KissMeData/080420/price/prices-20250101.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	15	2	0.76	6166529	3083	187.30	2005	2010	1998	2580	1390	1985	2000.17	0.08	-1099	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1985	0.76	20250123	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
3	20250124	150702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	15	2	0.76	5766529	2883	175.15	2005	2010	1998	2580	1390	1985	2000.18	0.08	-1099	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1985	0.76	20250123	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
4	20250124	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	14	2	0.71	764529	382	23.21	2005	2010	1998	2580	1390	1985	2001.38	0.08	-50	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	1	1	79721622	1594	-21.73	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.85	1601	20240806	24.86	2090	-4.35	20250116	1985	0.71	20250123	2660	-24.85	20240130	1601	24.86	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
5	20250124	130702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	15	2	0.76	522690	261	15.86	2005	2010	2000	2580	1390	1985	2002.64	0.08	-5	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1985	0.76	20250123	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
6	20250124	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	25	2	1.26	192650	96	5.83	2005	2010	2000	2580	1390	1985	2006.77	0.08	-50	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1985	1.26	20250123	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
7	20250124	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	25	2	1.26	186625	93	5.65	2005	2010	2000	2580	1390	1985	2006.72	0.08	-48	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1985	1.26	20250123	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
8	20250124	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	25	2	1.26	110430	55	3.34	2005	2010	2000	2580	1390	1985	2007.82	0.08	-45	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1985	1.26	20250123	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
9	20250124	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	20	2	1.01	40100	20	1.22	2005	2005	2005	2580	1390	1985	2005.00	0.08	-17	2018	2001	1993	1976	1968	1997	1972	399	595	500	1420	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1985	1.01	20250123	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	61873	N	N	N	N
10	20250123	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	-25	5	-1.24	3281511	1646	21.28	2010	2010	1985	2610	1410	2010	1993.63	0.08	-406	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	1	1	79721622	1582	-21.58	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.38	1601	20240806	23.99	2090	-5.02	20250116	1985	0.00	20250123	2660	-25.38	20240130	1601	23.99	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
11	20250123	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	2824961	1416	18.31	2010	2010	1985	2610	1410	2010	1995.03	0.08	-176	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1985	1.01	20250123	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
12	20250123	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	1758193	882	11.40	2010	2010	1988	2610	1410	2010	1993.42	0.08	194	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1988	0.60	20250123	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
13	20250123	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	327320	163	2.11	2010	2010	2000	2610	1410	2010	2008.10	0.08	-102	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
14	20250123	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	311305	155	2.00	2010	2010	2000	2610	1410	2010	2008.42	0.08	-101	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
15	20250123	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	311305	155	2.00	2010	2010	2000	2610	1410	2010	2008.42	0.08	-101	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
16	20250123	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	263170	131	1.69	2010	2010	2000	2610	1410	2010	2008.93	0.08	-95	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
17	20250123	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.08	0	2056	2032	2016	1992	1976	2025	1985	399	600	500	1440	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	62188	N	N	N	N
18	20250122	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-30	5	-1.47	15524285	7735	57.11	2040	2040	2000	2650	1430	2040	2007.02	0.08	2054	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
19	20250122	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-25	5	-1.23	15421775	7684	56.73	2040	2040	2000	2650	1430	2040	2007.00	0.08	2054	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2090	-3.59	20250116	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
20	20250122	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-30	5	-1.47	14399380	7175	52.97	2040	2040	2000	2650	1430	2040	2006.88	0.08	2167	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
21	20250122	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-25	5	-1.23	13517040	6736	49.73	2040	2040	2000	2650	1430	2040	2006.69	0.08	2193	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2090	-3.59	20250116	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
22	20250122	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-30	5	-1.47	11133185	5550	40.97	2040	2040	2000	2650	1430	2040	2005.98	0.08	1889	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
