KissMeData/037400/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

55 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	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1081	2	2	0.19	19898148	18456	93.17	1089	1089	1074	1402	756	1079	1078.14	1.57	-81	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	283	5.69	0.21	12	0.07	190.00	5247.00	2040	20240402	-47.01	938	20241209	15.25	1134	-4.67	20250120	1011	6.92	20250102	2040	-47.01	20240402	938	15.25	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
3	20250124	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-4	5	-0.37	18035203	16724	84.42	1089	1089	1074	1402	756	1079	1078.40	1.57	-16	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	282	5.66	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1134	-5.20	20250120	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
4	20250124	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	-2	5	-0.19	15995480	14828	74.85	1089	1089	1074	1402	756	1079	1078.73	1.57	-62	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	282	5.67	0.21	12	0.06	190.00	5247.00	2040	20240402	-47.21	938	20241209	14.82	1134	-5.03	20250120	1011	6.53	20250102	2040	-47.21	20240402	938	14.82	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
5	20250124	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1081	2	2	0.19	10347170	9585	48.38	1089	1089	1074	1402	756	1079	1079.52	1.57	156	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	283	5.69	0.21	12	0.04	190.00	5247.00	2040	20240402	-47.01	938	20241209	15.25	1134	-4.67	20250120	1011	6.92	20250102	2040	-47.01	20240402	938	15.25	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
6	20250124	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	0	3	0.00	9603328	8895	44.90	1089	1089	1074	1402	756	1079	1079.63	1.57	156	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	283	5.68	0.21	12	0.03	190.00	5247.00	2040	20240402	-47.11	938	20241209	15.03	1134	-4.85	20250120	1011	6.73	20250102	2040	-47.11	20240402	938	15.03	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
7	20250124	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	0	3	0.00	8580575	7947	40.12	1089	1089	1074	1402	756	1079	1079.73	1.57	156	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	283	5.68	0.21	12	0.03	190.00	5247.00	2040	20240402	-47.11	938	20241209	15.03	1134	-4.85	20250120	1011	6.73	20250102	2040	-47.11	20240402	938	15.03	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
8	20250124	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	0	3	0.00	5684325	5266	26.58	1089	1089	1074	1402	756	1079	1079.44	1.57	397	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	283	5.68	0.21	12	0.02	190.00	5247.00	2040	20240402	-47.11	938	20241209	15.03	1134	-4.85	20250120	1011	6.73	20250102	2040	-47.11	20240402	938	15.03	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
9	20250124	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-4	5	-0.37	1741265	1616	8.16	1089	1089	1074	1402	756	1079	1077.52	1.57	1157	1101	1089	1083	1071	1065	1087	1069	131	323	500	770	1	1	26223346	282	5.66	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1134	-5.20	20250120	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.70	N	037400	500	131 억	411506	N	N	N	N
10	20250123	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	-16	5	-1.46	21530730	19809	34.19	1095	1095	1077	1423	767	1095	1086.60	1.57	-7	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	283	5.68	0.21	12	0.08	190.00	5247.00	2040	20240402	-47.11	938	20241209	15.03	1134	-4.85	20250120	1011	6.73	20250102	2040	-47.11	20240402	938	15.03	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
11	20250123	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-15	5	-1.37	20985835	19304	33.32	1095	1095	1077	1423	767	1095	1086.80	1.57	118	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	283	5.68	0.21	12	0.07	190.00	5247.00	2040	20240402	-47.06	938	20241209	15.14	1134	-4.76	20250120	1011	6.82	20250102	2040	-47.06	20240402	938	15.14	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
12	20250123	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	-13	5	-1.19	20757020	19092	32.96	1095	1095	1077	1423	767	1095	1086.89	1.57	206	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	284	5.69	0.21	12	0.07	190.00	5247.00	2040	20240402	-46.96	938	20241209	15.35	1134	-4.59	20250120	1011	7.02	20250102	2040	-46.96	20240402	938	15.35	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
13	20250123	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	-13	5	-1.19	20222229	18598	32.10	1095	1095	1077	1423	767	1095	1087.01	1.57	211	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	284	5.69	0.21	12	0.07	190.00	5247.00	2040	20240402	-46.96	938	20241209	15.35	1134	-4.59	20250120	1011	7.02	20250102	2040	-46.96	20240402	938	15.35	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
14	20250123	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-10	5	-0.91	19944634	18341	31.66	1095	1095	1077	1423	767	1095	1087.11	1.57	211	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	285	5.71	0.21	12	0.07	190.00	5247.00	2040	20240402	-46.81	938	20241209	15.67	1134	-4.32	20250120	1011	7.32	20250102	2040	-46.81	20240402	938	15.67	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
15	20250123	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	-11	5	-1.00	15359905	14101	24.34	1095	1095	1081	1423	767	1095	1088.95	1.57	183	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	284	5.71	0.21	12	0.05	190.00	5247.00	2040	20240402	-46.86	938	20241209	15.57	1134	-4.41	20250120	1011	7.22	20250102	2040	-46.86	20240402	938	15.57	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
16	20250123	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	-13	5	-1.19	12853823	11789	20.35	1095	1095	1081	1423	767	1095	1090.00	1.57	183	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	284	5.69	0.21	12	0.04	190.00	5247.00	2040	20240402	-46.96	938	20241209	15.35	1134	-4.59	20250120	1011	7.02	20250102	2040	-46.96	20240402	938	15.35	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
17	20250123	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	-5	5	-0.46	7715259	7046	12.16	1095	1095	1090	1423	767	1095	1094.98	1.57	-108	1126	1110	1100	1084	1074	1105	1079	131	328	500	780	1	1	26223346	286	5.74	0.21	12	0.03	190.00	5247.00	2040	20240402	-46.57	938	20241209	16.20	1134	-3.88	20250120	1011	7.81	20250102	2040	-46.57	20240402	938	16.20	20241209	0.70	N	037400	500	131 억	411515	N	N	N	N
