KissMeData/405920/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161306	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2920	-20	5	-0.68	29573990	10074	45.71	2950	2955	2910	3820	2060	2940	2935.66	0.43	-418	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	376	-31.40	0.52	12	0.08	-93.00	5605.00	6950	20240130	-57.99	2910	20250124	0.34	3170	-7.89	20250109	2910	0.34	20250124	6950	-57.99	20240130	2910	0.34	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
3	20250124	151305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2955	15	2	0.51	24217855	8242	37.40	2950	2955	2910	3820	2060	2940	2938.35	0.43	-224	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	381	-31.77	0.53	12	0.06	-93.00	5605.00	6950	20240130	-57.48	2910	20250124	1.55	3170	-6.78	20250109	2910	1.55	20250124	6950	-57.48	20240130	2910	1.55	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
4	20250124	141304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2950	10	2	0.34	22687875	7722	35.04	2950	2955	2910	3820	2060	2940	2938.08	0.43	-124	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	380	-31.72	0.53	12	0.06	-93.00	5605.00	6950	20240130	-57.55	2910	20250124	1.37	3170	-6.94	20250109	2910	1.37	20250124	6950	-57.55	20240130	2910	1.37	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
5	20250124	131307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2945	5	2	0.17	15828410	5396	24.48	2950	2955	2910	3820	2060	2940	2933.36	0.43	-61	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	379	-31.67	0.53	12	0.04	-93.00	5605.00	6950	20240130	-57.63	2910	20250124	1.20	3170	-7.10	20250109	2910	1.20	20250124	6950	-57.63	20240130	2910	1.20	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
6	20250124	121302	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2940	0	3	0.00	12686940	4328	19.64	2950	2955	2910	3820	2060	2940	2931.36	0.43	-44	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	379	-31.61	0.52	12	0.03	-93.00	5605.00	6950	20240130	-57.70	2910	20250124	1.03	3170	-7.26	20250109	2910	1.03	20250124	6950	-57.70	20240130	2910	1.03	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
7	20250124	111304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2950	10	2	0.34	11549670	3942	17.89	2950	2955	2910	3820	2060	2940	2929.90	0.43	-22	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	380	-31.72	0.53	12	0.03	-93.00	5605.00	6950	20240130	-57.55	2910	20250124	1.37	3170	-6.94	20250109	2910	1.37	20250124	6950	-57.55	20240130	2910	1.37	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
8	20250124	101300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2935	-5	5	-0.17	7674915	2625	11.91	2950	2955	2910	3820	2060	2940	2923.78	0.43	309	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	378	-31.56	0.52	12	0.02	-93.00	5605.00	6950	20240130	-57.77	2910	20250124	0.86	3170	-7.41	20250109	2910	0.86	20250124	6950	-57.77	20240130	2910	0.86	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
9	20250124	091310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2940	0	3	0.00	3964905	1356	6.15	2950	2955	2920	3820	2060	2940	2923.97	0.43	258	3040	2990	2965	2915	2890	2977	2902	644	880	5000	1880	5	1	12878076	379	-31.61	0.52	12	0.01	-93.00	5605.00	6950	20240130	-57.70	2920	20250124	0.68	3170	-7.26	20250109	2920	0.68	20250124	6950	-57.70	20240130	2920	0.68	20250124	0.57	N	405920	5000	643 억	55195	N	N	N	N
10	20250123	161259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2940	-60	5	-2.00	63962575	21625	353.00	3015	3015	2940	3900	2100	3000	2957.81	0.46	-4463	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	379	-31.61	0.52	12	0.17	-93.00	5605.00	6950	20240130	-57.70	2940	20250123	0.00	3170	-7.26	20250109	2940	0.00	20250123	6950	-57.70	20240130	2940	0.00	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
11	20250123	151257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2945	-55	5	-1.83	62174370	21017	343.08	3015	3015	2940	3900	2100	3000	2958.29	0.46	-4095	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	379	-31.67	0.53	12	0.16	-93.00	5605.00	6950	20240130	-57.63	2940	20250123	0.17	3170	-7.10	20250109	2940	0.17	20250123	6950	-57.63	20240130	2940	0.17	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
12	20250123	141253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2975	-25	5	-0.83	32896070	11086	180.97	3015	3015	2955	3900	2100	3000	2967.35	0.46	-266	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	383	-31.99	0.53	12	0.09	-93.00	5605.00	6950	20240130	-57.19	2955	20250123	0.68	3170	-6.15	20250109	2955	0.68	20250123	6950	-57.19	20240130	2955	0.68	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
13	20250123	131256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2990	-10	5	-0.33	22729885	7650	124.88	3015	3015	2960	3900	2100	3000	2971.23	0.46	-133	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	385	-32.15	0.53	12	0.06	-93.00	5605.00	6950	20240130	-56.98	2960	20250123	1.01	3170	-5.68	20250109	2960	1.01	20250123	6950	-56.98	20240130	2960	1.01	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
14	20250123	121258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2995	-5	5	-0.17	21720680	7310	119.33	3015	3015	2960	3900	2100	3000	2971.37	0.46	-133	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	386	-32.20	0.53	12	0.06	-93.00	5605.00	6950	20240130	-56.91	2960	20250123	1.18	3170	-5.52	20250109	2960	1.18	20250123	6950	-56.91	20240130	2960	1.18	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
15	20250123	111247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2995	-5	5	-0.17	21681830	7297	119.12	3015	3015	2960	3900	2100	3000	2971.33	0.46	-128	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	386	-32.20	0.53	12	0.06	-93.00	5605.00	6950	20240130	-56.91	2960	20250123	1.18	3170	-5.52	20250109	2960	1.18	20250123	6950	-56.91	20240130	2960	1.18	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
16	20250123	101255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2995	-5	5	-0.17	15187230	5107	83.37	3015	3015	2960	3900	2100	3000	2973.81	0.46	-126	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	386	-32.20	0.53	12	0.04	-93.00	5605.00	6950	20240130	-56.91	2960	20250123	1.18	3170	-5.52	20250109	2960	1.18	20250123	6950	-56.91	20240130	2960	1.18	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
17	20250123	091258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3015	15	2	0.50	3751645	1256	20.50	3015	3015	2980	3900	2100	3000	2986.98	0.46	-161	3033	3016	3008	2991	2983	3012	2987	644	900	5000	1920	5	1	12878076	388	-32.42	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.62	2980	20250123	1.17	3170	-4.89	20250109	2980	1.17	20250123	6950	-56.62	20240130	2980	1.17	20250123	0.57	N	405920	5000	643 억	59668	N	N	N	N
