KissMeData/051380/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-15	5	-0.56	202241615	75300	64.38	2690	2710	2650	3495	1885	2690	2685.87	3.23	3696	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	410	53.50	0.95	12	0.49	50.00	2806.00	4390	20240403	-39.07	2130	20240909	25.59	3200	-16.41	20250107	2470	8.30	20250102	4390	-39.07	20240403	2130	25.59	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
3	20250124	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-5	5	-0.19	184855570	68813	58.83	2690	2710	2650	3495	1885	2690	2686.35	3.23	1749	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	412	53.70	0.96	12	0.45	50.00	2806.00	4390	20240403	-38.84	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
4	20250124	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	5	2	0.19	166314415	61914	52.94	2690	2710	2650	3495	1885	2690	2686.22	3.23	-909	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	413	53.90	0.96	12	0.40	50.00	2806.00	4390	20240403	-38.61	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4390	-38.61	20240403	2130	26.53	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
5	20250124	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	15	2	0.56	130285300	48552	41.51	2690	2710	2650	3495	1885	2690	2683.42	3.23	701	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	415	54.10	0.96	12	0.32	50.00	2806.00	4390	20240403	-38.38	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
6	20250124	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	20	2	0.74	84645085	31592	27.01	2690	2710	2650	3495	1885	2690	2679.32	3.23	1774	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	416	54.20	0.97	12	0.21	50.00	2806.00	4390	20240403	-38.27	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4390	-38.27	20240403	2130	27.23	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
7	20250124	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	0	3	0.00	67332710	25167	21.52	2690	2705	2650	3495	1885	2690	2675.44	3.23	501	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	413	53.80	0.96	12	0.16	50.00	2806.00	4390	20240403	-38.72	2130	20240909	26.29	3200	-15.94	20250107	2470	8.91	20250102	4390	-38.72	20240403	2130	26.29	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
8	20250124	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	0	3	0.00	33878655	12710	10.87	2690	2695	2650	3495	1885	2690	2665.51	3.23	-703	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	413	53.80	0.96	12	0.08	50.00	2806.00	4390	20240403	-38.72	2130	20240909	26.29	3200	-15.94	20250107	2470	8.91	20250102	4390	-38.72	20240403	2130	26.29	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
9	20250124	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-40	5	-1.49	14042440	5290	4.52	2690	2690	2650	3495	1885	2690	2654.53	3.23	-722	2810	2750	2705	2645	2600	2727	2622	77	805	500	1880	5	1	15340072	407	53.00	0.94	12	0.03	50.00	2806.00	4390	20240403	-39.64	2130	20240909	24.41	3200	-17.19	20250107	2470	7.29	20250102	4390	-39.64	20240403	2130	24.41	20240909	1.74	N	051380	500	76 억	495379	N	N	N	N
10	20250123	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-65	5	-2.36	313987290	116762	61.35	2735	2765	2660	3580	1930	2755	2689.12	3.05	27289	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	413	53.80	0.96	12	0.76	50.00	2806.00	4390	20240403	-38.72	2130	20240909	26.29	3200	-15.94	20250107	2470	8.91	20250102	4390	-38.72	20240403	2130	26.29	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
11	20250123	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-85	5	-3.09	298904350	111118	58.39	2735	2765	2660	3580	1930	2755	2689.97	3.05	26371	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	410	53.40	0.95	12	0.72	50.00	2806.00	4390	20240403	-39.18	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
12	20250123	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-70	5	-2.54	130023345	47958	25.20	2735	2765	2685	3580	1930	2755	2711.19	3.05	1849	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	412	53.70	0.96	12	0.31	50.00	2806.00	4390	20240403	-38.84	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
13	20250123	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-40	5	-1.45	101644855	37430	19.67	2735	2765	2685	3580	1930	2755	2715.60	3.05	3269	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	416	54.30	0.97	12	0.24	50.00	2806.00	4390	20240403	-38.15	2130	20240909	27.46	3200	-15.16	20250107	2470	9.92	20250102	4390	-38.15	20240403	2130	27.46	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
