6990	20240115	-39.41	3400	20241209	24.56	4395	-3.64	20250107	4050	4.57	20250102	6990	-39.41	20240115	3400	24.56	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
69	20250114	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	30	2	0.72	33557695	8012	19.32	4165	4240	4150	5440	2930	4185	4188.43	1.14	1338	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	559	10.98	0.54	12	0.06	384.00	7865.00	6990	20240115	-39.70	3400	20241209	23.97	4395	-4.10	20250107	4050	4.07	20250102	6990	-39.70	20240115	3400	23.97	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
70	20250114	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	15	2	0.36	29540960	7058	17.02	4165	4240	4150	5440	2930	4185	4185.46	1.14	668	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	557	10.94	0.53	12	0.05	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6990	-39.91	20240115	3400	23.53	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
71	20250114	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	20	2	0.48	27651625	6608	15.94	4165	4240	4150	5440	2930	4185	4184.57	1.14	443	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	558	10.95	0.53	12	0.05	384.00	7865.00	6990	20240115	-39.84	3400	20241209	23.68	4395	-4.32	20250107	4050	3.83	20250102	6990	-39.84	20240115	3400	23.68	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
72	20250114	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-15	5	-0.36	18074955	4306	10.38	4165	4240	4165	5440	2930	4185	4197.62	1.14	287	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	554	10.86	0.53	12	0.03	384.00	7865.00	6990	20240115	-40.34	3400	20241209	22.65	4395	-5.12	20250107	4050	2.96	20250102	6990	-40.34	20240115	3400	22.65	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
73	20250114	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-20	5	-0.48	1203685	289	0.70	4165	4165	4165	5440	2930	4185	4165.00	1.14	-26	4388	4286	4228	4126	4068	4257	4097	66	1255	500	2920	5	1	13273577	553	10.85	0.53	12	0.00	384.00	7865.00	6990	20240115	-40.41	3400	20241209	22.50	4395	-5.23	20250107	4050	2.84	20250102	6990	-40.41	20240115	3400	22.50	20241209	1.04	N	024950	500	66 억	151671	N	N	N	N
74	20250113	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-145	5	-3.35	174633015	41445	173.97	4330	4330	4170	5620	3035	4330	4213.61	1.15	-1350	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	555	10.90	0.53	12	0.31	384.00	7865.00	6990	20240115	-40.13	3400	20241209	23.09	4395	-4.78	20250107	4050	3.33	20250102	6990	-40.13	20240115	3400	23.09	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
75	20250113	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-130	5	-3.00	149073805	35342	148.35	4330	4330	4170	5620	3035	4330	4218.04	1.15	-1275	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	557	10.94	0.53	12	0.27	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4395	-4.44	20250107	4050	3.70	20250102	6990	-39.91	20240115	3400	23.53	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
76	20250113	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-150	5	-3.46	128804615	30522	128.12	4330	4330	4170	5620	3035	4330	4220.06	1.15	-1198	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	555	10.89	0.53	12	0.23	384.00	7865.00	6990	20240115	-40.20	3400	20241209	22.94	4395	-4.89	20250107	4050	3.21	20250102	6990	-40.20	20240115	3400	22.94	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
77	20250113	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-135	5	-3.12	98436900	23266	97.66	4330	4330	4190	5620	3035	4330	4230.93	1.15	-4416	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	557	10.92	0.53	12	0.18	384.00	7865.00	6990	20240115	-39.99	3400	20241209	23.38	4395	-4.55	20250107	4050	3.58	20250102	6990	-39.99	20240115	3400	23.38	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
78	20250113	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-120	5	-2.77	85732860	20239	84.96	4330	4330	4200	5620	3035	4330	4236.02	1.15	-3076	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	559	10.96	0.54	12	0.15	384.00	7865.00	6990	20240115	-39.77	3400	20241209	23.82	4395	-4.21	20250107	4050	3.95	20250102	6990	-39.77	20240115	3400	23.82	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