18	20250122	161247	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	0	3	0.00	16929020	5634	40.31	3000	3025	3000	3900	2100	3000	3004.80	0.46	379	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	386	-32.26	0.54	12	0.04	-93.00	5605.00	6950	20240130	-56.83	2980	20241129	0.67	3170	-5.36	20250109	3000	0.00	20250122	6950	-56.83	20240130	2980	0.67	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
19	20250122	151249	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	5	2	0.17	16449020	5474	39.17	3000	3025	3000	3900	2100	3000	3004.94	0.46	529	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	387	-32.31	0.54	12	0.04	-93.00	5605.00	6950	20240130	-56.76	2980	20241129	0.84	3170	-5.21	20250109	3000	0.17	20250122	6950	-56.76	20240130	2980	0.84	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
20	20250122	141247	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	15	2	0.50	9863430	3283	23.49	3000	3025	3000	3900	2100	3000	3004.40	0.46	-115	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	388	-32.42	0.54	12	0.03	-93.00	5605.00	6950	20240130	-56.62	2980	20241129	1.17	3170	-4.89	20250109	3000	0.50	20250122	6950	-56.62	20240130	2980	1.17	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
21	20250122	131249	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	15	2	0.50	9343485	3110	22.25	3000	3025	3000	3900	2100	3000	3004.34	0.46	-115	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	388	-32.42	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.62	2980	20241129	1.17	3170	-4.89	20250109	3000	0.50	20250122	6950	-56.62	20240130	2980	1.17	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
22	20250122	121247	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	10	2	0.33	8958175	2982	21.34	3000	3025	3000	3900	2100	3000	3004.08	0.46	-115	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	388	-32.37	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.69	2980	20241129	1.01	3170	-5.05	20250109	3000	0.33	20250122	6950	-56.69	20240130	2980	1.01	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
23	20250122	111249	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	5	2	0.17	8098760	2696	19.29	3000	3025	3000	3900	2100	3000	3003.99	0.46	-115	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	387	-32.31	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.76	2980	20241129	0.84	3170	-5.21	20250109	3000	0.17	20250122	6950	-56.76	20240130	2980	0.84	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
24	20250122	101246	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	10	2	0.33	2086870	693	4.96	3000	3025	3000	3900	2100	3000	3011.36	0.46	-114	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	388	-32.37	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.69	2980	20241129	1.01	3170	-5.05	20250109	3000	0.33	20250122	6950	-56.69	20240130	2980	1.01	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
25	20250122	091250	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	15	2	0.50	1079005	358	2.56	3000	3025	3000	3900	2100	3000	3013.98	0.46	-51	3060	3030	3015	2985	2970	3022	2977	644	900	5000	1920	5	1	12878076	388	-32.42	0.54	12	0.00	-93.00	5605.00	6950	20240130	-56.62	2980	20241129	1.17	3170	-4.89	20250109	3000	0.50	20250122	6950	-56.62	20240130	2980	1.17	20241129	0.57	N	405920	5000	643 억	59299	N	N	N	N
26	20250121	161238	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-35	5	-1.15	42092640	13954	500.32	3015	3045	3000	3945	2125	3035	3016.53	0.48	-3081	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	386	-32.26	0.54	12	0.11	-93.00	5605.00	6950	20240130	-56.83	2980	20241129	0.67	3170	-5.36	20250109	3000	0.00	20250121	6950	-56.83	20240130	2980	0.67	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
27	20250121	151242	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	-30	5	-0.99	38308565	12694	455.15	3015	3045	3005	3945	2125	3035	3017.85	0.48	-3063	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	387	-32.31	0.54	12	0.10	-93.00	5605.00	6950	20240130	-56.76	2980	20241129	0.84	3170	-5.21	20250109	3000	0.17	20250115	6950	-56.76	20240130	2980	0.84	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
28	20250121	141243	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-10	5	-0.33	28234095	9348	335.17	3015	3045	3005	3945	2125	3035	3020.34	0.48	-1876	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	390	-32.53	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.47	2980	20241129	1.51	3170	-4.57	20250109	3000	0.83	20250115	6950	-56.47	20240130	2980	1.51	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
29	20250121	131241	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	0	3	0.00	27147090	8988	322.27	3015	3045	3005	3945	2125	3035	3020.37	0.48	-1538	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	391	-32.63	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
30	20250121	121224	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	-20	5	-0.66	25962340	8595	308.17	3015	3045	3005	3945	2125	3035	3020.63	0.48	-1523	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	388	-32.42	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.62	2980	20241129	1.17	3170	-4.89	20250109	3000	0.50	20250115	6950	-56.62	20240130	2980	1.17	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
31	20250121	111137	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-15	5	-0.49	18585140	6146	220.37	3015	3045	3010	3945	2125	3035	3023.94	0.48	-1450	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	389	-32.47	0.54	12	0.05	-93.00	5605.00	6950	20240130	-56.55	2980	20241129	1.34	3170	-4.73	20250109	3000	0.67	20250115	6950	-56.55	20240130	2980	1.34	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
32	20250121	101128	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-5	5	-0.16	15384680	5087	182.40	3015	3045	3010	3945	2125	3035	3024.31	0.48	-1430	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	390	-32.58	0.54	12	0.04	-93.00	5605.00	6950	20240130	-56.40	2980	20241129	1.68	3170	-4.42	20250109	3000	1.00	20250115	6950	-56.40	20240130	2980	1.68	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
33	20250121	091242	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-10	5	-0.33	1068480	354	12.69	3015	3025	3015	3945	2125	3035	3018.31	0.48	-44	3071	3052	3031	3012	2991	3062	3022	644	910	5000	1940	5	1	12878076	390	-32.53	0.54	12	0.00	-93.00	5605.00	6950	20240130	-56.47	2980	20241129	1.51	3170	-4.57	20250109	3000	0.83	20250115	6950	-56.47	20240130	2980	1.51	20241129	0.58	N	405920	5000	643 억	62383	N	N	N	N
34	20250120	161228	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	5	2	0.17	8203300	2712	9.42	3015	3050	3010	3935	2125	3030	3024.82	0.48	90	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	391	-32.63	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