18	20250122	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1095	-22	5	-1.97	63825303	57883	75.03	1107	1116	1090	1452	782	1117	1102.66	1.58	-13896	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	287	5.76	0.21	12	0.22	190.00	5247.00	2040	20240402	-46.32	938	20241209	16.74	1134	-3.44	20250120	1011	8.31	20250102	2040	-46.32	20240402	938	16.74	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
19	20250122	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	-23	5	-2.06	55619773	50377	65.30	1107	1116	1094	1452	782	1117	1104.07	1.58	-12824	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	287	5.76	0.21	12	0.19	190.00	5247.00	2040	20240402	-46.37	938	20241209	16.63	1134	-3.53	20250120	1011	8.21	20250102	2040	-46.37	20240402	938	16.63	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
20	20250122	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-8	5	-0.72	42935509	38833	50.33	1107	1116	1096	1452	782	1117	1105.64	1.58	-12407	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	291	5.84	0.21	12	0.15	190.00	5247.00	2040	20240402	-45.64	938	20241209	18.23	1134	-2.20	20250120	1011	9.69	20250102	2040	-45.64	20240402	938	18.23	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
21	20250122	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-10	5	-0.90	34123115	30873	40.02	1107	1116	1096	1452	782	1117	1105.27	1.58	-11514	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	290	5.83	0.21	12	0.12	190.00	5247.00	2040	20240402	-45.74	938	20241209	18.02	1134	-2.38	20250120	1011	9.50	20250102	2040	-45.74	20240402	938	18.02	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
22	20250122	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-17	5	-1.52	21361355	19342	25.07	1107	1116	1096	1452	782	1117	1104.40	1.58	-1166	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	288	5.79	0.21	12	0.07	190.00	5247.00	2040	20240402	-46.08	938	20241209	17.27	1134	-3.00	20250120	1011	8.80	20250102	2040	-46.08	20240402	938	17.27	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
23	20250122	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-16	5	-1.43	14905713	13465	17.45	1107	1116	1100	1452	782	1117	1106.99	1.58	-1073	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	289	5.79	0.21	12	0.05	190.00	5247.00	2040	20240402	-46.03	938	20241209	17.38	1134	-2.91	20250120	1011	8.90	20250102	2040	-46.03	20240402	938	17.38	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
24	20250122	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	-4	5	-0.36	2601230	2338	3.03	1107	1116	1107	1452	782	1117	1112.58	1.58	-87	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	292	5.86	0.21	12	0.01	190.00	5247.00	2040	20240402	-45.44	938	20241209	18.66	1134	-1.85	20250120	1011	10.09	20250102	2040	-45.44	20240402	938	18.66	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
25	20250122	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-10	5	-0.90	592285	535	0.69	1107	1107	1107	1452	782	1117	1107.00	1.58	-76	1133	1124	1109	1100	1085	1129	1105	131	335	500	800	1	1	26223346	290	5.83	0.21	12	0.00	190.00	5247.00	2040	20240402	-45.74	938	20241209	18.02	1134	-2.38	20250120	1011	9.50	20250102	2040	-45.74	20240402	938	18.02	20241209	0.71	N	037400	500	131 억	414903	N	N	N	N
26	20250121	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	2	2	0.18	84800604	77140	141.75	1115	1118	1094	1449	781	1115	1099.31	1.58	-10574	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	293	5.88	0.21	12	0.29	190.00	5247.00	2040	20240402	-45.25	938	20241209	19.08	1134	-1.50	20250120	1011	10.48	20250102	2040	-45.25	20240402	938	19.08	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
27	20250121	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	-13	5	-1.17	75116740	68425	125.74	1115	1115	1094	1449	781	1115	1097.80	1.58	-10272	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	289	5.80	0.21	12	0.26	190.00	5247.00	2040	20240402	-45.98	938	20241209	17.48	1134	-2.82	20250120	1011	9.00	20250102	2040	-45.98	20240402	938	17.48	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
28	20250121	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-15	5	-1.35	72525465	66070	121.41	1115	1115	1094	1449	781	1115	1097.71	1.58	-10270	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	288	5.79	0.21	12	0.25	190.00	5247.00	2040	20240402	-46.08	938	20241209	17.27	1134	-3.00	20250120	1011	8.80	20250102	2040	-46.08	20240402	938	17.27	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
29	20250121	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-15	5	-1.35	72205365	65779	120.88	1115	1115	1094	1449	781	1115	1097.70	1.58	-10270	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	288	5.79	0.21	12	0.25	190.00	5247.00	2040	20240402	-46.08	938	20241209	17.27	1134	-3.00	20250120	1011	8.80	20250102	2040	-46.08	20240402	938	17.27	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
30	20250121	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1097	-18	5	-1.61	66634306	60705	111.55	1115	1115	1094	1449	781	1115	1097.67	1.58	-10321	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	288	5.77	0.21	12	0.23	190.00	5247.00	2040	20240402	-46.23	938	20241209	16.95	1134	-3.26	20250120	1011	8.51	20250102	2040	-46.23	20240402	938	16.95	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
31	20250121	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1097	-18	5	-1.61	66245969	60351	110.90	1115	1115	1094	1449	781	1115	1097.68	1.58	-10321	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	288	5.77	0.21	12	0.23	190.00	5247.00	2040	20240402	-46.23	938	20241209	16.95	1134	-3.26	20250120	1011	8.51	20250102	2040	-46.23	20240402	938	16.95	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
32	20250121	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1096	-19	5	-1.70	53903265	49091	90.21	1115	1115	1094	1449	781	1115	1098.03	1.58	-8695	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	287	5.77	0.21	12	0.19	190.00	5247.00	2040	20240402	-46.27	938	20241209	16.84	1134	-3.35	20250120	1011	8.41	20250102	2040	-46.27	20240402	938	16.84	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
33	20250121	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-5	5	-0.45	830467	745	1.37	1115	1115	1108	1449	781	1115	1114.72	1.58	-27	1157	1136	1113	1092	1069	1124	1080	131	334	500	800	1	1	26223346	291	5.84	0.21	12	0.00	190.00	5247.00	2040	20240402	-45.59	938	20241209	18.34	1134	-2.12	20250120	1011	9.79	20250102	2040	-45.59	20240402	938	18.34	20241209	0.73	N	037400	500	131 억	415202	N	N	N	N
34	20250120	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	-12	5	-1.06	60312251	54419	51.95	1120	1134	1090	1465	789	1127	1108.29	1.59	-2617	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	292	5.87	0.21	12	0.21	190.00	5247.00	2040	20240402	-45.34	938	20241209	18.87	1134	-1.68	20250120	1011	10.29	20250102	2040	-45.34	20240402	938	18.87	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