79	20250113	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-105	5	-2.42	56704770	13338	55.99	4330	4330	4215	5620	3035	4330	4251.37	1.15	-2491	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	561	11.00	0.54	12	0.10	384.00	7865.00	6990	20240115	-39.56	3400	20241209	24.26	4395	-3.87	20250107	4050	4.32	20250102	6990	-39.56	20240115	3400	24.26	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
80	20250113	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-100	5	-2.31	31506870	7379	30.97	4330	4330	4230	5620	3035	4330	4269.80	1.15	-1330	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	561	11.02	0.54	12	0.06	384.00	7865.00	6990	20240115	-39.48	3400	20241209	24.41	4395	-3.75	20250107	4050	4.44	20250102	6990	-39.48	20240115	3400	24.41	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
81	20250113	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-10	5	-0.23	64845	15	0.06	4330	4330	4320	5620	3035	4330	4323.00	1.15	-11	4376	4352	4316	4292	4256	4335	4275	66	1290	500	3030	5	1	13273577	573	11.25	0.55	12	0.00	384.00	7865.00	6990	20240115	-38.20	3400	20241209	27.06	4395	-1.71	20250107	4050	6.67	20250102	6990	-38.20	20240115	3400	27.06	20241209	1.03	N	024950	500	66 억	153036	N	N	N	N
82	20250110	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-5	5	-0.12	102605665	23778	76.33	4340	4340	4280	5630	3035	4335	4315.15	1.10	7531	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	575	11.28	0.55	12	0.18	384.00	7865.00	6990	20240115	-38.05	3400	20241209	27.35	4395	-1.48	20250107	4050	6.91	20250102	6990	-38.05	20240115	3400	27.35	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
83	20250110	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	0	3	0.00	92478540	21440	68.82	4340	4340	4280	5630	3035	4335	4313.36	1.10	6153	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	575	11.29	0.55	12	0.16	384.00	7865.00	6990	20240115	-37.98	3400	20241209	27.50	4395	-1.37	20250107	4050	7.04	20250102	6990	-37.98	20240115	3400	27.50	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
84	20250110	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	5	2	0.12	80369565	18645	59.85	4340	4340	4280	5630	3035	4335	4310.52	1.10	5400	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	576	11.30	0.55	12	0.14	384.00	7865.00	6990	20240115	-37.91	3400	20241209	27.65	4395	-1.25	20250107	4050	7.16	20250102	6990	-37.91	20240115	3400	27.65	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
85	20250110	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-20	5	-0.46	67974385	15781	50.66	4340	4340	4280	5630	3035	4335	4307.36	1.10	3716	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	573	11.24	0.55	12	0.12	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	4395	-1.82	20250107	4050	6.54	20250102	6990	-38.27	20240115	3400	26.91	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
86	20250110	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-30	5	-0.69	64729440	15028	48.24	4340	4340	4280	5630	3035	4335	4307.26	1.10	3388	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	571	11.21	0.55	12	0.11	384.00	7865.00	6990	20240115	-38.41	3400	20241209	26.62	4395	-2.05	20250107	4050	6.30	20250102	6990	-38.41	20240115	3400	26.62	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
87	20250110	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-10	5	-0.23	53172155	12345	39.63	4340	4340	4280	5630	3035	4335	4307.18	1.10	2822	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	574	11.26	0.55	12	0.09	384.00	7865.00	6990	20240115	-38.13	3400	20241209	27.21	4395	-1.59	20250107	4050	6.79	20250102	6990	-38.13	20240115	3400	27.21	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
88	20250110	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	0	3	0.00	32322440	7506	24.09	4340	4340	4280	5630	3035	4335	4306.21	1.10	1914	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	575	11.29	0.55	12	0.06	384.00	7865.00	6990	20240115	-37.98	3400	20241209	27.50	4395	-1.37	20250107	4050	7.04	20250102	6990	-37.98	20240115	3400	27.50	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