14	20250123	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-35	5	-1.27	67643825	24826	13.04	2735	2765	2700	3580	1930	2755	2724.72	3.05	-617	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	417	54.40	0.97	12	0.16	50.00	2806.00	4390	20240403	-38.04	2130	20240909	27.70	3200	-15.00	20250107	2470	10.12	20250102	4390	-38.04	20240403	2130	27.70	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
15	20250123	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-20	5	-0.73	60610040	22232	11.68	2735	2765	2700	3580	1930	2755	2726.25	3.05	-1259	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	420	54.70	0.97	12	0.14	50.00	2806.00	4390	20240403	-37.70	2130	20240909	28.40	3200	-14.53	20250107	2470	10.73	20250102	4390	-37.70	20240403	2130	28.40	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
16	20250123	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-35	5	-1.27	48948000	17958	9.44	2735	2765	2700	3580	1930	2755	2725.69	3.05	-1516	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	417	54.40	0.97	12	0.12	50.00	2806.00	4390	20240403	-38.04	2130	20240909	27.70	3200	-15.00	20250107	2470	10.12	20250102	4390	-38.04	20240403	2130	27.70	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
17	20250123	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-5	5	-0.18	14184840	5175	2.72	2735	2765	2730	3580	1930	2755	2741.03	3.05	-1921	2928	2841	2783	2696	2638	2812	2667	77	825	500	1920	5	1	15340072	422	55.00	0.98	12	0.03	50.00	2806.00	4390	20240403	-37.36	2130	20240909	29.11	3200	-14.06	20250107	2470	11.34	20250102	4390	-37.36	20240403	2130	29.11	20240909	1.76	N	051380	500	76 억	468090	N	N	N	N
18	20250122	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-25	5	-0.90	522922470	188508	102.62	2790	2870	2725	3610	1950	2780	2774.03	2.94	17135	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	423	55.10	0.98	12	1.23	50.00	2806.00	4390	20240403	-37.24	2130	20240909	29.34	3200	-13.91	20250107	2470	11.54	20250102	4390	-37.24	20240403	2130	29.34	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
19	20250122	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-20	5	-0.72	453878520	163318	88.91	2790	2870	2740	3610	1950	2780	2779.11	2.94	11585	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	423	55.20	0.98	12	1.06	50.00	2806.00	4390	20240403	-37.13	2130	20240909	29.58	3200	-13.75	20250107	2470	11.74	20250102	4390	-37.13	20240403	2130	29.58	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
20	20250122	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-20	5	-0.72	416999805	149908	81.61	2790	2870	2740	3610	1950	2780	2781.70	2.94	9453	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	423	55.20	0.98	12	0.98	50.00	2806.00	4390	20240403	-37.13	2130	20240909	29.58	3200	-13.75	20250107	2470	11.74	20250102	4390	-37.13	20240403	2130	29.58	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
21	20250122	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-5	5	-0.18	371054345	133238	72.53	2790	2870	2740	3610	1950	2780	2784.90	2.94	10215	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	426	55.50	0.99	12	0.87	50.00	2806.00	4390	20240403	-36.79	2130	20240909	30.28	3200	-13.28	20250107	2470	12.35	20250102	4390	-36.79	20240403	2130	30.28	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
22	20250122	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-10	5	-0.36	348831745	125216	68.17	2790	2870	2740	3610	1950	2780	2785.84	2.94	11095	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	425	55.40	0.99	12	0.82	50.00	2806.00	4390	20240403	-36.90	2130	20240909	30.05	3200	-13.44	20250107	2470	12.15	20250102	4390	-36.90	20240403	2130	30.05	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
23	20250122	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	10	2	0.36	317909455	114008	62.06	2790	2870	2740	3610	1950	2780	2788.48	2.94	9438	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	428	55.80	0.99	12	0.74	50.00	2806.00	4390	20240403	-36.45	2130	20240909	30.99	3200	-12.81	20250107	2470	12.96	20250102	4390	-36.45	20240403	2130	30.99	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
24	20250122	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-25	5	-0.90	114398560	41222	22.44	2790	2825	2740	3610	1950	2780	2775.18	2.94	6584	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	423	55.10	0.98	12	0.27	50.00	2806.00	4390	20240403	-37.24	2130	20240909	29.34	3200	-13.91	20250107	2470	11.54	20250102	4390	-37.24	20240403	2130	29.34	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
25	20250122	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	5	2	0.18	64285200	23032	12.54	2790	2825	2780	3610	1950	2780	2791.13	2.94	9504	2870	2825	2740	2695	2610	2847	2717	77	830	500	1940	5	1	15340072	427	55.70	0.99	12	0.15	50.00	2806.00	4390	20240403	-36.56	2130	20240909	30.75	3200	-12.97	20250107	2470	12.75	20250102	4390	-36.56	20240403	2130	30.75	20240909	1.70	N	051380	500	76 억	450239	N	N	N	N