23	20250122	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-30	5	-1.47	11099045	5533	40.85	2040	2040	2000	2650	1430	2040	2005.97	0.08	1889	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
24	20250122	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-25	5	-1.23	10567630	5268	38.89	2040	2040	2000	2650	1430	2040	2006.00	0.08	1889	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2090	-3.59	20250116	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
25	20250122	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	10200	5	0.04	2040	2040	2040	2650	1430	2040	2040.00	0.08	0	2070	2055	2045	2030	2020	2050	2025	399	610	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2090	-2.39	20250116	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	61845	N	N	N	N
26	20250121	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-15	5	-0.73	27638200	13545	92.47	2060	2060	2035	2670	1440	2055	2040.47	0.08	-39	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.02	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2090	-2.39	20250116	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
27	20250121	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-10	5	-0.49	27607580	13530	92.37	2060	2060	2035	2670	1440	2055	2040.47	0.08	-31	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.02	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
28	20250121	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-10	5	-0.49	27408870	13433	91.71	2060	2060	2035	2670	1440	2055	2040.41	0.08	-23	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.02	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
29	20250121	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	0	3	0.00	27331160	13395	91.45	2060	2060	2035	2670	1440	2055	2040.40	0.08	-7	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
30	20250121	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-5	5	-0.24	25324125	12417	84.77	2060	2060	2035	2670	1440	2055	2039.47	0.08	-3	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
31	20250121	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-5	5	-0.24	25170530	12342	84.26	2060	2060	2035	2670	1440	2055	2039.42	0.08	-3	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
32	20250121	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	0	3	0.00	146765	72	0.49	2060	2060	2035	2670	1440	2055	2038.40	0.08	-1	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
33	20250121	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	5	2	0.24	6180	3	0.02	2060	2060	2060	2670	1440	2055	2060.00	0.08	0	2085	2070	2050	2035	2015	2077	2042	399	615	500	1470	5	1	79721622	1642	-22.39	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.56	1601	20240806	28.67	2090	-1.44	20250116	1989	3.57	20250103	2660	-22.56	20240130	1601	28.67	20240806	0.16	N	080420	500	398 억	61884	N	N	N	N
34	20250120	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	30034695	14623	102.75	2030	2065	2030	2665	1435	2050	2053.94	0.08	-63	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
35	20250120	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	15	2	0.73	29129255	14182	99.65	2030	2065	2030	2665	1435	2050	2053.96	0.08	31	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1646	-22.45	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.37	1601	20240806	28.98	2090	-1.20	20250116	1989	3.82	20250103	2660	-22.37	20240130	1601	28.98	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
36	20250120	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	13973700	6806	47.82	2030	2065	2030	2665	1435	2050	2053.14	0.08	-10	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
37	20250120	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	13973700	6806	47.82	2030	2065	2030	2665	1435	2050	2053.14	0.08	-10	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
38	20250120	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	15	2	0.73	7673145	3729	26.20	2030	2065	2030	2665	1435	2050	2057.70	0.08	-10	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1646	-22.45	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.37	1601	20240806	28.98	2090	-1.20	20250116	1989	3.82	20250103	2660	-22.37	20240130	1601	28.98	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
39	20250120	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	1309875	638	4.48	2030	2060	2030	2665	1435	2050	2053.10	0.08	-10	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
40	20250120	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	701600	342	2.40	2030	2060	2030	2665	1435	2050	2051.46	0.08	-8	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
41	20250120	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	161260	79	0.56	2030	2060	2030	2665	1435	2050	2041.27	0.08	-8	2066	2057	2041	2032	2016	2062	2037	399	615	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	61947	N	N	N	N
42	20250117	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	29098600	14232	116.36	2045	2050	2025	2655	1435	2045	2044.59	0.08	-670	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.02	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
43	20250117	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	18512365	9056	74.04	2045	2050	2025	2655	1435	2045	2044.21	0.08	31	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
44	20250117	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	18195200	8901	72.77	2045	2050	2025	2655	1435	2045	2044.17	0.08	31	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