89	20250110	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	5	2	0.12	4340	1	0.00	4340	4340	4340	5630	3035	4335	4340.00	1.10	0	4418	4376	4303	4261	4188	4397	4282	66	1295	500	3030	5	1	13273577	576	11.30	0.55	12	0.00	384.00	7865.00	6990	20240115	-37.91	3400	20241209	27.65	4395	-1.25	20250107	4050	7.16	20250102	6990	-37.91	20240115	3400	27.65	20241209	1.04	N	024950	500	66 억	145505	N	N	N	N
90	20250109	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-15	5	-0.34	133515780	31152	123.86	4300	4345	4230	5650	3045	4350	4285.87	1.05	6478	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	575	11.29	0.55	12	0.23	384.00	7865.00	6990	20240115	-37.98	3400	20241209	27.50	4395	-1.37	20250107	4050	7.04	20250102	6990	-37.98	20240115	3400	27.50	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
91	20250109	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-45	5	-1.03	122573605	28624	113.81	4300	4345	4230	5650	3045	4350	4282.20	1.05	4593	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	571	11.21	0.55	12	0.22	384.00	7865.00	6990	20240115	-38.41	3400	20241209	26.62	4395	-2.05	20250107	4050	6.30	20250102	6990	-38.41	20240115	3400	26.62	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
92	20250109	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-45	5	-1.03	100104505	23400	93.04	4300	4345	4230	5650	3045	4350	4277.97	1.05	2899	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	571	11.21	0.55	12	0.18	384.00	7865.00	6990	20240115	-38.41	3400	20241209	26.62	4395	-2.05	20250107	4050	6.30	20250102	6990	-38.41	20240115	3400	26.62	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
93	20250109	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-20	5	-0.46	77294520	18106	71.99	4300	4345	4230	5650	3045	4350	4269.00	1.05	2078	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	575	11.28	0.55	12	0.14	384.00	7865.00	6990	20240115	-38.05	3400	20241209	27.35	4395	-1.48	20250107	4050	6.91	20250102	6990	-38.05	20240115	3400	27.35	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
94	20250109	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-55	5	-1.26	72426690	16975	67.50	4300	4345	4230	5650	3045	4350	4266.67	1.05	1751	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	570	11.18	0.55	12	0.13	384.00	7865.00	6990	20240115	-38.56	3400	20241209	26.32	4395	-2.28	20250107	4050	6.05	20250102	6990	-38.56	20240115	3400	26.32	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
95	20250109	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-80	5	-1.84	62315615	14601	58.06	4300	4345	4230	5650	3045	4350	4267.90	1.05	1448	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	567	11.12	0.54	12	0.11	384.00	7865.00	6990	20240115	-38.91	3400	20241209	25.59	4395	-2.84	20250107	4050	5.43	20250102	6990	-38.91	20240115	3400	25.59	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
96	20250109	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-85	5	-1.95	55031110	12896	51.28	4300	4345	4230	5650	3045	4350	4267.30	1.05	1153	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	566	11.11	0.54	12	0.10	384.00	7865.00	6990	20240115	-38.98	3400	20241209	25.44	4395	-2.96	20250107	4050	5.31	20250102	6990	-38.98	20240115	3400	25.44	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
97	20250109	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-10	5	-0.23	877290	204	0.81	4300	4345	4300	5650	3045	4350	4300.44	1.05	154	4436	4392	4326	4282	4216	4360	4250	66	1300	500	3040	5	1	13273577	576	11.30	0.55	12	0.00	384.00	7865.00	6990	20240115	-37.91	3400	20241209	27.65	4395	-1.25	20250107	4050	7.16	20250102	6990	-37.91	20240115	3400	27.65	20241209	1.06	N	024950	500	66 억	139029	N	N	N	N