35	20250120	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-20	5	-1.77	59009024	53248	50.83	1120	1134	1090	1465	789	1127	1108.19	1.59	-2320	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	290	5.83	0.21	12	0.20	190.00	5247.00	2040	20240402	-45.74	938	20241209	18.02	1134	-2.38	20250120	1011	9.50	20250102	2040	-45.74	20240402	938	18.02	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
36	20250120	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	-25	5	-2.22	55555085	50112	47.84	1120	1134	1090	1465	789	1127	1108.62	1.59	-2233	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	289	5.80	0.21	12	0.19	190.00	5247.00	2040	20240402	-45.98	938	20241209	17.48	1134	-2.82	20250120	1011	9.00	20250102	2040	-45.98	20240402	938	17.48	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
37	20250120	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-26	5	-2.31	53548654	48290	46.10	1120	1134	1090	1465	789	1127	1108.90	1.59	-2230	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	289	5.79	0.21	12	0.18	190.00	5247.00	2040	20240402	-46.03	938	20241209	17.38	1134	-2.91	20250120	1011	8.90	20250102	2040	-46.03	20240402	938	17.38	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
38	20250120	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1095	-32	5	-2.84	38165693	34217	32.66	1120	1134	1095	1465	789	1127	1115.40	1.59	-2970	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	287	5.76	0.21	12	0.13	190.00	5247.00	2040	20240402	-46.32	938	20241209	16.74	1134	-3.44	20250120	1011	8.31	20250102	2040	-46.32	20240402	938	16.74	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
39	20250120	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-27	5	-2.40	30472655	27224	25.99	1120	1134	1099	1465	789	1127	1119.33	1.59	-2881	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	288	5.79	0.21	12	0.10	190.00	5247.00	2040	20240402	-46.08	938	20241209	17.27	1134	-3.00	20250120	1011	8.80	20250102	2040	-46.08	20240402	938	17.27	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
40	20250120	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-7	5	-0.62	22185624	19738	18.84	1120	1134	1119	1465	789	1127	1124.01	1.59	-2251	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	294	5.89	0.21	12	0.08	190.00	5247.00	2040	20240402	-45.10	938	20241209	19.40	1134	-1.23	20250120	1011	10.78	20250102	2040	-45.10	20240402	938	19.40	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
41	20250120	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-7	5	-0.62	3519040	3142	3.00	1120	1120	1120	1465	789	1127	1120.00	1.59	-412	1169	1147	1106	1084	1043	1159	1096	131	338	500	810	1	1	26223346	294	5.89	0.21	12	0.01	190.00	5247.00	2040	20240402	-45.10	938	20241209	19.40	1128	-0.71	20250117	1011	10.78	20250102	2040	-45.10	20240402	938	19.40	20241209	0.73	N	037400	500	131 억	417815	N	N	N	N
42	20250117	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	58	2	5.43	115510381	104744	267.27	1075	1128	1065	1389	749	1069	1102.78	1.58	-6816	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	296	5.93	0.21	12	0.40	190.00	5247.00	2040	20240402	-44.75	938	20241209	20.15	1128	-0.09	20250117	1011	11.47	20250102	2040	-44.75	20240402	938	20.15	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
43	20250117	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	53	2	4.96	108384638	98403	251.09	1075	1128	1065	1389	749	1069	1101.44	1.58	-7298	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	294	5.91	0.21	12	0.38	190.00	5247.00	2040	20240402	-45.00	938	20241209	19.62	1128	-0.53	20250117	1011	10.98	20250102	2040	-45.00	20240402	938	19.62	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
44	20250117	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	56	2	5.24	69190626	63429	161.85	1075	1125	1065	1389	749	1069	1090.84	1.58	-9615	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	295	5.92	0.21	12	0.24	190.00	5247.00	2040	20240402	-44.85	938	20241209	19.94	1125	0.00	20250117	1011	11.28	20250102	2040	-44.85	20240402	938	19.94	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
45	20250117	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	32	2	2.99	51692241	47629	121.53	1075	1105	1065	1389	749	1069	1085.31	1.58	-10196	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	289	5.79	0.21	12	0.18	190.00	5247.00	2040	20240402	-46.03	938	20241209	17.38	1106	-0.45	20250110	1011	8.90	20250102	2040	-46.03	20240402	938	17.38	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
46	20250117	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	23	2	2.15	44427139	40997	104.61	1075	1105	1065	1389	749	1069	1083.67	1.58	-10229	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	286	5.75	0.21	12	0.16	190.00	5247.00	2040	20240402	-46.47	938	20241209	16.42	1106	-1.27	20250110	1011	8.01	20250102	2040	-46.47	20240402	938	16.42	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
47	20250117	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	21	2	1.96	30631273	28402	72.47	1075	1100	1065	1389	749	1069	1078.49	1.58	-9890	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	286	5.74	0.21	12	0.11	190.00	5247.00	2040	20240402	-46.57	938	20241209	16.20	1106	-1.45	20250110	1011	7.81	20250102	2040	-46.57	20240402	938	16.20	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
48	20250117	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	13	2	1.22	25439220	23645	60.33	1075	1090	1065	1389	749	1069	1075.88	1.58	-9786	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	284	5.69	0.21	12	0.09	190.00	5247.00	2040	20240402	-46.96	938	20241209	15.35	1106	-2.17	20250110	1011	7.02	20250102	2040	-46.96	20240402	938	15.35	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
49	20250117	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-1	5	-0.09	1829182	1710	4.36	1075	1075	1068	1389	749	1069	1069.70	1.58	-33	1083	1075	1067	1059	1051	1080	1064	131	320	500	760	1	1	26223346	280	5.62	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	414121	N	N	N	N
50	20250116	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	1	2	0.09	41860051	39111	98.31	1064	1075	1059	1388	748	1068	1070.29	1.57	-7189	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	280	5.63	0.20	12	0.15	190.00	5247.00	2040	20240402	-47.60	938	20241209	13.97	1106	-3.35	20250110	1011	5.74	20250102	2040	-47.60	20240402	938	13.97	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