26	20250121	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-15	5	-0.54	414412240	151725	14.23	2770	2785	2655	3630	1960	2795	2730.58	2.88	8184	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	426	55.60	0.99	12	0.99	50.00	2806.00	4390	20240403	-36.67	2130	20240909	30.52	3200	-13.12	20250107	2470	12.55	20250102	4390	-36.67	20240403	2130	30.52	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
27	20250121	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-40	5	-1.43	375278350	137600	12.91	2770	2785	2655	3630	1960	2795	2727.12	2.88	6903	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	423	55.10	0.98	12	0.90	50.00	2806.00	4390	20240403	-37.24	2130	20240909	29.34	3200	-13.91	20250107	2470	11.54	20250102	4390	-37.24	20240403	2130	29.34	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
28	20250121	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-55	5	-1.97	341191540	125171	11.74	2770	2785	2655	3630	1960	2795	2725.58	2.88	6282	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	420	54.80	0.98	12	0.82	50.00	2806.00	4390	20240403	-37.59	2130	20240909	28.64	3200	-14.38	20250107	2470	10.93	20250102	4390	-37.59	20240403	2130	28.64	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
29	20250121	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-60	5	-2.15	326473595	119782	11.24	2770	2785	2655	3630	1960	2795	2725.33	2.88	5109	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	420	54.70	0.97	12	0.78	50.00	2806.00	4390	20240403	-37.70	2130	20240909	28.40	3200	-14.53	20250107	2470	10.73	20250102	4390	-37.70	20240403	2130	28.40	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
30	20250121	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-85	5	-3.04	276658445	101482	9.52	2770	2785	2655	3630	1960	2795	2725.91	2.88	3979	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	416	54.20	0.97	12	0.66	50.00	2806.00	4390	20240403	-38.27	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4390	-38.27	20240403	2130	27.23	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
31	20250121	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-60	5	-2.15	215258280	78677	7.38	2770	2785	2685	3630	1960	2795	2735.67	2.88	3628	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	420	54.70	0.97	12	0.51	50.00	2806.00	4390	20240403	-37.70	2130	20240909	28.40	3200	-14.53	20250107	2470	10.73	20250102	4390	-37.70	20240403	2130	28.40	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
32	20250121	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-70	5	-2.50	127723125	46370	4.35	2770	2785	2720	3630	1960	2795	2754.08	2.88	6943	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	418	54.50	0.97	12	0.30	50.00	2806.00	4390	20240403	-37.93	2130	20240909	27.93	3200	-14.84	20250107	2470	10.32	20250102	4390	-37.93	20240403	2130	27.93	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
33	20250121	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-40	5	-1.43	31639710	11424	1.07	2770	2785	2755	3630	1960	2795	2768.66	2.88	-452	3161	2977	2796	2612	2431	3070	2705	77	835	500	1950	5	1	15340072	423	55.10	0.98	12	0.07	50.00	2806.00	4390	20240403	-37.24	2130	20240909	29.34	3200	-13.91	20250107	2470	11.54	20250102	4390	-37.24	20240403	2130	29.34	20240909	1.70	N	051380	500	76 억	441913	N	N	N	N
34	20250120	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	95	2	3.52	3021124270	1064356	2708.91	2710	2980	2615	3510	1890	2700	2838.47	2.65	35145	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	429	55.90	1.00	12	6.94	50.00	2806.00	4390	20240403	-36.33	2130	20240909	31.22	3200	-12.66	20250107	2470	13.16	20250102	4390	-36.33	20240403	2130	31.22	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
35	20250120	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	90	2	3.33	2946315920	1037468	2640.47	2710	2980	2615	3510	1890	2700	2839.91	2.65	34434	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	428	55.80	0.99	12	6.76	50.00	2806.00	4390	20240403	-36.45	2130	20240909	30.99	3200	-12.81	20250107	2470	12.96	20250102	4390	-36.45	20240403	2130	30.99	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
36	20250120	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	50	2	1.85	2661679190	934279	2377.84	2710	2980	2615	3510	1890	2700	2848.91	2.65	18072	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	422	55.00	0.98	12	6.09	50.00	2806.00	4390	20240403	-37.36	2130	20240909	29.11	3200	-14.06	20250107	2470	11.34	20250102	4390	-37.36	20240403	2130	29.11	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