98	20250108	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-10	5	-0.23	108614660	25123	63.51	4360	4370	4260	5660	3055	4360	4323.29	1.05	-190	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	577	11.33	0.55	12	0.19	384.00	7865.00	6990	20240115	-37.77	3400	20241209	27.94	4395	-1.02	20250107	4050	7.41	20250102	6990	-37.77	20240115	3400	27.94	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
99	20250108	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-10	5	-0.23	95409660	22077	55.81	4360	4370	4260	5660	3055	4360	4321.68	1.05	-1173	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	577	11.33	0.55	12	0.17	384.00	7865.00	6990	20240115	-37.77	3400	20241209	27.94	4395	-1.02	20250107	4050	7.41	20250102	6990	-37.77	20240115	3400	27.94	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
100	20250108	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-10	5	-0.23	88035565	20381	51.52	4360	4370	4260	5660	3055	4360	4319.49	1.05	-2107	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	577	11.33	0.55	12	0.15	384.00	7865.00	6990	20240115	-37.77	3400	20241209	27.94	4395	-1.02	20250107	4050	7.41	20250102	6990	-37.77	20240115	3400	27.94	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
101	20250108	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-65	5	-1.49	83384025	19306	48.81	4360	4370	4260	5660	3055	4360	4319.07	1.05	-2580	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	570	11.18	0.55	12	0.15	384.00	7865.00	6990	20240115	-38.56	3400	20241209	26.32	4395	-2.28	20250107	4050	6.05	20250102	6990	-38.56	20240115	3400	26.32	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
102	20250108	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-45	5	-1.03	61810630	14279	36.10	4360	4370	4295	5660	3055	4360	4328.78	1.05	-990	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	573	11.24	0.55	12	0.11	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	4395	-1.82	20250107	4050	6.54	20250102	6990	-38.27	20240115	3400	26.91	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
103	20250108	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-5	5	-0.11	42233415	9742	24.63	4360	4370	4310	5660	3055	4360	4335.19	1.05	379	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	578	11.34	0.55	12	0.07	384.00	7865.00	6990	20240115	-37.70	3400	20241209	28.09	4395	-0.91	20250107	4050	7.53	20250102	6990	-37.70	20240115	3400	28.09	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
104	20250108	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-45	5	-1.03	32200700	7424	18.77	4360	4370	4310	5660	3055	4360	4337.38	1.05	-773	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	573	11.24	0.55	12	0.06	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	4395	-1.82	20250107	4050	6.54	20250102	6990	-38.27	20240115	3400	26.91	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
105	20250108	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	10	2	0.23	1439680	330	0.83	4360	4370	4350	5660	3055	4360	4362.67	1.05	-32	4460	4410	4345	4295	4230	4435	4320	66	1300	500	3050	5	1	13273577	580	11.38	0.56	12	0.00	384.00	7865.00	6990	20240115	-37.48	3400	20241209	28.53	4395	-0.57	20250107	4050	7.90	20250102	6990	-37.48	20240115	3400	28.53	20241209	1.07	N	024950	500	66 억	139074	N	N	N	N
106	20250107	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-20	5	-0.46	169354965	39096	101.22	4350	4395	4280	5690	3070	4380	4331.72	1.03	1863	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	579	11.35	0.55	12	0.29	384.00	7865.00	6990	20240115	-37.63	3400	20241209	28.24	4395	-0.80	20250107	4050	7.65	20250102	6990	-37.63	20240115	3400	28.24	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
107	20250107	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-25	5	-0.57	158664305	36641	94.87	4350	4395	4280	5690	3070	4380	4330.24	1.03	557	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	578	11.34	0.55	12	0.28	384.00	7865.00	6990	20240115	-37.70	3400	20241209	28.09	4395	-0.91	20250107	4050	7.53	20250102	6990	-37.70	20240115	3400	28.09	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