51	20250116	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	40137411	37500	94.26	1064	1075	1059	1388	748	1068	1070.33	1.57	-7125	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	282	5.65	0.20	12	0.14	190.00	5247.00	2040	20240402	-47.35	938	20241209	14.50	1106	-2.89	20250110	1011	6.23	20250102	2040	-47.35	20240402	938	14.50	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
52	20250116	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	7	2	0.66	36239769	33866	85.12	1064	1075	1059	1388	748	1068	1070.09	1.57	-7632	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	282	5.66	0.20	12	0.13	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1106	-2.80	20250110	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
53	20250116	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	7	2	0.66	33097549	30937	77.76	1064	1075	1059	1388	748	1068	1069.84	1.57	-8069	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	282	5.66	0.20	12	0.12	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1106	-2.80	20250110	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
54	20250116	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	26401159	24690	62.06	1064	1074	1059	1388	748	1068	1069.31	1.57	-8070	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	282	5.65	0.20	12	0.09	190.00	5247.00	2040	20240402	-47.35	938	20241209	14.50	1106	-2.89	20250110	1011	6.23	20250102	2040	-47.35	20240402	938	14.50	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
55	20250116	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	4	2	0.37	21492976	20119	50.57	1064	1074	1059	1388	748	1068	1068.29	1.57	-9390	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	281	5.64	0.20	12	0.08	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1106	-3.07	20250110	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
56	20250116	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	17068758	15994	40.20	1064	1074	1059	1388	748	1068	1067.20	1.57	-9566	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	282	5.65	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.35	938	20241209	14.50	1106	-2.89	20250110	1011	6.23	20250102	2040	-47.35	20240402	938	14.50	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
57	20250116	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	0	3	0.00	2134396	2001	5.03	1064	1072	1064	1388	748	1068	1066.66	1.57	272	1093	1080	1071	1058	1049	1076	1054	131	320	500	760	1	1	26223346	280	5.62	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	410865	N	N	N	N
58	20250115	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-9	5	-0.84	42465608	39784	306.05	1084	1084	1062	1400	754	1077	1067.40	1.57	-1456	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.62	0.20	12	0.15	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
59	20250115	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-9	5	-0.84	33830607	31697	243.84	1084	1084	1062	1400	754	1077	1067.31	1.57	-530	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.62	0.20	12	0.12	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
60	20250115	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	-8	5	-0.74	15816478	14830	114.09	1084	1084	1062	1400	754	1077	1066.52	1.57	43	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.63	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.60	938	20241209	13.97	1106	-3.35	20250110	1011	5.74	20250102	2040	-47.60	20240402	938	13.97	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
61	20250115	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-9	5	-0.84	13727253	12874	99.04	1084	1084	1062	1400	754	1077	1066.28	1.57	43	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.62	0.20	12	0.05	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
62	20250115	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-10	5	-0.93	11721224	10996	84.59	1084	1084	1062	1400	754	1077	1065.95	1.57	-77	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.62	0.20	12	0.04	190.00	5247.00	2040	20240402	-47.70	938	20241209	13.75	1106	-3.53	20250110	1011	5.54	20250102	2040	-47.70	20240402	938	13.75	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
63	20250115	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-15	5	-1.39	6873100	6436	49.51	1084	1084	1062	1400	754	1077	1067.91	1.57	-166	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	278	5.59	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.94	938	20241209	13.22	1106	-3.98	20250110	1011	5.04	20250102	2040	-47.94	20240402	938	13.22	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
64	20250115	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-9	5	-0.84	2273426	2119	16.30	1084	1084	1068	1400	754	1077	1072.88	1.57	523	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	280	5.62	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1106	-3.44	20250110	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
65	20250115	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	1	2	0.09	1145070	1064	8.19	1084	1084	1073	1400	754	1077	1076.19	1.57	672	1095	1085	1075	1065	1055	1091	1071	131	323	500	770	1	1	26223346	283	5.67	0.21	12	0.00	190.00	5247.00	2040	20240402	-47.16	938	20241209	14.93	1106	-2.53	20250110	1011	6.63	20250102	2040	-47.16	20240402	938	14.93	20241209	0.73	N	037400	500	131 억	412324	N	N	N	N
66	20250114	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	4	2	0.37	13929594	12999	44.55	1073	1085	1065	1394	752	1073	1071.59	1.57	98	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	282	5.67	0.21	12	0.05	190.00	5247.00	2040	20240402	-47.21	938	20241209	14.82	1106	-2.62	20250110	1011	6.53	20250102	2040	-47.21	20240402	938	14.82	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
67	20250114	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	10	2	0.93	13371744	12481	42.77	1073	1085	1065	1394	752	1073	1071.37	1.57	101	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	284	5.70	0.21	12	0.05	190.00	5247.00	2040	20240402	-46.91	938	20241209	15.46	1106	-2.08	20250110	1011	7.12	20250102	2040	-46.91	20240402	938	15.46	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
68	20250114	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-6	5	-0.56	11690143	10911	37.39	1073	1083	1065	1394	752	1073	1071.41	1.57	6	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	280	5.62	0.20	12	0.04	190.00	5247.00	2040	20240402	-47.70	938	20241209	13.75	1106	-3.53	20250110	1011	5.54	20250102	2040	-47.70	20240402	938	13.75	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
69	20250114	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-3	5	-0.28	7235078	6738	23.09	1073	1083	1070	1394	752	1073	1073.77	1.57	1	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	281	5.63	0.20	12	0.03	190.00	5247.00	2040	20240402	-47.55	938	20241209	14.07	1106	-3.25	20250110	1011	5.84	20250102	2040	-47.55	20240402	938	14.07	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