35	20250120	151242	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	0	3	0.00	6497630	2150	7.47	3015	3050	3010	3935	2125	3030	3022.15	0.48	110	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	390	-32.58	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.40	2980	20241129	1.68	3170	-4.42	20250109	3000	1.00	20250115	6950	-56.40	20240130	2980	1.68	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
36	20250120	141239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	5	2	0.17	6003030	1986	6.90	3015	3050	3010	3935	2125	3030	3022.67	0.48	96	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	391	-32.63	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
37	20250120	131238	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	5	2	0.17	5645815	1868	6.49	3015	3050	3010	3935	2125	3030	3022.38	0.48	96	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	391	-32.63	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
38	20250120	121242	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	0	3	0.00	3162710	1045	3.63	3015	3050	3015	3935	2125	3030	3026.52	0.48	98	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	390	-32.58	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.40	2980	20241129	1.68	3170	-4.42	20250109	3000	1.00	20250115	6950	-56.40	20240130	2980	1.68	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
39	20250120	111241	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-10	5	-0.33	3105320	1026	3.56	3015	3050	3015	3935	2125	3030	3026.63	0.48	98	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	389	-32.47	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.55	2980	20241129	1.34	3170	-4.73	20250109	3000	0.67	20250115	6950	-56.55	20240130	2980	1.34	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
40	20250120	101240	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	5	2	0.17	2198635	726	2.52	3015	3050	3015	3935	2125	3030	3028.42	0.48	-67	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	391	-32.63	0.54	12	0.01	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
41	20250120	091241	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	20	2	0.66	320360	106	0.37	3015	3050	3015	3935	2125	3030	3022.26	0.48	-37	3143	3086	3043	2986	2943	3065	2965	644	905	5000	1930	5	1	12878076	393	-32.80	0.54	12	0.00	-93.00	5605.00	6950	20240130	-56.12	2980	20241129	2.35	3170	-3.79	20250109	3000	1.67	20250115	6950	-56.12	20240130	2980	2.35	20241129	0.58	N	405920	5000	643 억	62274	N	N	N	N
42	20250117	161234	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-60	5	-1.94	86731830	28768	178.00	3070	3100	3000	4015	2165	3090	3014.87	0.48	169	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	390	-32.58	0.54	12	0.22	-93.00	5605.00	6950	20240130	-56.40	2980	20241129	1.68	3170	-4.42	20250109	3000	1.00	20250117	6950	-56.40	20240130	2980	1.68	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
43	20250117	151231	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-80	5	-2.59	85959420	28513	176.42	3070	3100	3000	4015	2165	3090	3014.74	0.48	222	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	388	-32.37	0.54	12	0.22	-93.00	5605.00	6950	20240130	-56.69	2980	20241129	1.01	3170	-5.05	20250109	3000	0.33	20250117	6950	-56.69	20240130	2980	1.01	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
44	20250117	141239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-70	5	-2.27	57044395	18913	117.02	3070	3100	3000	4015	2165	3090	3016.15	0.48	329	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	389	-32.47	0.54	12	0.15	-93.00	5605.00	6950	20240130	-56.55	2980	20241129	1.34	3170	-4.73	20250109	3000	0.67	20250117	6950	-56.55	20240130	2980	1.34	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
45	20250117	131238	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-65	5	-2.10	55855525	18519	114.58	3070	3100	3000	4015	2165	3090	3016.12	0.48	372	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	390	-32.53	0.54	12	0.14	-93.00	5605.00	6950	20240130	-56.47	2980	20241129	1.51	3170	-4.57	20250109	3000	0.83	20250117	6950	-56.47	20240130	2980	1.51	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
46	20250117	121239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-55	5	-1.78	53651005	17789	110.07	3070	3100	3000	4015	2165	3090	3015.97	0.48	563	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	391	-32.63	0.54	12	0.14	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250117	6950	-56.33	20240130	2980	1.85	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
47	20250117	111241	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-50	5	-1.62	28422050	9398	58.15	3070	3100	3000	4015	2165	3090	3024.27	0.48	340	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	391	-32.69	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.26	2980	20241129	2.01	3170	-4.10	20250109	3000	1.33	20250117	6950	-56.26	20240130	2980	2.01	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
48	20250117	101239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-60	5	-1.94	23125545	7651	47.34	3070	3100	3000	4015	2165	3090	3022.55	0.48	471	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	390	-32.58	0.54	12	0.06	-93.00	5605.00	6950	20240130	-56.40	2980	20241129	1.68	3170	-4.42	20250109	3000	1.00	20250117	6950	-56.40	20240130	2980	1.68	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
49	20250117	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	5	2	0.16	1687885	547	3.38	3070	3100	3070	4015	2165	3090	3085.71	0.48	-153	3126	3107	3071	3052	3016	3117	3062	644	925	5000	1970	5	1	12878076	399	-33.28	0.55	12	0.00	-93.00	5605.00	6950	20240130	-55.47	2980	20241129	3.86	3170	-2.37	20250109	3000	3.17	20250115	6950	-55.47	20240130	2980	3.86	20241129	0.58	N	405920	5000	643 억	62115	N	N	N	N
50	20250116	161230	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	55	2	1.81	49479540	16102	163.16	3035	3090	3035	3945	2125	3035	3072.88	0.45	3614	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	398	-33.23	0.55	12	0.13	-93.00	5605.00	6950	20240130	-55.54	2980	20241129	3.69	3170	-2.52	20250109	3000	3.00	20250115	6950	-55.54	20240130	2980	3.69	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
51	20250116	151129	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	50	2	1.65	46182200	15023	152.22	3035	3090	3035	3945	2125	3035	3074.10	0.45	3391	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	397	-33.17	0.55	12	0.12	-93.00	5605.00	6950	20240130	-55.61	2980	20241129	3.52	3170	-2.68	20250109	3000	2.83	20250115	6950	-55.61	20240130	2980	3.52	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