45	20250117	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	16964100	8299	67.85	2045	2050	2025	2655	1435	2045	2044.11	0.08	31	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
46	20250117	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	15317955	7496	61.29	2045	2050	2025	2655	1435	2045	2043.48	0.08	29	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
47	20250117	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	11064300	5416	44.28	2045	2050	2025	2655	1435	2045	2042.89	0.08	29	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
48	20250117	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	560765	276	2.26	2045	2045	2025	2655	1435	2045	2031.76	0.08	30	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
49	20250117	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	2045	1	0.01	2045	2045	2045	2655	1435	2045	2045.00	0.08	0	2121	2082	2051	2012	1981	2067	1997	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62617	N	N	N	N
50	20250116	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	24970765	12231	126.56	2090	2090	2020	2655	1435	2045	2041.60	0.08	-307	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1630	-22.23	0.47	12	0.02	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2090	-2.15	20250116	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
51	20250116	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	23336800	11432	118.29	2090	2090	2020	2655	1435	2045	2041.36	0.08	39	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
52	20250116	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	21309200	10442	108.05	2090	2090	2020	2655	1435	2045	2040.72	0.08	37	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
53	20250116	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	9825270	4828	49.96	2090	2090	2020	2655	1435	2045	2035.06	0.08	37	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
54	20250116	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	9242160	4544	47.02	2090	2090	2020	2655	1435	2045	2033.93	0.08	72	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
55	20250116	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	9100710	4475	46.31	2090	2090	2020	2655	1435	2045	2033.68	0.08	72	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2090	-1.91	20250116	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
56	20250116	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	2063240	1008	10.43	2090	2090	2030	2655	1435	2045	2046.87	0.08	0	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2090	-2.39	20250116	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
57	20250116	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	549000	267	2.76	2090	2090	2030	2655	1435	2045	2056.18	0.08	2	2065	2055	2045	2035	2025	2055	2035	399	610	500	1470	5	1	79721622	1638	-22.34	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2090	-1.67	20250116	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	62924	N	N	N	N
58	20250115	160645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	19783725	9664	36.10	2045	2055	2035	2650	1430	2040	2047.16	0.08	-4	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2055	-0.49	20250115	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
59	20250115	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	15	2	0.74	14961610	7306	27.29	2045	2055	2035	2650	1430	2040	2047.85	0.08	92	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1638	-22.34	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2055	0.00	20250115	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
60	20250115	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	15	2	0.74	12394690	6056	22.62	2045	2055	2035	2650	1430	2040	2046.68	0.08	92	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1638	-22.34	0.47	12	0.01	-92.00	4377.00	2660	20240130	-22.74	1601	20240806	28.36	2055	0.00	20250115	1989	3.32	20250103	2660	-22.74	20240130	1601	28.36	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
61	20250115	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	10	2	0.49	7268300	3554	13.27	2045	2050	2035	2650	1430	2040	2045.10	0.08	-2	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1634	-22.28	0.47	12	0.00	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2050	0.00	20250113	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
62	20250115	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	3333150	1632	6.10	2045	2050	2035	2650	1430	2040	2042.37	0.08	0	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2050	0.00	20250113	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
63	20250115	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	3245420	1589	5.94	2045	2050	2035	2650	1430	2040	2042.43	0.08	0	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2050	0.00	20250113	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
64	20250115	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	2113505	1035	3.87	2045	2050	2035	2650	1430	2040	2042.03	0.08	0	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	0.00	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
65	20250115	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	4090	2	0.01	2045	2045	2045	2650	1430	2040	2045.00	0.08	0	2066	2052	2036	2022	2006	2045	2015	399	610	500	1460	5	1	79721622	1630	-22.23	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2050	-0.24	20250113	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	62928	N	N	N	N
66	20250114	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	54609760	26773	320.87	2045	2050	2020	2655	1435	2045	2039.73	0.08	-30	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.03	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	0.00	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