37	20250120	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	115	2	4.26	2432536060	851973	2168.37	2710	2980	2615	3510	1890	2700	2855.18	2.65	-1744	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	432	56.30	1.00	12	5.55	50.00	2806.00	4390	20240403	-35.88	2130	20240909	32.16	3200	-12.03	20250107	2470	13.97	20250102	4390	-35.88	20240403	2130	32.16	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
38	20250120	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	70	2	2.59	2237092650	782145	1990.65	2710	2980	2615	3510	1890	2700	2860.20	2.65	-16949	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	425	55.40	0.99	12	5.10	50.00	2806.00	4390	20240403	-36.90	2130	20240909	30.05	3200	-13.44	20250107	2470	12.15	20250102	4390	-36.90	20240403	2130	30.05	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
39	20250120	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	152669940	57768	147.03	2710	2710	2615	3510	1890	2700	2642.81	2.65	7492	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	407	53.00	0.94	12	0.38	50.00	2806.00	4390	20240403	-39.64	2130	20240909	24.41	3200	-17.19	20250107	2470	7.29	20250102	4390	-39.64	20240403	2130	24.41	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
40	20250120	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	138190385	52294	133.09	2710	2710	2615	3510	1890	2700	2642.57	2.65	5618	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	407	53.00	0.94	12	0.34	50.00	2806.00	4390	20240403	-39.64	2130	20240909	24.41	3200	-17.19	20250107	2470	7.29	20250102	4390	-39.64	20240403	2130	24.41	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
41	20250120	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	22475600	8355	21.26	2710	2710	2645	3510	1890	2700	2690.08	2.65	-2680	2763	2731	2693	2661	2623	2712	2642	77	810	500	1890	5	1	15340072	407	53.00	0.94	12	0.05	50.00	2806.00	4390	20240403	-39.64	2130	20240909	24.41	3200	-17.19	20250107	2470	7.29	20250102	4390	-39.64	20240403	2130	24.41	20240909	1.72	N	051380	500	76 억	406239	N	N	N	N
42	20250117	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-5	5	-0.18	104801825	39040	69.26	2720	2725	2655	3515	1895	2705	2684.32	2.67	-3411	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	414	54.00	0.96	12	0.25	50.00	2806.00	4390	20240403	-38.50	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
43	20250117	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	93075115	34676	61.52	2720	2725	2655	3515	1895	2705	2684.14	2.67	-4913	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	411	53.60	0.96	12	0.23	50.00	2806.00	4390	20240403	-38.95	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4390	-38.95	20240403	2130	25.82	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
44	20250117	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-20	5	-0.74	81325450	30288	53.74	2720	2725	2655	3515	1895	2705	2685.07	2.67	-6453	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	412	53.70	0.96	12	0.20	50.00	2806.00	4390	20240403	-38.84	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
45	20250117	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	69425640	25850	45.86	2720	2725	2655	3515	1895	2705	2685.71	2.67	-6504	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	411	53.60	0.96	12	0.17	50.00	2806.00	4390	20240403	-38.95	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4390	-38.95	20240403	2130	25.82	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
46	20250117	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-30	5	-1.11	62604935	23306	41.35	2720	2725	2655	3515	1895	2705	2686.22	2.67	-4715	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	410	53.50	0.95	12	0.15	50.00	2806.00	4390	20240403	-39.07	2130	20240909	25.59	3200	-16.41	20250107	2470	8.30	20250102	4390	-39.07	20240403	2130	25.59	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
47	20250117	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-35	5	-1.29	47248475	17562	31.16	2720	2725	2655	3515	1895	2705	2690.38	2.67	-2721	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	410	53.40	0.95	12	0.11	50.00	2806.00	4390	20240403	-39.18	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
48	20250117	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-15	5	-0.55	33592765	12459	22.10	2720	2725	2675	3515	1895	2705	2696.26	2.67	-2025	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	413	53.80	0.96	12	0.08	50.00	2806.00	4390	20240403	-38.72	2130	20240909	26.29	3200	-15.94	20250107	2470	8.91	20250102	4390	-38.72	20240403	2130	26.29	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