52	20250116	141235	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	55	2	1.81	45393570	14767	149.63	3035	3090	3035	3945	2125	3035	3073.99	0.45	3399	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	398	-33.23	0.55	12	0.11	-93.00	5605.00	6950	20240130	-55.54	2980	20241129	3.69	3170	-2.52	20250109	3000	3.00	20250115	6950	-55.54	20240130	2980	3.69	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
53	20250116	131235	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	30	2	0.99	10168570	3328	33.72	3035	3085	3035	3945	2125	3035	3055.46	0.45	203	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	395	-32.96	0.55	12	0.03	-93.00	5605.00	6950	20240130	-55.90	2980	20241129	2.85	3170	-3.31	20250109	3000	2.17	20250115	6950	-55.90	20240130	2980	2.85	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
54	20250116	121235	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	20	2	0.66	8175055	2676	27.12	3035	3085	3035	3945	2125	3035	3054.95	0.45	-114	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	393	-32.85	0.55	12	0.02	-93.00	5605.00	6950	20240130	-56.04	2980	20241129	2.52	3170	-3.63	20250109	3000	1.83	20250115	6950	-56.04	20240130	2980	2.52	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
55	20250116	111236	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	25	2	0.82	7175780	2348	23.79	3035	3085	3035	3945	2125	3035	3056.12	0.45	-142	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	394	-32.90	0.55	12	0.02	-93.00	5605.00	6950	20240130	-55.97	2980	20241129	2.68	3170	-3.47	20250109	3000	2.00	20250115	6950	-55.97	20240130	2980	2.68	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
56	20250116	101238	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	25	2	0.82	5571920	1823	18.47	3035	3085	3035	3945	2125	3035	3056.46	0.45	48	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	394	-32.90	0.55	12	0.01	-93.00	5605.00	6950	20240130	-55.97	2980	20241129	2.68	3170	-3.47	20250109	3000	2.00	20250115	6950	-55.97	20240130	2980	2.68	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
57	20250116	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	35	2	1.15	1156590	378	3.83	3035	3085	3035	3945	2125	3035	3059.76	0.45	-1	3118	3076	3038	2996	2958	3057	2977	644	910	5000	1940	5	1	12878076	395	-33.01	0.55	12	0.00	-93.00	5605.00	6950	20240130	-55.83	2980	20241129	3.02	3170	-3.15	20250109	3000	2.33	20250115	6950	-55.83	20240130	2980	3.02	20241129	0.59	N	405920	5000	643 억	58511	N	N	N	N
58	20250115	161232	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-25	5	-0.82	29942330	9868	198.35	3045	3080	3000	3975	2145	3060	3034.29	0.46	-894	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	391	-32.63	0.54	12	0.08	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
59	20250115	151233	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-25	5	-0.82	29463490	9710	195.18	3045	3080	3000	3975	2145	3060	3034.35	0.46	-866	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	391	-32.63	0.54	12	0.08	-93.00	5605.00	6950	20240130	-56.33	2980	20241129	1.85	3170	-4.26	20250109	3000	1.17	20250115	6950	-56.33	20240130	2980	1.85	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
60	20250115	141227	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	-5	5	-0.16	26923955	8872	178.33	3045	3080	3000	3975	2145	3060	3034.71	0.46	-131	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	393	-32.85	0.55	12	0.07	-93.00	5605.00	6950	20240130	-56.04	2980	20241129	2.52	3170	-3.63	20250109	3000	1.83	20250115	6950	-56.04	20240130	2980	2.52	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
61	20250115	131235	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-20	5	-0.65	26562180	8753	175.94	3045	3080	3000	3975	2145	3060	3034.64	0.46	-108	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	391	-32.69	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.26	2980	20241129	2.01	3170	-4.10	20250109	3000	1.33	20250115	6950	-56.26	20240130	2980	2.01	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
62	20250115	121219	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-20	5	-0.65	25630050	8446	169.77	3045	3080	3000	3975	2145	3060	3034.58	0.46	-46	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	391	-32.69	0.54	12	0.07	-93.00	5605.00	6950	20240130	-56.26	2980	20241129	2.01	3170	-4.10	20250109	3000	1.33	20250115	6950	-56.26	20240130	2980	2.01	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
63	20250115	111231	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	5	2	0.16	21064790	6938	139.46	3045	3080	3000	3975	2145	3060	3036.15	0.46	-1	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	395	-32.96	0.55	12	0.05	-93.00	5605.00	6950	20240130	-55.90	2980	20241129	2.85	3170	-3.31	20250109	3000	2.17	20250115	6950	-55.90	20240130	2980	2.85	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
64	20250115	101230	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	10	2	0.33	14795745	4872	97.93	3045	3075	3000	3975	2145	3060	3036.89	0.46	-22	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	395	-33.01	0.55	12	0.04	-93.00	5605.00	6950	20240130	-55.83	2980	20241129	3.02	3170	-3.15	20250109	3000	2.33	20250115	6950	-55.83	20240130	2980	3.02	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
65	20250115	091236	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	10	2	0.33	9163290	3037	61.05	3045	3075	3000	3975	2145	3060	3017.22	0.46	130	3140	3100	3070	3030	3000	3085	3015	644	915	5000	1950	5	1	12878076	395	-33.01	0.55	12	0.02	-93.00	5605.00	6950	20240130	-55.83	2980	20241129	3.02	3170	-3.15	20250109	3000	2.33	20250115	6950	-55.83	20240130	2980	3.02	20241129	0.59	N	405920	5000	643 억	59415	N	N	N	N
66	20250114	161212	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	0	3	0.00	14795630	4824	79.83	3080	3110	3040	3975	2145	3060	3067.09	0.48	-1761	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	394	-32.90	0.55	12	0.04	-93.00	5605.00	6950	20240130	-55.97	2980	20241129	2.68	3170	-3.47	20250109	3040	0.66	20250114	6950	-55.97	20240130	2980	2.68	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
67	20250114	151231	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	20	2	0.65	14339850	4675	77.36	3080	3110	3040	3975	2145	3060	3067.35	0.48	-1698	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	397	-33.12	0.55	12	0.04	-93.00	5605.00	6950	20240130	-55.68	2980	20241129	3.36	3170	-2.84	20250109	3040	1.32	20250114	6950	-55.68	20240130	2980	3.36	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
68	20250114	141226	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	5	2	0.16	11785150	3842	63.58	3080	3110	3040	3975	2145	3060	3067.45	0.48	-1506	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	395	-32.96	0.55	12	0.03	-93.00	5605.00	6950	20240130	-55.90	2980	20241129	2.85	3170	-3.31	20250109	3040	0.82	20250114	6950	-55.90	20240130	2980	2.85	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