70	20250114	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	-2	5	-0.19	6895633	6421	22.01	1073	1083	1070	1394	752	1073	1073.92	1.57	-1	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	281	5.64	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.50	938	20241209	14.18	1106	-3.16	20250110	1011	5.93	20250102	2040	-47.50	20240402	938	14.18	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
71	20250114	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	-2	5	-0.19	6143539	5722	19.61	1073	1078	1071	1394	752	1073	1073.67	1.57	45	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	281	5.64	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.50	938	20241209	14.18	1106	-3.16	20250110	1011	5.93	20250102	2040	-47.50	20240402	938	14.18	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
72	20250114	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	2	2	0.19	1525935	1422	4.87	1073	1078	1071	1394	752	1073	1073.09	1.57	31	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	282	5.66	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1106	-2.80	20250110	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
73	20250114	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	5	2	0.47	158899	148	0.51	1073	1078	1073	1394	752	1073	1073.64	1.57	-13	1095	1083	1073	1061	1051	1079	1057	131	321	500	770	1	1	26223346	283	5.67	0.21	12	0.00	190.00	5247.00	2040	20240402	-47.16	938	20241209	14.93	1106	-2.53	20250110	1011	6.63	20250102	2040	-47.16	20240402	938	14.93	20241209	0.73	N	037400	500	131 억	412229	N	N	N	N
74	20250113	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1073	-3	5	-0.28	31264691	29179	92.07	1078	1085	1063	1398	754	1076	1071.48	1.57	-702	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	281	5.65	0.20	12	0.11	190.00	5247.00	2040	20240402	-47.40	938	20241209	14.39	1106	-2.98	20250110	1011	6.13	20250102	2040	-47.40	20240402	938	14.39	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
75	20250113	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-1	5	-0.09	28750392	26840	84.69	1078	1085	1063	1398	754	1076	1071.18	1.57	-657	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	282	5.66	0.20	12	0.10	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1106	-2.80	20250110	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
76	20250113	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	0	3	0.00	24823804	23189	73.17	1078	1085	1063	1398	754	1076	1070.50	1.57	-607	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	282	5.66	0.21	12	0.09	190.00	5247.00	2040	20240402	-47.25	938	20241209	14.71	1106	-2.71	20250110	1011	6.43	20250102	2040	-47.25	20240402	938	14.71	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
77	20250113	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-4	5	-0.37	21680247	20266	63.94	1078	1082	1063	1398	754	1076	1069.78	1.57	-447	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	281	5.64	0.20	12	0.08	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1106	-3.07	20250110	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
78	20250113	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-9	5	-0.84	14467539	13506	42.62	1078	1078	1065	1398	754	1076	1071.19	1.57	429	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	280	5.62	0.20	12	0.05	190.00	5247.00	2040	20240402	-47.70	938	20241209	13.75	1106	-3.53	20250110	1011	5.54	20250102	2040	-47.70	20240402	938	13.75	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
79	20250113	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	-5	5	-0.46	11904733	11104	35.04	1078	1078	1068	1398	754	1076	1072.11	1.57	535	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	281	5.64	0.20	12	0.04	190.00	5247.00	2040	20240402	-47.50	938	20241209	14.18	1106	-3.16	20250110	1011	5.93	20250102	2040	-47.50	20240402	938	14.18	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
80	20250113	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-4	5	-0.37	8670128	8085	25.51	1078	1078	1068	1398	754	1076	1072.37	1.57	513	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	281	5.64	0.20	12	0.03	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1106	-3.07	20250110	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
81	20250113	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1073	-3	5	-0.28	2311929	2147	6.77	1078	1078	1073	1398	754	1076	1076.82	1.57	-83	1121	1098	1083	1060	1045	1091	1053	131	322	500	770	1	1	26223346	281	5.65	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.40	938	20241209	14.39	1106	-2.98	20250110	1011	6.13	20250102	2040	-47.40	20240402	938	14.39	20241209	0.74	N	037400	500	131 억	412847	N	N	N	N
82	20250110	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-4	5	-0.37	34043510	31688	121.57	1080	1106	1068	1404	756	1080	1074.33	1.57	783	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	282	5.66	0.21	12	0.12	190.00	5247.00	2040	20240402	-47.25	938	20241209	14.71	1106	-2.71	20250110	1011	6.43	20250102	2040	-47.25	20240402	938	14.71	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
83	20250110	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-4	5	-0.37	33589477	31266	119.95	1080	1106	1068	1404	756	1080	1074.31	1.57	847	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	282	5.66	0.21	12	0.12	190.00	5247.00	2040	20240402	-47.25	938	20241209	14.71	1106	-2.71	20250110	1011	6.43	20250102	2040	-47.25	20240402	938	14.71	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
84	20250110	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	-3	5	-0.28	32357906	30120	115.55	1080	1106	1068	1404	756	1080	1074.30	1.57	722	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	282	5.67	0.21	12	0.11	190.00	5247.00	2040	20240402	-47.21	938	20241209	14.82	1106	-2.62	20250110	1011	6.53	20250102	2040	-47.21	20240402	938	14.82	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
85	20250110	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-8	5	-0.74	31023403	28876	110.78	1080	1106	1068	1404	756	1080	1074.37	1.57	185	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	281	5.64	0.20	12	0.11	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1106	-3.07	20250110	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
86	20250110	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-10	5	-0.93	23980621	22288	85.51	1080	1106	1069	1404	756	1080	1075.94	1.57	151	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	281	5.63	0.20	12	0.08	190.00	5247.00	2040	20240402	-47.55	938	20241209	14.07	1106	-3.25	20250110	1011	5.84	20250102	2040	-47.55	20240402	938	14.07	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