49	20250117	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-5	5	-0.18	8001810	2961	5.25	2720	2720	2700	3515	1895	2705	2702.40	2.67	-2092	2768	2736	2703	2671	2638	2752	2687	77	810	500	1890	5	1	15340072	414	54.00	0.96	12	0.02	50.00	2806.00	4390	20240403	-38.50	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.69	N	051380	500	76 억	409650	N	N	N	N
50	20250116	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	10	2	0.37	145284275	53940	70.77	2700	2735	2670	3500	1890	2695	2693.38	2.63	6094	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	415	54.10	0.96	12	0.35	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
51	20250116	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	0	3	0.00	123211450	45731	60.00	2700	2735	2670	3500	1890	2695	2694.27	2.63	6085	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	413	53.90	0.96	12	0.30	50.00	2806.00	4570	20240109	-41.03	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4390	-38.61	20240403	2130	26.53	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
52	20250116	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	0	3	0.00	79660970	29489	38.69	2700	2735	2680	3500	1890	2695	2701.38	2.63	6052	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	413	53.90	0.96	12	0.19	50.00	2806.00	4570	20240109	-41.03	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4390	-38.61	20240403	2130	26.53	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
53	20250116	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	59979585	22171	29.09	2700	2735	2685	3500	1890	2695	2705.32	2.63	4055	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	414	54.00	0.96	12	0.14	50.00	2806.00	4570	20240109	-40.92	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
54	20250116	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	47170590	17427	22.86	2700	2735	2685	3500	1890	2695	2706.75	2.63	3237	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	414	54.00	0.96	12	0.11	50.00	2806.00	4570	20240109	-40.92	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
55	20250116	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	10	2	0.37	45413735	16777	22.01	2700	2735	2685	3500	1890	2695	2706.90	2.63	3149	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	415	54.10	0.96	12	0.11	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
56	20250116	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	15	2	0.56	23099000	8503	11.16	2700	2735	2700	3500	1890	2695	2716.57	2.63	739	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	416	54.20	0.97	12	0.06	50.00	2806.00	4570	20240109	-40.70	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4390	-38.27	20240403	2130	27.23	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
57	20250116	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	10	2	0.37	8218810	3034	3.98	2700	2725	2700	3500	1890	2695	2708.90	2.63	1047	2761	2727	2696	2662	2631	2727	2662	77	805	500	1880	5	1	15340072	415	54.10	0.96	12	0.02	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.70	N	051380	500	76 억	403556	N	N	N	N
58	20250115	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	15	2	0.56	205708400	76147	85.56	2695	2730	2665	3480	1880	2680	2701.50	2.65	-3519	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	413	53.90	0.96	12	0.50	50.00	2806.00	4570	20240109	-41.03	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4390	-38.61	20240403	2130	26.53	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
59	20250115	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	5	2	0.19	191837805	71014	79.79	2695	2730	2665	3480	1880	2680	2701.41	2.65	-1774	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	412	53.70	0.96	12	0.46	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
60	20250115	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	25	2	0.93	162752960	60211	67.65	2695	2730	2665	3480	1880	2680	2703.04	2.65	-3318	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	415	54.10	0.96	12	0.39	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
61	20250115	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	30	2	1.12	149407875	55283	62.12	2695	2730	2665	3480	1880	2680	2702.60	2.65	-4208	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	416	54.20	0.97	12	0.36	50.00	2806.00	4570	20240109	-40.70	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4390	-38.27	20240403	2130	27.23	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
62	20250115	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	35	2	1.31	108933575	40386	45.38	2695	2720	2665	3480	1880	2680	2697.31	2.65	-3093	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	416	54.30	0.97	12	0.26	50.00	2806.00	4570	20240109	-40.59	2130	20240909	27.46	3200	-15.16	20250107	2470	9.92	20250102	4390	-38.15	20240403	2130	27.46	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