69	20250114	131225	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	15	2	0.49	9711715	3165	52.37	3080	3110	3040	3975	2145	3060	3068.47	0.48	-1469	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	396	-33.06	0.55	12	0.02	-93.00	5605.00	6950	20240130	-55.76	2980	20241129	3.19	3170	-3.00	20250109	3040	1.15	20250114	6950	-55.76	20240130	2980	3.19	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
70	20250114	121221	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	10	2	0.33	9705565	3163	52.34	3080	3110	3040	3975	2145	3060	3068.47	0.48	-1467	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	395	-33.01	0.55	12	0.02	-93.00	5605.00	6950	20240130	-55.83	2980	20241129	3.02	3170	-3.15	20250109	3040	0.99	20250114	6950	-55.83	20240130	2980	3.02	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
71	20250114	111219	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-15	5	-0.49	9030940	2943	48.70	3080	3110	3040	3975	2145	3060	3068.62	0.48	-1355	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	392	-32.74	0.54	12	0.02	-93.00	5605.00	6950	20240130	-56.19	2980	20241129	2.18	3170	-3.94	20250109	3040	0.16	20250114	6950	-56.19	20240130	2980	2.18	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
72	20250114	101219	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	20	2	0.65	5280960	1716	28.40	3080	3110	3070	3975	2145	3060	3077.48	0.48	-965	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	397	-33.12	0.55	12	0.01	-93.00	5605.00	6950	20240130	-55.68	2980	20241129	3.36	3170	-2.84	20250109	3040	1.32	20250102	6950	-55.68	20240130	2980	3.36	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
73	20250114	091224	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	50	2	1.63	448340	145	2.40	3080	3110	3075	3975	2145	3060	3092.00	0.48	-90	3133	3096	3078	3041	3023	3087	3032	644	915	5000	1950	5	1	12878076	401	-33.44	0.55	12	0.00	-93.00	5605.00	6950	20240130	-55.25	2980	20241129	4.36	3170	-1.89	20250109	3040	2.30	20250102	6950	-55.25	20240130	2980	4.36	20241129	0.59	N	405920	5000	643 억	61186	N	N	N	N
74	20250113	161206	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-55	5	-1.77	18405120	5967	56.72	3100	3115	3060	4045	2185	3115	3084.48	0.48	-1137	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	394	-32.90	0.55	12	0.05	-93.00	5605.00	7140	20240104	-57.14	2980	20241129	2.68	3170	-3.47	20250109	3040	0.66	20250102	6950	-55.97	20240130	2980	2.68	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
75	20250113	151214	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-35	5	-1.12	18276600	5925	56.32	3100	3115	3060	4045	2185	3115	3084.66	0.48	-1105	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	397	-33.12	0.55	12	0.05	-93.00	5605.00	7140	20240104	-56.86	2980	20241129	3.36	3170	-2.84	20250109	3040	1.32	20250102	6950	-55.68	20240130	2980	3.36	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
76	20250113	141148	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-30	5	-0.96	15741380	5098	48.46	3100	3115	3060	4045	2185	3115	3087.76	0.48	-990	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	397	-33.17	0.55	12	0.04	-93.00	5605.00	7140	20240104	-56.79	2980	20241129	3.52	3170	-2.68	20250109	3040	1.48	20250102	6950	-55.61	20240130	2980	3.52	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
77	20250113	131155	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	-15	5	-0.48	13647345	4417	41.98	3100	3115	3060	4045	2185	3115	3089.73	0.48	-900	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	399	-33.33	0.55	12	0.03	-93.00	5605.00	7140	20240104	-56.58	2980	20241129	4.03	3170	-2.21	20250109	3040	1.97	20250102	6950	-55.40	20240130	2980	4.03	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
78	20250113	121159	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	-10	5	-0.32	13089925	4236	40.26	3100	3115	3060	4045	2185	3115	3090.16	0.48	-903	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	400	-33.39	0.55	12	0.03	-93.00	5605.00	7140	20240104	-56.51	2980	20241129	4.19	3170	-2.05	20250109	3040	2.14	20250102	6950	-55.32	20240130	2980	4.19	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
79	20250113	111156	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	0	3	0.00	7068780	2279	21.66	3100	3115	3090	4045	2185	3115	3101.70	0.48	-969	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	401	-33.49	0.56	12	0.02	-93.00	5605.00	7140	20240104	-56.37	2980	20241129	4.53	3170	-1.74	20250109	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
80	20250113	101157	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	0	3	0.00	3393660	1093	10.39	3100	3115	3095	4045	2185	3115	3104.90	0.48	-642	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	401	-33.49	0.56	12	0.01	-93.00	5605.00	7140	20240104	-56.37	2980	20241129	4.53	3170	-1.74	20250109	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
81	20250113	091203	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	0	3	0.00	2487055	801	7.61	3100	3115	3095	4045	2185	3115	3104.94	0.48	-647	3195	3155	3125	3085	3055	3140	3070	644	930	5000	1990	5	1	12878076	401	-33.49	0.56	12	0.01	-93.00	5605.00	7140	20240104	-56.37	2980	20241129	4.53	3170	-1.74	20250109	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.59	N	405920	5000	643 억	62333	N	N	N	N
82	20250110	161136	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	-40	5	-1.27	32418395	10427	127.91	3150	3165	3095	4100	2210	3155	3109.08	0.49	-830	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	401	-33.49	0.56	12	0.08	-93.00	5605.00	7140	20240104	-56.37	2980	20241129	4.53	3170	-1.74	20250109	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
83	20250110	151144	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-35	5	-1.11	30872715	9931	121.82	3150	3165	3095	4100	2210	3155	3108.72	0.49	-462	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	402	-33.55	0.56	12	0.08	-93.00	5605.00	7140	20240104	-56.30	2980	20241129	4.70	3170	-1.58	20250109	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
84	20250110	141150	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	-25	5	-0.79	23124725	7431	91.16	3150	3165	3095	4100	2210	3155	3111.92	0.49	-503	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	403	-33.66	0.56	12	0.06	-93.00	5605.00	7140	20240104	-56.16	2980	20241129	5.03	3170	-1.26	20250109	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
85	20250110	131151	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-35	5	-1.11	19540325	6279	77.02	3150	3165	3095	4100	2210	3155	3112.01	0.49	-497	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	402	-33.55	0.56	12	0.05	-93.00	5605.00	7140	20240104	-56.30	2980	20241129	4.70	3170	-1.58	20250109	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