87	20250110	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-10	5	-0.93	16439503	15249	58.50	1080	1106	1069	1404	756	1080	1078.07	1.57	-158	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	281	5.63	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.55	938	20241209	14.07	1106	-3.25	20250110	1011	5.84	20250102	2040	-47.55	20240402	938	14.07	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
88	20250110	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	0	3	0.00	7855360	7233	27.75	1080	1106	1080	1404	756	1080	1086.04	1.57	-145	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	283	5.68	0.21	12	0.03	190.00	5247.00	2040	20240402	-47.06	938	20241209	15.14	1106	-2.35	20250110	1011	6.82	20250102	2040	-47.06	20240402	938	15.14	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
89	20250110	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1089	9	2	0.83	5164202	4750	18.22	1080	1106	1080	1404	756	1080	1087.20	1.57	35	1087	1083	1076	1072	1065	1085	1074	131	324	500	770	1	1	26223346	286	5.73	0.21	12	0.02	190.00	5247.00	2040	20240402	-46.62	938	20241209	16.10	1106	-1.54	20250110	1011	7.72	20250102	2040	-46.62	20240402	938	16.10	20241209	0.74	N	037400	500	131 억	412019	N	N	N	N
90	20250109	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	3	2	0.28	27977578	26066	81.77	1077	1080	1069	1400	754	1077	1073.23	1.57	72	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	283	5.68	0.21	12	0.10	190.00	5247.00	2040	20240402	-47.06	938	20241209	15.14	1085	-0.46	20250107	1011	6.82	20250102	2040	-47.06	20240402	938	15.14	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
91	20250109	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-2	5	-0.19	24599296	22935	71.94	1077	1077	1069	1400	754	1077	1072.57	1.57	176	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	282	5.66	0.20	12	0.09	190.00	5247.00	2040	20240402	-47.30	938	20241209	14.61	1085	-0.92	20250107	1011	6.33	20250102	2040	-47.30	20240402	938	14.61	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
92	20250109	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-1	5	-0.09	23967146	22347	70.10	1077	1077	1069	1400	754	1077	1072.50	1.57	144	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	282	5.66	0.21	12	0.09	190.00	5247.00	2040	20240402	-47.25	938	20241209	14.71	1085	-0.83	20250107	1011	6.43	20250102	2040	-47.25	20240402	938	14.71	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
93	20250109	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-5	5	-0.46	16219451	15122	47.44	1077	1077	1069	1400	754	1077	1072.57	1.57	-246	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	281	5.64	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
94	20250109	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-5	5	-0.46	15994331	14912	46.78	1077	1077	1069	1400	754	1077	1072.58	1.57	-246	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	281	5.64	0.20	12	0.06	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
95	20250109	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-1	5	-0.09	8261269	7694	24.14	1077	1077	1070	1400	754	1077	1073.73	1.57	50	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	282	5.66	0.21	12	0.03	190.00	5247.00	2040	20240402	-47.25	938	20241209	14.71	1085	-0.83	20250107	1011	6.43	20250102	2040	-47.25	20240402	938	14.71	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
96	20250109	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1073	-4	5	-0.37	6449469	6008	18.85	1077	1077	1070	1400	754	1077	1073.48	1.57	-11	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	281	5.65	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.40	938	20241209	14.39	1085	-1.11	20250107	1011	6.13	20250102	2040	-47.40	20240402	938	14.39	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
97	20250109	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-5	5	-0.46	1149054	1067	3.35	1077	1077	1072	1400	754	1077	1076.90	1.57	-27	1087	1081	1071	1065	1055	1085	1069	131	323	500	770	1	1	26223346	281	5.64	0.20	12	0.00	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	411975	N	N	N	N
98	20250108	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	9	2	0.84	34142479	31862	120.06	1068	1077	1061	1388	748	1068	1071.57	1.56	2341	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	282	5.67	0.21	12	0.12	190.00	5247.00	2040	20240402	-47.21	938	20241209	14.82	1085	-0.74	20250107	1011	6.53	20250102	2040	-47.21	20240402	938	14.82	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
99	20250108	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	32410962	30250	113.98	1068	1077	1061	1388	748	1068	1071.44	1.56	2101	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	282	5.65	0.20	12	0.12	190.00	5247.00	2040	20240402	-47.35	938	20241209	14.50	1085	-1.01	20250107	1011	6.23	20250102	2040	-47.35	20240402	938	14.50	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
100	20250108	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1073	5	2	0.47	29250709	27307	102.89	1068	1077	1061	1388	748	1068	1071.18	1.56	1772	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	281	5.65	0.20	12	0.10	190.00	5247.00	2040	20240402	-47.40	938	20241209	14.39	1085	-1.11	20250107	1011	6.13	20250102	2040	-47.40	20240402	938	14.39	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
101	20250108	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	4	2	0.37	25496293	23808	89.71	1068	1075	1061	1388	748	1068	1070.91	1.56	1678	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	281	5.64	0.20	12	0.09	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
102	20250108	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	4	2	0.37	15103049	14104	53.14	1068	1075	1061	1388	748	1068	1070.83	1.56	1303	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	281	5.64	0.20	12	0.05	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
103	20250108	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	3	2	0.28	6757150	6323	23.83	1068	1073	1061	1388	748	1068	1068.66	1.56	1223	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	281	5.64	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.50	938	20241209	14.18	1085	-1.29	20250107	1011	5.93	20250102	2040	-47.50	20240402	938	14.18	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
104	20250108	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-1	5	-0.09	4484227	4201	15.83	1068	1071	1061	1388	748	1068	1067.42	1.56	82	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	280	5.62	0.20	12	0.02	190.00	5247.00	2040	20240402	-47.70	938	20241209	13.75	1085	-1.66	20250107	1011	5.54	20250102	2040	-47.70	20240402	938	13.75	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