67	20250114	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	47009325	23050	276.25	2045	2050	2020	2655	1435	2045	2039.45	0.08	-8	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1634	-22.28	0.47	12	0.03	-92.00	4377.00	2660	20240130	-22.93	1601	20240806	28.04	2050	0.00	20250113	1989	3.07	20250103	2660	-22.93	20240130	1601	28.04	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
68	20250114	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	45130825	22129	265.21	2045	2045	2020	2655	1435	2045	2039.44	0.08	-7	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.03	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
69	20250114	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-10	5	-0.49	43226845	21194	254.00	2045	2045	2020	2655	1435	2045	2039.58	0.08	-5	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1622	-22.12	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2050	-0.73	20250113	1989	2.31	20250103	2660	-23.50	20240130	1601	27.11	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
70	20250114	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-10	5	-0.49	42263055	20720	248.32	2045	2045	2020	2655	1435	2045	2039.72	0.08	-5	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1622	-22.12	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2050	-0.73	20250113	1989	2.31	20250103	2660	-23.50	20240130	1601	27.11	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
71	20250114	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	41456760	20323	243.56	2045	2045	2020	2655	1435	2045	2039.89	0.08	-5	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.03	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
72	20250114	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	79235	39	0.47	2045	2045	2020	2655	1435	2045	2031.67	0.08	0	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
73	20250114	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	48705	24	0.29	2045	2045	2020	2655	1435	2045	2029.38	0.08	0	2068	2056	2038	2026	2008	2062	2032	399	610	500	1470	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	62958	N	N	N	N
74	20250113	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	5	2	0.25	16954860	8331	59.52	2030	2050	2020	2650	1430	2040	2035.15	0.08	-457	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1630	-22.23	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.12	1601	20240806	27.73	2050	-0.24	20250113	1989	2.82	20250103	2660	-23.12	20240130	1601	27.73	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
75	20250113	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	16609830	8162	58.31	2030	2050	2020	2650	1430	2040	2035.02	0.08	-459	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
76	20250113	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	6741210	3321	23.73	2030	2050	2020	2650	1430	2040	2029.87	0.08	-318	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2050	-1.46	20250113	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
77	20250113	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-20	5	-0.98	5141420	2530	18.08	2030	2050	2020	2650	1430	2040	2032.18	0.08	-309	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2050	-1.46	20250113	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
78	20250113	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	4618160	2271	16.22	2030	2050	2025	2650	1430	2040	2033.54	0.08	-307	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2050	-1.22	20250113	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
79	20250113	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-10	5	-0.49	4010400	1971	14.08	2030	2050	2025	2650	1430	2040	2034.70	0.08	-298	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1618	-22.07	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2050	-0.98	20250113	1989	2.06	20250103	2660	-23.68	20240130	1601	26.80	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
80	20250113	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-10	5	-0.49	2339730	1148	8.20	2030	2050	2025	2650	1430	2040	2038.09	0.08	-292	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1618	-22.07	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2050	-0.98	20250113	1989	2.06	20250103	2660	-23.68	20240130	1601	26.80	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
81	20250113	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	1786790	875	6.25	2030	2050	2030	2650	1430	2040	2042.05	0.08	-273	2066	2052	2026	2012	1986	2060	2020	399	610	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.00	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2050	-0.49	20250113	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	63415	N	N	N	N
82	20250110	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	23668400	11657	94.15	2040	2040	2000	2635	1425	2030	2030.40	0.08	-15	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2040	0.00	20250102	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
83	20250110	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	23305290	11479	92.71	2040	2040	2000	2635	1425	2030	2030.25	0.08	-13	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1626	-22.17	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2040	0.00	20250102	1989	2.56	20250103	2660	-23.31	20240130	1601	27.42	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