86	20250110	121152	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-35	5	-1.11	18065050	5805	71.21	3150	3165	3095	4100	2210	3155	3111.97	0.49	-102	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	402	-33.55	0.56	12	0.05	-93.00	5605.00	7140	20240104	-56.30	2980	20241129	4.70	3170	-1.58	20250109	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
87	20250110	111148	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-20	5	-0.63	4420105	1410	17.30	3150	3165	3120	4100	2210	3155	3134.81	0.49	-516	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	404	-33.71	0.56	12	0.01	-93.00	5605.00	7140	20240104	-56.09	2980	20241129	5.20	3170	-1.10	20250109	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
88	20250110	101145	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	-25	5	-0.79	2847550	907	11.13	3150	3165	3120	4100	2210	3155	3139.51	0.49	-421	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	403	-33.66	0.56	12	0.01	-93.00	5605.00	7140	20240104	-56.16	2980	20241129	5.03	3170	-1.26	20250109	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
89	20250110	091151	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	10	2	0.32	1659410	528	6.48	3150	3165	3135	4100	2210	3155	3142.80	0.49	-164	3211	3182	3141	3112	3071	3162	3092	644	945	5000	2010	5	1	12878076	408	-34.03	0.56	12	0.00	-93.00	5605.00	7140	20240104	-55.67	2980	20241129	6.21	3170	-0.16	20250109	3040	4.11	20250102	6950	-54.46	20240130	2980	6.21	20241129	0.59	N	405920	5000	643 억	63173	N	N	N	N
90	20250109	161138	57	100.00	KOSDAQ		유통	N	N	N	N	N	3155	-10	5	-0.32	25432490	8151	92.88	3160	3170	3100	4110	2220	3165	3120.17	0.50	-1573	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	406	-33.92	0.56	12	0.06	-93.00	5605.00	7140	20240104	-55.81	2980	20241129	5.87	3170	-0.47	20250109	3040	3.78	20250102	6950	-54.60	20240130	2980	5.87	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
91	20250109	151135	57	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-40	5	-1.26	24788950	7945	90.53	3160	3170	3100	4110	2220	3165	3120.07	0.50	-1702	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	402	-33.60	0.56	12	0.06	-93.00	5605.00	7140	20240104	-56.23	2980	20241129	4.87	3170	-1.42	20250109	3040	2.80	20250102	6950	-55.04	20240130	2980	4.87	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
92	20250109	141143	57	100.00	KOSDAQ		유통	N	N	N	N	N	3150	-15	5	-0.47	22354520	7164	81.63	3160	3170	3100	4110	2220	3165	3120.40	0.50	-1700	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	406	-33.87	0.56	12	0.06	-93.00	5605.00	7140	20240104	-55.88	2980	20241129	5.70	3170	-0.63	20250109	3040	3.62	20250102	6950	-54.68	20240130	2980	5.70	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
93	20250109	131142	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-20	5	-0.63	22112160	7087	80.75	3160	3170	3100	4110	2220	3165	3120.10	0.50	-1629	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	405	-33.82	0.56	12	0.06	-93.00	5605.00	7140	20240104	-55.95	2980	20241129	5.54	3170	-0.79	20250109	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
94	20250109	121142	57	100.00	KOSDAQ		유통	N	N	N	N	N	3160	-5	5	-0.16	16599195	5324	60.67	3160	3170	3100	4110	2220	3165	3117.81	0.50	-393	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	407	-33.98	0.56	12	0.04	-93.00	5605.00	7140	20240104	-55.74	2980	20241129	6.04	3170	-0.32	20250109	3040	3.95	20250102	6950	-54.53	20240130	2980	6.04	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
95	20250109	111147	57	100.00	KOSDAQ		유통	N	N	N	N	N	3170	5	2	0.16	16589765	5321	60.63	3160	3170	3100	4110	2220	3165	3117.79	0.50	-392	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	408	-34.09	0.57	12	0.04	-93.00	5605.00	7140	20240104	-55.60	2980	20241129	6.38	3170	0.00	20250109	3040	4.28	20250102	6950	-54.39	20240130	2980	6.38	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
96	20250109	101145	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	-50	5	-1.58	16268470	5218	59.46	3160	3165	3100	4110	2220	3165	3117.76	0.50	-389	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	401	-33.49	0.56	12	0.04	-93.00	5605.00	7140	20240104	-56.37	2980	20241129	4.53	3165	0.00	20250106	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
97	20250109	091149	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	0	3	0.00	1595810	505	5.75	3160	3165	3160	4110	2220	3165	3160.02	0.50	-492	3208	3186	3143	3121	3078	3197	3132	644	945	5000	2020	5	1	12878076	408	-34.03	0.56	12	0.00	-93.00	5605.00	7140	20240104	-55.67	2980	20241129	6.21	3165	0.00	20250106	3040	4.11	20250102	6950	-54.46	20240130	2980	6.21	20241129	0.57	N	405920	5000	643 억	64753	N	N	N	N
98	20250108	161132	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	50	2	1.61	27505575	8771	92.47	3115	3165	3100	4045	2185	3115	3135.91	0.51	-808	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	408	-34.03	0.56	12	0.07	-93.00	5605.00	7300	20231228	-56.64	2980	20241129	6.21	3165	0.00	20250106	3040	4.11	20250102	6950	-54.46	20240130	2980	6.21	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
99	20250108	151137	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	20	2	0.64	23096850	7378	77.79	3115	3150	3100	4045	2185	3115	3130.50	0.51	-434	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	404	-33.71	0.56	12	0.06	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3165	-0.95	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
100	20250108	141141	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	30	2	0.96	18383820	5871	61.90	3115	3150	3100	4045	2185	3115	3131.29	0.51	-935	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	405	-33.82	0.56	12	0.05	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	3165	-0.63	20250106	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
101	20250108	131138	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	30	2	0.96	18053595	5766	60.79	3115	3150	3100	4045	2185	3115	3131.04	0.51	-916	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	405	-33.82	0.56	12	0.04	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	3165	-0.63	20250106	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
102	20250108	121135	57	100.00	KOSDAQ		유통	N	N	N	N	N	3150	35	2	1.12	13833670	4417	46.57	3115	3150	3100	4045	2185	3115	3131.92	0.51	-1045	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	406	-33.87	0.56	12	0.03	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	3165	-0.47	20250106	3040	3.62	20250102	6950	-54.68	20240130	2980	5.70	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
103	20250108	111137	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	30	2	0.96	7894100	2529	26.66	3115	3150	3100	4045	2185	3115	3121.43	0.51	-421	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	405	-33.82	0.56	12	0.02	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	3165	-0.63	20250106	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