108	20250107	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-25	5	-0.57	152244595	35165	91.04	4350	4395	4280	5690	3070	4380	4329.44	1.03	4	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	578	11.34	0.55	12	0.26	384.00	7865.00	6990	20240115	-37.70	3400	20241209	28.09	4395	-0.91	20250107	4050	7.53	20250102	6990	-37.70	20240115	3400	28.09	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
109	20250107	130334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-25	5	-0.57	138986680	32112	83.14	4350	4395	4280	5690	3070	4380	4328.19	1.03	-1151	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	578	11.34	0.55	12	0.24	384.00	7865.00	6990	20240115	-37.70	3400	20241209	28.09	4395	-0.91	20250107	4050	7.53	20250102	6990	-37.70	20240115	3400	28.09	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
110	20250107	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-30	5	-0.68	129451500	29919	77.46	4350	4395	4280	5690	3070	4380	4326.73	1.03	-1087	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	577	11.33	0.55	12	0.23	384.00	7865.00	6990	20240115	-37.77	3400	20241209	27.94	4395	-1.02	20250107	4050	7.41	20250102	6990	-37.77	20240115	3400	27.94	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
111	20250107	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-45	5	-1.03	113723165	26298	68.09	4350	4395	4280	5690	3070	4380	4324.40	1.03	-1172	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	575	11.29	0.55	12	0.20	384.00	7865.00	6990	20240115	-37.98	3400	20241209	27.50	4395	-1.37	20250107	4050	7.04	20250102	6990	-37.98	20240115	3400	27.50	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
112	20250107	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-65	5	-1.48	103000315	23830	61.70	4350	4395	4280	5690	3070	4380	4322.30	1.03	-1778	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	573	11.24	0.55	12	0.18	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	4395	-1.82	20250107	4050	6.54	20250102	6990	-38.27	20240115	3400	26.91	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
113	20250107	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	10	2	0.23	4614165	1055	2.73	4350	4390	4350	5690	3070	4380	4373.62	1.03	-263	4470	4425	4335	4290	4200	4447	4312	66	1310	500	3060	5	1	13273577	583	11.43	0.56	12	0.01	384.00	7865.00	6990	20240115	-37.20	3400	20241209	29.12	4390	0.00	20250107	4050	8.40	20250102	6990	-37.20	20240115	3400	29.12	20241209	1.10	N	024950	500	66 억	137174	N	N	N	N
114	20250106	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	50	2	1.15	166565955	38556	110.17	4340	4380	4245	5620	3035	4330	4320.10	0.95	10491	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	581	11.41	0.56	12	0.29	384.00	7865.00	6990	20240115	-37.34	3400	20241209	28.82	4380	0.00	20250106	4050	8.15	20250102	6990	-37.34	20240115	3400	28.82	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
115	20250106	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	20	2	0.46	137528875	31899	91.15	4340	4360	4245	5620	3035	4330	4311.39	0.95	9904	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	577	11.33	0.55	12	0.24	384.00	7865.00	6990	20240115	-37.77	3400	20241209	27.94	4360	-0.23	20250106	4050	7.41	20250102	6990	-37.77	20240115	3400	27.94	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
116	20250106	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	25	2	0.58	118595980	27539	78.69	4340	4360	4245	5620	3035	4330	4306.47	0.95	8263	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	578	11.34	0.55	12	0.21	384.00	7865.00	6990	20240115	-37.70	3400	20241209	28.09	4360	-0.11	20250106	4050	7.53	20250102	6990	-37.70	20240115	3400	28.09	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
117	20250106	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-5	5	-0.12	96505705	22452	64.15	4340	4360	4245	5620	3035	4330	4298.31	0.95	5819	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	574	11.26	0.55	12	0.17	384.00	7865.00	6990	20240115	-38.13	3400	20241209	27.21	4360	-0.80	20250106	4050	6.79	20250102	6990	-38.13	20240115	3400	27.21	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