84	20250110	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	18414185	9077	73.31	2040	2040	2000	2635	1425	2030	2028.66	0.08	-13	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1614	-22.01	0.46	12	0.01	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	0.00	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
85	20250110	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	3270580	1621	13.09	2040	2040	2000	2635	1425	2030	2017.63	0.08	-13	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	0.00	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
86	20250110	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	2657860	1317	10.64	2040	2040	2000	2635	1425	2030	2018.12	0.08	-13	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	0.00	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
87	20250110	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	1692110	839	6.78	2040	2040	2000	2635	1425	2030	2016.82	0.08	-13	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	0.00	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
88	20250110	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-20	5	-0.99	843130	418	3.38	2040	2040	2000	2635	1425	2030	2017.06	0.08	-3	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	0.00	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
89	20250110	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	298370	147	1.19	2040	2040	2000	2635	1425	2030	2029.73	0.08	1	2050	2040	2020	2010	1990	2045	2015	399	605	500	1460	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	0.00	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63430	N	N	N	N
90	20250109	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	5	2	0.25	25041205	12381	35.21	2025	2030	2000	2630	1420	2025	2022.55	0.08	140	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1618	-22.07	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2040	-0.49	20250102	1989	2.06	20250103	2660	-23.68	20240130	1601	26.80	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
91	20250109	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	24537765	12133	34.50	2025	2030	2000	2630	1420	2025	2022.40	0.08	140	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	-0.74	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
92	20250109	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	3636525	1809	5.14	2025	2030	2000	2630	1420	2025	2010.24	0.08	180	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
93	20250109	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	3200205	1592	4.53	2025	2030	2000	2630	1420	2025	2010.18	0.08	186	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
94	20250109	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	2390050	1189	3.38	2025	2030	2000	2630	1420	2025	2010.13	0.08	141	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
95	20250109	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	1490220	741	2.11	2025	2030	2000	2630	1420	2025	2011.09	0.08	104	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
96	20250109	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	1033570	514	1.46	2025	2030	2000	2630	1420	2025	2010.84	0.08	94	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
97	20250109	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	103280	51	0.15	2025	2030	2025	2630	1420	2025	2025.10	0.08	27	2041	2032	2016	2007	1991	2037	2012	399	605	500	1450	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	-0.74	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63339	N	N	N	N
98	20250108	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	70785035	35160	161.37	2020	2025	2000	2625	1415	2020	2013.23	0.08	-530	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1614	-22.01	0.46	12	0.04	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2040	-0.74	20250102	1989	1.81	20250103	2660	-23.87	20240130	1601	26.48	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
99	20250108	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	44903430	22264	102.18	2020	2025	2000	2625	1415	2020	2016.86	0.08	-547	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1602	-21.85	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
100	20250108	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	4707435	2341	10.74	2020	2020	2000	2625	1415	2020	2010.87	0.08	49	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2040	-0.98	20250102	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
101	20250108	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	3422045	1704	7.82	2020	2020	2000	2625	1415	2020	2008.24	0.08	56	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
102	20250108	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	3039180	1514	6.95	2020	2020	2000	2625	1415	2020	2007.38	0.08	61	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
103	20250108	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	2122625	1059	4.86	2020	2020	2000	2625	1415	2020	2004.37	0.08	59	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
104	20250108	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-20	5	-0.99	1221085	610	2.80	2020	2020	2000	2625	1415	2020	2001.78	0.08	53	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2040	-1.96	20250102	1989	0.55	20250103	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
105	20250108	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	10100	5	0.02	2020	2020	2020	2625	1415	2020	2020.00	0.08	0	2048	2034	2016	2002	1984	2041	2009	399	605	500	1450	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2040	-0.98	20250102	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63869	N	N	N	N