104	20250108	101137	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	20	2	0.64	7320110	2346	24.73	3115	3150	3100	4045	2185	3115	3120.25	0.51	-280	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	404	-33.71	0.56	12	0.02	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3165	-0.95	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
105	20250108	091137	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	20	2	0.64	983055	315	3.32	3115	3135	3100	4045	2185	3115	3120.81	0.51	-285	3161	3137	3121	3097	3081	3150	3110	644	930	5000	1990	5	1	12878076	404	-33.71	0.56	12	0.00	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3165	-0.95	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.57	N	405920	5000	643 억	65570	N	N	N	N
106	20250107	161125	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	-15	5	-0.48	29179325	9351	48.09	3105	3145	3105	4065	2195	3130	3120.45	0.53	-2103	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	401	-33.49	0.56	12	0.07	-93.00	5605.00	7300	20231228	-57.33	2980	20241129	4.53	3165	-1.58	20250106	3040	2.47	20250102	6950	-55.18	20240130	2980	4.53	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
107	20250107	151130	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-10	5	-0.32	28830395	9239	47.52	3105	3145	3105	4065	2195	3130	3120.51	0.53	-2100	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	402	-33.55	0.56	12	0.07	-93.00	5605.00	7300	20231228	-57.26	2980	20241129	4.70	3165	-1.42	20250106	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
108	20250107	141127	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	5	2	0.16	25324005	8115	41.74	3105	3145	3105	4065	2195	3130	3120.64	0.53	-1483	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	404	-33.71	0.56	12	0.06	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3165	-0.95	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
109	20250107	131127	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	0	3	0.00	19840790	6357	32.70	3105	3145	3105	4065	2195	3130	3121.09	0.53	-1353	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	403	-33.66	0.56	12	0.05	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	3165	-1.11	20250106	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
110	20250107	121129	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	0	3	0.00	19362400	6204	31.91	3105	3145	3105	4065	2195	3130	3120.95	0.53	-1254	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	403	-33.66	0.56	12	0.05	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	3165	-1.11	20250106	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
111	20250107	111123	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	0	3	0.00	13117370	4209	21.65	3105	3145	3105	4065	2195	3130	3116.51	0.53	-425	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	403	-33.66	0.56	12	0.03	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	3165	-1.11	20250106	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
112	20250107	101129	57	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-5	5	-0.16	10079145	3238	16.65	3105	3145	3105	4065	2195	3130	3112.77	0.53	-475	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	402	-33.60	0.56	12	0.03	-93.00	5605.00	7300	20231228	-57.19	2980	20241129	4.87	3165	-1.26	20250106	3040	2.80	20250102	6950	-55.04	20240130	2980	4.87	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
113	20250107	091132	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-10	5	-0.32	6885130	2215	11.39	3105	3145	3105	4065	2195	3130	3108.41	0.53	-273	3210	3170	3125	3085	3040	3190	3105	644	935	5000	2000	5	1	12878076	402	-33.55	0.56	12	0.02	-93.00	5605.00	7300	20231228	-57.26	2980	20241129	4.70	3165	-1.42	20250106	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.56	N	405920	5000	643 억	67683	N	N	N	N
114	20250106	161114	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	25	2	0.81	57876860	18582	271.63	3105	3165	3080	4035	2175	3105	3114.67	0.49	4631	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	403	-33.66	0.56	12	0.14	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	3165	-1.11	20250106	3040	2.96	20250102	6950	-54.96	20240130	2980	5.03	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
115	20250106	151114	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	30	2	0.97	57520040	18468	269.96	3105	3165	3080	4035	2175	3105	3114.58	0.49	4603	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	404	-33.71	0.56	12	0.14	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3165	-0.95	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
116	20250106	141114	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	40	2	1.29	54715895	17573	256.88	3105	3165	3080	4035	2175	3105	3113.63	0.49	4443	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	405	-33.82	0.56	12	0.14	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	3165	-0.63	20250106	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
117	20250106	131103	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	15	2	0.48	52653620	16915	247.26	3105	3165	3080	4035	2175	3105	3112.84	0.49	4637	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	402	-33.55	0.56	12	0.13	-93.00	5605.00	7300	20231228	-57.26	2980	20241129	4.70	3165	-1.42	20250106	3040	2.63	20250102	6950	-55.11	20240130	2980	4.70	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
118	20250106	121112	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	40	2	1.29	42645690	13691	200.13	3105	3165	3080	4035	2175	3105	3114.87	0.49	4300	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	405	-33.82	0.56	12	0.11	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	3165	-0.63	20250106	3040	3.45	20250102	6950	-54.75	20240130	2980	5.54	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
119	20250106	111108	57	100.00	KOSDAQ		유통	N	N	N	N	N	3150	45	2	1.45	38398690	12331	180.25	3105	3165	3080	4035	2175	3105	3114.00	0.49	4099	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	406	-33.87	0.56	12	0.10	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	3165	-0.47	20250106	3040	3.62	20250102	6950	-54.68	20240130	2980	5.70	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
120	20250106	101104	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	30	2	0.97	22259805	7192	105.13	3105	3135	3080	4035	2175	3105	3095.08	0.49	4733	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	404	-33.71	0.56	12	0.06	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	3135	0.00	20250106	3040	3.12	20250102	6950	-54.89	20240130	2980	5.20	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
121	20250106	091105	57	100.00	KOSDAQ		유통	N	N	N	N	N	3125	20	2	0.64	723590	233	3.41	3105	3125	3105	4035	2175	3105	3105.54	0.49	141	3138	3121	3103	3086	3068	3130	3095	644	930	5000	1980	5	1	12878076	402	-33.60	0.56	12	0.00	-93.00	5605.00	7300	20231228	-57.19	2980	20241129	4.87	3125	0.00	20250102	3040	2.80	20250102	6950	-55.04	20240130	2980	4.87	20241129	0.56	N	405920	5000	643 억	62785	N	N	N	N