118	20250106	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-10	5	-0.23	83172675	19377	55.37	4340	4340	4245	5620	3035	4330	4292.34	0.95	4573	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	573	11.25	0.55	12	0.15	384.00	7865.00	6990	20240115	-38.20	3400	20241209	27.06	4340	-0.46	20250106	4050	6.67	20250102	6990	-38.20	20240115	3400	27.06	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
119	20250106	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-5	5	-0.12	66910380	15615	44.62	4340	4340	4245	5620	3035	4330	4285.01	0.95	3293	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	574	11.26	0.55	12	0.12	384.00	7865.00	6990	20240115	-38.13	3400	20241209	27.21	4340	-0.35	20250106	4050	6.79	20250102	6990	-38.13	20240115	3400	27.21	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
120	20250106	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-45	5	-1.04	52036555	12168	34.77	4340	4340	4245	5620	3035	4330	4276.51	0.95	1417	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	569	11.16	0.54	12	0.09	384.00	7865.00	6990	20240115	-38.70	3400	20241209	26.03	4340	-1.27	20250106	4050	5.80	20250102	6990	-38.70	20240115	3400	26.03	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
121	20250106	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-15	5	-0.35	689475	160	0.46	4340	4340	4295	5620	3035	4330	4309.22	0.95	66	4420	4375	4285	4240	4150	4397	4262	66	1290	500	3030	5	1	13273577	573	11.24	0.55	12	0.00	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	4340	-0.58	20250106	4050	6.54	20250102	6990	-38.27	20240115	3400	26.91	20241209	1.10	N	024950	500	66 억	126685	N	N	N	N
122	20250103	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	105	2	2.49	149162660	34974	65.23	4200	4330	4195	5490	2960	4225	4264.77	0.89	8814	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	575	11.28	0.55	12	0.26	384.00	7865.00	6990	20240115	-38.05	3400	20241209	27.35	4330	0.00	20250103	4050	6.91	20250102	6990	-38.05	20240115	3400	27.35	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
123	20250103	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	75	2	1.78	128454980	30173	56.28	4200	4305	4195	5490	2960	4225	4257.28	0.89	6984	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	571	11.20	0.55	12	0.23	384.00	7865.00	6990	20240115	-38.48	3400	20241209	26.47	4305	-0.12	20250103	4050	6.17	20250102	6990	-38.48	20240115	3400	26.47	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
124	20250103	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	40	2	0.95	96952050	22824	42.57	4200	4270	4195	5490	2960	4225	4247.81	0.89	5097	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	566	11.11	0.54	12	0.17	384.00	7865.00	6990	20240115	-38.98	3400	20241209	25.44	4270	-0.12	20250103	4050	5.31	20250102	6990	-38.98	20240115	3400	25.44	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
125	20250103	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	35	2	0.83	76600990	18038	33.64	4200	4270	4195	5490	2960	4225	4246.65	0.89	2694	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	565	11.09	0.54	12	0.14	384.00	7865.00	6990	20240115	-39.06	3400	20241209	25.29	4270	-0.23	20250103	4050	5.19	20250102	6990	-39.06	20240115	3400	25.29	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
126	20250103	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	25	2	0.59	62833165	14803	27.61	4200	4270	4195	5490	2960	4225	4244.62	0.89	2737	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	564	11.07	0.54	12	0.11	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4270	-0.47	20250103	4050	4.94	20250102	6990	-39.20	20240115	3400	25.00	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
127	20250103	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	35	2	0.83	45915760	10821	20.18	4200	4260	4195	5490	2960	4225	4243.21	0.89	1234	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	565	11.09	0.54	12	0.08	384.00	7865.00	6990	20240115	-39.06	3400	20241209	25.29	4260	0.00	20250103	4050	5.19	20250102	6990	-39.06	20240115	3400	25.29	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