106	20250107	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	15	2	0.75	44038344	21789	57.42	2015	2030	1998	2605	1405	2005	2021.13	0.08	-54	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1610	-21.96	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2040	-0.98	20250102	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
107	20250107	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	15	2	0.75	32182924	15920	41.95	2015	2030	1998	2605	1405	2005	2021.54	0.08	-54	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1610	-21.96	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2040	-0.98	20250102	1989	1.56	20250103	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
108	20250107	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	25	2	1.25	14054494	6966	18.36	2015	2030	1998	2605	1405	2005	2017.58	0.08	87	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1618	-22.07	0.46	12	0.01	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2040	-0.49	20250102	1989	2.06	20250103	2660	-23.68	20240130	1601	26.80	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
109	20250107	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	3869189	1932	5.09	2015	2015	1998	2605	1405	2005	2002.69	0.08	93	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
110	20250107	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	2495769	1246	3.28	2015	2015	1998	2605	1405	2005	2003.02	0.08	65	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
111	20250107	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	1150319	574	1.51	2015	2015	1998	2605	1405	2005	2004.04	0.08	21	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
112	20250107	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	614734	307	0.81	2015	2015	1998	2605	1405	2005	2002.39	0.08	0	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
113	20250107	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	2015	1	0.00	2015	2015	2015	2605	1405	2005	2015.00	0.08	0	2028	2016	2003	1991	1978	2022	1997	399	600	500	1440	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	-1.23	20250102	1989	1.31	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63923	N	N	N	N
114	20250106	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	11	2	0.55	75988034	37949	58.97	1991	2015	1990	2590	1396	1994	2002.37	0.08	-689	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	5	1	79721622	1598	-21.79	0.46	12	0.05	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
115	20250106	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	16	2	0.80	40368653	20181	31.36	1991	2015	1990	2590	1396	1994	2000.33	0.08	-190	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	5	1	79721622	1602	-21.85	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
116	20250106	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	16	2	0.80	19327468	9663	15.02	1991	2010	1990	2590	1396	1994	2000.15	0.08	-140	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2040	-1.47	20250102	1989	1.06	20250103	2660	-24.44	20240130	1601	25.55	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
117	20250106	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	11	2	0.55	8242530	4120	6.40	1991	2010	1990	2590	1396	1994	2000.61	0.08	-163	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
118	20250106	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	5	2	0.25	7726260	3862	6.00	1991	2010	1990	2590	1396	1994	2000.59	0.08	-208	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	1	1	79721622	1594	-21.73	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.85	1601	20240806	24.86	2040	-2.01	20250102	1989	0.50	20250103	2660	-24.85	20240130	1601	24.86	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
119	20250106	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	11	2	0.55	3088241	1548	2.41	1991	2005	1990	2590	1396	1994	1994.99	0.08	-184	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2040	-1.72	20250102	1989	0.80	20250103	2660	-24.62	20240130	1601	25.23	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
120	20250106	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-2	5	-0.10	1615388	811	1.26	1991	2005	1990	2590	1396	1994	1991.85	0.08	-125	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	1	1	79721622	1588	-21.65	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.11	1601	20240806	24.42	2040	-2.35	20250102	1989	0.15	20250103	2660	-25.11	20240130	1601	24.42	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
121	20250106	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	0	3	0.00	563525	283	0.44	1991	1994	1991	2590	1396	1994	1991.25	0.08	-13	2058	2025	2007	1974	1956	2017	1966	399	596	500	1430	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2040	-2.25	20250102	1989	0.25	20250103	2660	-25.04	20240130	1601	24.55	20240806	0.16	N	080420	500	398 억	64618	N	N	N	N
122	20250103	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-36	5	-1.77	128474235	64352	213.18	2040	2040	1989	2635	1425	2030	1996.43	0.08	1215	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	1	1	79721622	1590	-21.67	0.46	12	0.08	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2040	0.00	20250102	1989	0.25	20250103	2660	-25.04	20240130	1601	24.55	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
123	20250103	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	127835784	64032	212.12	2040	2040	1989	2635	1425	2030	1996.44	0.08	1501	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	5	1	79721622	1594	-21.74	0.46	12	0.08	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2040	0.00	20250102	1989	0.55	20250103	2660	-24.81	20240130	1601	24.92	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