122	20250103	161059	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	15	2	0.49	21193605	6840	72.43	3085	3120	3085	4015	2165	3090	3098.48	0.48	1114	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	400	-33.39	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	3125	-0.64	20250102	3040	2.14	20250102	7140	-56.51	20240104	2980	4.19	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
123	20250103	151103	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	10	2	0.32	19816930	6396	67.73	3085	3120	3085	4015	2165	3090	3098.33	0.48	1104	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	399	-33.33	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.53	2980	20241129	4.03	3125	-0.80	20250102	3040	1.97	20250102	7140	-56.58	20240104	2980	4.03	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
124	20250103	141103	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	5	2	0.16	18495830	5969	63.20	3085	3120	3085	4015	2165	3090	3098.65	0.48	775	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	399	-33.28	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	3125	-0.96	20250102	3040	1.81	20250102	7140	-56.65	20240104	2980	3.86	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
125	20250103	131103	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	15	2	0.49	17433560	5626	59.57	3085	3120	3085	4015	2165	3090	3098.75	0.48	678	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	400	-33.39	0.55	12	0.04	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	3125	-0.64	20250102	3040	2.14	20250102	7140	-56.51	20240104	2980	4.19	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
126	20250103	121102	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	15	2	0.49	17405625	5617	59.48	3085	3120	3085	4015	2165	3090	3098.74	0.48	677	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	400	-33.39	0.55	12	0.04	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	3125	-0.64	20250102	3040	2.14	20250102	7140	-56.51	20240104	2980	4.19	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
127	20250103	111103	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	15	2	0.49	11862335	3831	40.57	3085	3120	3085	4015	2165	3090	3096.41	0.48	195	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	400	-33.39	0.55	12	0.03	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	3125	-0.64	20250102	3040	2.14	20250102	7140	-56.51	20240104	2980	4.19	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
128	20250103	101059	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	20	2	0.65	11227625	3626	38.39	3085	3120	3085	4015	2165	3090	3096.42	0.48	240	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	401	-33.44	0.55	12	0.03	-93.00	5605.00	7300	20231228	-57.40	2980	20241129	4.36	3125	-0.48	20250102	3040	2.30	20250102	7140	-56.44	20240104	2980	4.36	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
129	20250103	091102	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	30	2	0.97	306210	99	1.05	3085	3120	3085	4015	2165	3090	3093.03	0.48	66	3170	3130	3085	3045	3000	3107	3022	644	925	5000	1970	5	1	12878076	402	-33.55	0.56	12	0.00	-93.00	5605.00	7300	20231228	-57.26	2980	20241129	4.70	3125	-0.16	20250102	3040	2.63	20250102	7140	-56.30	20240104	2980	4.70	20241129	0.57	N	405920	5000	643 억	61681	N	N	N	N
130	20250102	161049	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	-5	5	-0.16	28345740	9223	95.13	3125	3125	3040	4020	2170	3095	3073.37	0.47	1786	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	398	-33.23	0.55	12	0.07	-93.00	5605.00	7300	20231228	-57.67	2980	20241129	3.69	3125	-1.12	20250102	3040	1.64	20250102	7140	-56.72	20240104	2980	3.69	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
131	20250102	151052	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-10	5	-0.32	26750915	8706	89.80	3125	3125	3040	4020	2170	3095	3072.70	0.47	1696	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	397	-33.17	0.55	12	0.07	-93.00	5605.00	7300	20231228	-57.74	2980	20241129	3.52	3125	-1.28	20250102	3040	1.48	20250102	7140	-56.79	20240104	2980	3.52	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
132	20250102	141048	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	-25	5	-0.81	20145685	6557	67.63	3125	3125	3040	4020	2170	3095	3072.39	0.47	1193	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	395	-33.01	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.95	2980	20241129	3.02	3125	-1.76	20250102	3040	0.99	20250102	7140	-57.00	20240104	2980	3.02	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
133	20250102	131053	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	-5	5	-0.16	18849710	6135	63.28	3125	3125	3040	4020	2170	3095	3072.49	0.47	1242	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	398	-33.23	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.67	2980	20241129	3.69	3125	-1.12	20250102	3040	1.64	20250102	7140	-56.72	20240104	2980	3.69	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
134	20250102	121049	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	0	3	0.00	17553925	5716	58.96	3125	3125	3040	4020	2170	3095	3071.02	0.47	1356	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	399	-33.28	0.55	12	0.04	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	3125	-0.96	20250102	3040	1.81	20250102	7140	-56.65	20240104	2980	3.86	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
135	20250102	111040	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	0	3	0.00	13412855	4378	45.16	3125	3125	3040	4020	2170	3095	3063.69	0.47	1550	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	399	-33.28	0.55	12	0.03	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	3125	-0.96	20250102	3040	1.81	20250102	7140	-56.65	20240104	2980	3.86	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
136	20250102	101047	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	-5	5	-0.16	10366700	3391	34.98	3125	3125	3040	4020	2170	3095	3057.12	0.47	1621	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	398	-33.23	0.55	12	0.03	-93.00	5605.00	7300	20231228	-57.67	2980	20241129	3.69	3125	-1.12	20250102	3040	1.64	20250102	7140	-56.72	20240104	2980	3.69	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N
137	20250102	091036	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	4020	2170	3095	0.00	0.47	0	3151	3122	3066	3037	2981	3137	3052	644	925	5000	1980	5	1	12878076	399	-33.28	0.55	12	0.00	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	0	0.00	0	0	0.00	0	7140	-56.65	20240104	2980	3.86	20241129	0.63	N	405920	5000	643 억	59905	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History