128	20250103	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	25	2	0.59	24141555	5703	10.64	4200	4260	4195	5490	2960	4225	4233.13	0.89	1534	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	564	11.07	0.54	12	0.04	384.00	7865.00	6990	20240115	-39.20	3400	20241209	25.00	4260	-0.23	20250103	4050	4.94	20250102	6990	-39.20	20240115	3400	25.00	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
129	20250103	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	20	2	0.47	3977965	946	1.76	4200	4245	4195	5490	2960	4225	4205.04	0.89	-135	4361	4292	4171	4102	3981	4232	4042	66	1265	500	2950	5	1	13273577	563	11.05	0.54	12	0.01	384.00	7865.00	6990	20240115	-39.27	3400	20241209	24.85	4245	0.00	20250103	4050	4.81	20250102	6990	-39.27	20240115	3400	24.85	20241209	1.09	N	024950	500	66 억	117704	N	N	N	N
130	20250102	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	105	2	2.55	222572065	53532	137.87	4235	4240	4050	5350	2885	4120	4157.64	0.82	8680	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	561	11.00	0.54	12	0.40	384.00	7865.00	6990	20240115	-39.56	3400	20241209	24.26	4240	-0.35	20250102	4050	4.32	20250102	6990	-39.56	20240115	3400	24.26	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
131	20250102	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	95	2	2.31	200901025	48402	124.66	4235	4240	4050	5350	2885	4120	4150.68	0.82	5506	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	559	10.98	0.54	12	0.36	384.00	7865.00	6990	20240115	-39.70	3400	20241209	23.97	4240	-0.59	20250102	4050	4.07	20250102	6990	-39.70	20240115	3400	23.97	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
132	20250102	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	80	2	1.94	169916530	41064	105.76	4235	4235	4050	5350	2885	4120	4137.85	0.82	2785	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	557	10.94	0.53	12	0.31	384.00	7865.00	6990	20240115	-39.91	3400	20241209	23.53	4235	-0.83	20250102	4050	3.70	20250102	6990	-39.91	20240115	3400	23.53	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
133	20250102	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	40	2	0.97	132375465	32082	82.63	4235	4235	4050	5350	2885	4120	4126.16	0.82	472	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	552	10.83	0.53	12	0.24	384.00	7865.00	6990	20240115	-40.49	3400	20241209	22.35	4235	-1.77	20250102	4050	2.72	20250102	6990	-40.49	20240115	3400	22.35	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
134	20250102	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	15	2	0.36	115943420	28110	72.40	4235	4235	4050	5350	2885	4120	4124.63	0.82	-652	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	549	10.77	0.53	12	0.21	384.00	7865.00	6990	20240115	-40.84	3400	20241209	21.62	4235	-2.36	20250102	4050	2.10	20250102	6990	-40.84	20240115	3400	21.62	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
135	20250102	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-10	5	-0.24	107090705	25958	66.85	4235	4235	4050	5350	2885	4120	4125.54	0.82	-1540	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	546	10.70	0.52	12	0.20	384.00	7865.00	6990	20240115	-41.20	3400	20241209	20.88	4235	-2.95	20250102	4050	1.48	20250102	6990	-41.20	20240115	3400	20.88	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
136	20250102	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-5	5	-0.12	18280410	4394	11.32	4235	4235	4050	5350	2885	4120	4160.31	0.82	-381	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	546	10.72	0.52	12	0.03	384.00	7865.00	6990	20240115	-41.13	3400	20241209	21.03	4235	-2.83	20250102	4050	1.60	20250102	6990	-41.13	20240115	3400	21.03	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N
137	20250102	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	0	3	0.00	0	0	0.00	0	0	0	5350	2885	4120	0.00	0.82	0	4226	4172	4076	4022	3926	4200	4050	66	1230	500	2880	5	1	13273577	547	10.73	0.52	12	0.00	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	0	0.00	0	0	0.00	0	6990	-41.06	20240115	3400	21.18	20241209	1.15	N	024950	500	66 억	109355	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History