124	20250103	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-36	5	-1.77	127001785	63614	210.74	2040	2040	1989	2635	1425	2030	1996.44	0.08	1607	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	1	1	79721622	1590	-21.67	0.46	12	0.08	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2040	0.00	20250102	1989	0.25	20250103	2660	-25.04	20240130	1601	24.55	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
125	20250103	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-36	5	-1.77	126816209	63521	210.43	2040	2040	1989	2635	1425	2030	1996.45	0.08	1610	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	1	1	79721622	1590	-21.67	0.46	12	0.08	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2040	0.00	20250102	1989	0.25	20250103	2660	-25.04	20240130	1601	24.55	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
126	20250103	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-37	5	-1.82	124631008	62425	206.80	2040	2040	1989	2635	1425	2030	1996.49	0.08	1477	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	1	1	79721622	1589	-21.66	0.46	12	0.08	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2040	0.00	20250102	1989	0.20	20250103	2660	-25.08	20240130	1601	24.48	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
127	20250103	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1989	-41	5	-2.02	121978315	61094	202.39	2040	2040	1989	2635	1425	2030	1996.57	0.08	1153	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	1	1	79721622	1586	-21.62	0.45	12	0.08	-92.00	4377.00	2660	20240130	-25.23	1601	20240806	24.23	2040	0.00	20250102	1989	0.00	20250103	2660	-25.23	20240130	1601	24.23	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
128	20250103	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	14297265	7146	23.67	2040	2040	1996	2635	1425	2030	2000.74	0.08	993	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2040	0.00	20250102	1996	0.95	20250103	2660	-24.25	20240130	1601	25.86	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
129	20250103	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	34405	17	0.06	2040	2040	2015	2635	1425	2030	2023.82	0.08	-1	2060	2045	2025	2010	1990	2047	2012	399	605	500	1460	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2040	0.00	20250102	2005	0.75	20250102	2660	-24.06	20240130	1601	26.17	20240806	0.16	N	080420	500	398 억	63403	N	N	N	N
130	20250102	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	5	2	0.25	61008330	30119	207.53	2030	2040	2005	2630	1420	2025	2025.58	0.08	375	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1618	-22.07	0.46	12	0.04	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2040	-0.49	20250102	2005	1.25	20250102	2660	-23.68	20240130	1601	26.80	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
131	20250102	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	47114985	23275	160.37	2030	2040	2005	2630	1420	2025	2024.27	0.08	374	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1622	-22.12	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2040	-0.25	20250102	2005	1.50	20250102	2660	-23.50	20240130	1601	27.11	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
132	20250102	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	27791385	13766	94.85	2030	2040	2005	2630	1420	2025	2018.84	0.08	400	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1622	-22.12	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2040	-0.25	20250102	2005	1.50	20250102	2660	-23.50	20240130	1601	27.11	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
133	20250102	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	15	2	0.74	25861365	12818	88.32	2030	2040	2005	2630	1420	2025	2017.58	0.08	325	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1626	-22.17	0.47	12	0.02	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2040	0.00	20250102	2005	1.75	20250102	2660	-23.31	20240130	1601	27.42	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
134	20250102	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	15	2	0.74	23713070	11764	81.06	2030	2040	2005	2630	1420	2025	2015.73	0.08	400	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1626	-22.17	0.47	12	0.01	-92.00	4377.00	2660	20240130	-23.31	1601	20240806	27.42	2040	0.00	20250102	2005	1.75	20250102	2660	-23.31	20240130	1601	27.42	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
135	20250102	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	17310290	8608	59.31	2030	2035	2005	2630	1420	2025	2010.95	0.08	809	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2035	-1.23	20250102	2005	0.25	20250102	2660	-24.44	20240130	1601	25.55	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
136	20250102	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	1013020	500	3.45	2030	2035	2025	2630	1420	2025	2026.04	0.08	0	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1622	-22.12	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2035	0.00	20250102	2025	0.49	20250102	2660	-23.50	20240130	1601	27.11	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N
137	20250102	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.08	0	2055	2039	2009	1993	1963	2048	2002	399	605	500	1450	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	0	0.00	0	0	0.00	0	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History