105	20250108	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1064	-4	5	-0.37	2397478	2245	8.46	1068	1068	1061	1388	748	1068	1067.92	1.56	-23	1094	1081	1072	1059	1050	1076	1054	131	320	500	760	1	1	26223346	279	5.60	0.20	12	0.01	190.00	5247.00	2040	20240402	-47.84	938	20241209	13.43	1085	-1.94	20250107	1011	5.24	20250102	2040	-47.84	20240402	938	13.43	20241209	0.72	N	037400	500	131 억	409662	N	N	N	N
106	20250107	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	2	2	0.19	28370769	26539	34.12	1070	1085	1063	1385	747	1066	1069.02	1.56	973	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.62	0.20	12	0.10	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1085	-1.57	20250107	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
107	20250107	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	0	3	0.00	27609527	25826	33.21	1070	1085	1063	1385	747	1066	1069.06	1.56	991	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.61	0.20	12	0.10	190.00	5247.00	2040	20240402	-47.75	938	20241209	13.65	1085	-1.75	20250107	1011	5.44	20250102	2040	-47.75	20240402	938	13.65	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
108	20250107	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	3	2	0.28	26093244	24405	31.38	1070	1085	1063	1385	747	1066	1069.18	1.56	1066	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.63	0.20	12	0.09	190.00	5247.00	2040	20240402	-47.60	938	20241209	13.97	1085	-1.47	20250107	1011	5.74	20250102	2040	-47.60	20240402	938	13.97	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
109	20250107	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	1	2	0.09	23512025	21984	28.27	1070	1085	1063	1385	747	1066	1069.51	1.56	163	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.62	0.20	12	0.08	190.00	5247.00	2040	20240402	-47.70	938	20241209	13.75	1085	-1.66	20250107	1011	5.54	20250102	2040	-47.70	20240402	938	13.75	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
110	20250107	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	2	2	0.19	21717855	20300	26.10	1070	1085	1063	1385	747	1066	1069.85	1.56	133	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.62	0.20	12	0.08	190.00	5247.00	2040	20240402	-47.65	938	20241209	13.86	1085	-1.57	20250107	1011	5.64	20250102	2040	-47.65	20240402	938	13.86	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
111	20250107	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	3	2	0.28	11889580	11071	14.24	1070	1085	1069	1385	747	1066	1073.94	1.56	-24	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	280	5.63	0.20	12	0.04	190.00	5247.00	2040	20240402	-47.60	938	20241209	13.97	1085	-1.47	20250107	1011	5.74	20250102	2040	-47.60	20240402	938	13.97	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
112	20250107	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	6	2	0.56	9659472	8987	11.56	1070	1085	1069	1385	747	1066	1074.83	1.56	-24	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	281	5.64	0.20	12	0.03	190.00	5247.00	2040	20240402	-47.45	938	20241209	14.29	1085	-1.20	20250107	1011	6.03	20250102	2040	-47.45	20240402	938	14.29	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
113	20250107	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	4	2	0.38	1247600	1166	1.50	1070	1070	1069	1385	747	1066	1069.98	1.56	-107	1085	1075	1057	1047	1029	1080	1052	131	319	500	760	1	1	26223346	281	5.63	0.20	12	0.00	190.00	5247.00	2040	20240402	-47.55	938	20241209	14.07	1070	0.00	20250107	1011	5.84	20250102	2040	-47.55	20240402	938	14.07	20241209	0.74	N	037400	500	131 억	408836	N	N	N	N
114	20250106	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	15	2	1.43	81696124	77773	186.93	1052	1067	1039	1366	736	1051	1050.44	1.55	3392	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	280	5.61	0.20	12	0.30	190.00	5247.00	2040	20240402	-47.75	938	20241209	13.65	1067	-0.09	20250106	1011	5.44	20250102	2040	-47.75	20240402	938	13.65	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
115	20250106	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	14	2	1.33	80173909	76345	183.50	1052	1065	1039	1366	736	1051	1050.15	1.55	3389	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	279	5.61	0.20	12	0.29	190.00	5247.00	2040	20240402	-47.79	938	20241209	13.54	1065	0.00	20250106	1011	5.34	20250102	2040	-47.79	20240402	938	13.54	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
116	20250106	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1059	8	2	0.76	74534126	71039	170.75	1052	1059	1039	1366	736	1051	1049.20	1.55	2896	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	278	5.57	0.20	12	0.27	190.00	5247.00	2040	20240402	-48.09	938	20241209	12.90	1059	0.00	20250106	1011	4.75	20250102	2040	-48.09	20240402	938	12.90	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
117	20250106	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	3	2	0.29	57051779	54441	130.85	1052	1058	1039	1366	736	1051	1047.96	1.55	3122	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	276	5.55	0.20	12	0.21	190.00	5247.00	2040	20240402	-48.33	938	20241209	12.37	1058	-0.38	20250106	1011	4.25	20250102	2040	-48.33	20240402	938	12.37	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
118	20250106	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	6	2	0.57	53873023	51425	123.60	1052	1058	1039	1366	736	1051	1047.60	1.55	3137	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	277	5.56	0.20	12	0.20	190.00	5247.00	2040	20240402	-48.19	938	20241209	12.69	1058	-0.09	20250106	1011	4.55	20250102	2040	-48.19	20240402	938	12.69	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
119	20250106	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	1	2	0.10	47233385	45132	108.48	1052	1052	1039	1366	736	1051	1046.56	1.55	2399	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	276	5.54	0.20	12	0.17	190.00	5247.00	2040	20240402	-48.43	938	20241209	12.15	1052	0.00	20250106	1011	4.06	20250102	2040	-48.43	20240402	938	12.15	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
120	20250106	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1049	-2	5	-0.19	38233675	36562	87.88	1052	1052	1039	1366	736	1051	1045.72	1.55	1993	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	275	5.52	0.20	12	0.14	190.00	5247.00	2040	20240402	-48.58	938	20241209	11.83	1052	-0.29	20250106	1011	3.76	20250102	2040	-48.58	20240402	938	11.83	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
121	20250106	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1049	-2	5	-0.19	12084683	11508	27.66	1052	1052	1047	1366	736	1051	1050.11	1.55	-3818	1069	1059	1041	1031	1013	1065	1037	131	315	500	750	1	1	26223346	275	5.52	0.20	12	0.04	190.00	5247.00	2040	20240402	-48.58	938	20241209	11.83	1052	-0.29	20250106	1011	3.76	20250102	2040	-48.58	20240402	938	11.83	20241209	0.72	N	037400	500	131 억	405520	N	N	N	N
122	20250103	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1051	28	2	2.74	43061249	41605	31.55	1023	1051	1023	1329	717	1023	1035.01	1.53	4791	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	276	5.53	0.20	12	0.16	190.00	5247.00	2040	20240402	-48.48	938	20241209	12.05	1051	0.00	20250103	1011	3.96	20250102	2040	-48.48	20240402	938	12.05	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
123	20250103	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	22	2	2.15	37048102	35852	27.19	1023	1047	1023	1329	717	1023	1033.37	1.53	4503	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	274	5.50	0.20	12	0.14	190.00	5247.00	2040	20240402	-48.77	938	20241209	11.41	1047	-0.19	20250103	1011	3.36	20250102	2040	-48.77	20240402	938	11.41	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
124	20250103	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	19	2	1.86	33123771	32089	24.34	1023	1042	1023	1329	717	1023	1032.25	1.53	3384	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	273	5.48	0.20	12	0.12	190.00	5247.00	2040	20240402	-48.92	938	20241209	11.09	1042	0.00	20250102	1011	3.07	20250102	2040	-48.92	20240402	938	11.09	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
125	20250103	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	17	2	1.66	30764626	29822	22.62	1023	1040	1023	1329	717	1023	1031.61	1.53	2898	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	273	5.47	0.20	12	0.11	190.00	5247.00	2040	20240402	-49.02	938	20241209	10.87	1042	-0.19	20250102	1011	2.87	20250102	2040	-49.02	20240402	938	10.87	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
126	20250103	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	13	2	1.27	27883726	27044	20.51	1023	1038	1023	1329	717	1023	1031.06	1.53	2337	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	272	5.45	0.20	12	0.10	190.00	5247.00	2040	20240402	-49.22	938	20241209	10.45	1042	-0.58	20250102	1011	2.47	20250102	2040	-49.22	20240402	938	10.45	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
127	20250103	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	10	2	0.98	24515793	23789	18.04	1023	1038	1023	1329	717	1023	1030.56	1.53	2037	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	271	5.44	0.20	12	0.09	190.00	5247.00	2040	20240402	-49.36	938	20241209	10.13	1042	-0.86	20250102	1011	2.18	20250102	2040	-49.36	20240402	938	10.13	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
128	20250103	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	10	2	0.98	11152468	10860	8.24	1023	1035	1023	1329	717	1023	1026.94	1.53	725	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	271	5.44	0.20	12	0.04	190.00	5247.00	2040	20240402	-49.36	938	20241209	10.13	1042	-0.86	20250102	1011	2.18	20250102	2040	-49.36	20240402	938	10.13	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
129	20250103	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	7	2	0.68	6578152	6425	4.87	1023	1030	1023	1329	717	1023	1023.84	1.53	-571	1056	1039	1025	1008	994	1032	1001	131	306	500	730	1	1	26223346	270	5.42	0.20	12	0.02	190.00	5247.00	2040	20240402	-49.51	938	20241209	9.81	1042	-1.15	20250102	1011	1.88	20250102	2040	-49.51	20240402	938	9.81	20241209	0.72	N	037400	500	131 억	400731	N	N	N	N
130	20250102	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	-19	5	-1.82	134438240	131841	533.55	1042	1042	1011	1354	730	1042	1019.70	1.51	4158	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	268	5.38	0.19	12	0.50	190.00	5247.00	2040	20240402	-49.85	938	20241209	9.06	1042	-1.82	20250102	1011	1.19	20250102	2040	-49.85	20240402	938	9.06	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
131	20250102	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	-18	5	-1.73	131515170	128981	521.98	1042	1042	1011	1354	730	1042	1019.65	1.51	4235	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	269	5.39	0.20	12	0.49	190.00	5247.00	2040	20240402	-49.80	938	20241209	9.17	1042	-1.73	20250102	1011	1.29	20250102	2040	-49.80	20240402	938	9.17	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
132	20250102	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1016	-26	5	-2.50	107308885	105237	425.89	1042	1042	1012	1354	730	1042	1019.69	1.51	2792	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	266	5.35	0.19	12	0.40	190.00	5247.00	2040	20240402	-50.20	938	20241209	8.32	1042	-2.50	20250102	1012	0.40	20250102	2040	-50.20	20240402	938	8.32	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
133	20250102	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	-29	5	-2.78	87955871	86146	348.63	1042	1042	1013	1354	730	1042	1021.01	1.51	2610	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	266	5.33	0.19	12	0.33	190.00	5247.00	2040	20240402	-50.34	938	20241209	8.00	1042	-2.78	20250102	1013	0.00	20250102	2040	-50.34	20240402	938	8.00	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
134	20250102	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	-28	5	-2.69	69453436	67927	274.90	1042	1042	1014	1354	730	1042	1022.47	1.51	2160	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	266	5.34	0.19	12	0.26	190.00	5247.00	2040	20240402	-50.29	938	20241209	8.10	1042	-2.69	20250102	1014	0.00	20250102	2040	-50.29	20240402	938	8.10	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
135	20250102	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	-23	5	-2.21	50594307	49379	199.83	1042	1042	1017	1354	730	1042	1024.61	1.51	399	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	267	5.36	0.19	12	0.19	190.00	5247.00	2040	20240402	-50.05	938	20241209	8.64	1042	-2.21	20250102	1017	0.20	20250102	2040	-50.05	20240402	938	8.64	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
136	20250102	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	0	3	0.00	2235637	2147	8.69	1042	1042	1039	1354	730	1042	1041.28	1.51	-782	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	273	5.48	0.20	12	0.01	190.00	5247.00	2040	20240402	-48.92	938	20241209	11.09	1042	0.00	20250102	1039	0.29	20250102	2040	-48.92	20240402	938	11.09	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N
137	20250102	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	0	3	0.00	0	0	0.00	0	0	0	1354	730	1042	0.00	1.51	0	1060	1051	1044	1035	1028	1047	1031	131	312	500	750	1	1	26223346	273	5.48	0.20	12	0.00	190.00	5247.00	2040	20240402	-48.92	938	20241209	11.09	0	0.00	0	0	0.00	0	2040	-48.92	20240402	938	11.09	20241209	0.72	N	037400	500	131 억	396602	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History