63	20250115	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-10	5	-0.37	80240770	29798	33.48	2695	2720	2665	3480	1880	2680	2692.82	2.65	-3605	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	410	53.40	0.95	12	0.19	50.00	2806.00	4570	20240109	-41.58	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
64	20250115	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	20	2	0.75	41615315	15453	17.36	2695	2720	2665	3480	1880	2680	2693.02	2.65	-3353	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	414	54.00	0.96	12	0.10	50.00	2806.00	4570	20240109	-40.92	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
65	20250115	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	5	2	0.19	1738720	646	0.73	2695	2695	2685	3480	1880	2680	2691.52	2.65	159	2776	2727	2681	2632	2586	2752	2657	77	800	500	1870	5	1	15340072	412	53.70	0.96	12	0.00	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.67	N	051380	500	76 억	407075	N	N	N	N
66	20250114	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	45	2	1.71	236414990	88271	95.07	2635	2730	2635	3425	1845	2635	2678.29	2.57	12203	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	411	53.60	0.96	12	0.58	50.00	2806.00	4570	20240109	-41.36	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4390	-38.95	20240403	2130	25.82	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
67	20250114	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	50	2	1.90	200619235	74932	80.70	2635	2730	2635	3425	1845	2635	2677.35	2.57	9955	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	412	53.70	0.96	12	0.49	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
68	20250114	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	70	2	2.66	149481870	55843	60.14	2635	2730	2635	3425	1845	2635	2676.82	2.57	881	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	415	54.10	0.96	12	0.36	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
69	20250114	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	50	2	1.90	135704540	50733	54.64	2635	2730	2635	3425	1845	2635	2674.88	2.57	1373	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	412	53.70	0.96	12	0.33	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
70	20250114	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	35	2	1.33	98370820	36856	39.69	2635	2695	2635	3425	1845	2635	2669.06	2.57	-53	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	410	53.40	0.95	12	0.24	50.00	2806.00	4570	20240109	-41.58	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
71	20250114	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	25	2	0.95	77214050	28912	31.14	2635	2695	2635	3425	1845	2635	2670.66	2.57	-1256	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	408	53.20	0.95	12	0.19	50.00	2806.00	4570	20240109	-41.79	2130	20240909	24.88	3200	-16.88	20250107	2470	7.69	20250102	4390	-39.41	20240403	2130	24.88	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
72	20250114	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	50	2	1.90	46632915	17478	18.82	2635	2685	2635	3425	1845	2635	2668.09	2.57	-1393	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	412	53.70	0.96	12	0.11	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
73	20250114	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	45	2	1.71	11746535	4408	4.75	2635	2680	2635	3425	1845	2635	2664.82	2.57	-1321	2728	2681	2648	2601	2568	2665	2585	77	790	500	1840	5	1	15340072	411	53.60	0.96	12	0.03	50.00	2806.00	4570	20240109	-41.36	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4390	-38.95	20240403	2130	25.82	20240909	1.73	N	051380	500	76 억	394872	N	N	N	N
74	20250113	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-50	5	-1.86	242129345	91532	104.58	2685	2695	2615	3490	1880	2685	2645.35	2.45	19315	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	404	52.70	0.94	12	0.60	50.00	2806.00	4570	20240109	-42.34	2130	20240909	23.71	3200	-17.66	20250107	2470	6.68	20250102	4390	-39.98	20240403	2130	23.71	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
75	20250113	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-30	5	-1.12	230850740	87259	99.69	2685	2695	2615	3490	1880	2685	2645.58	2.45	18866	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	407	53.10	0.95	12	0.57	50.00	2806.00	4570	20240109	-41.90	2130	20240909	24.65	3200	-17.03	20250107	2470	7.49	20250102	4390	-39.52	20240403	2130	24.65	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
76	20250113	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-45	5	-1.68	213115755	80537	92.01	2685	2695	2615	3490	1880	2685	2646.18	2.45	14173	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	405	52.80	0.94	12	0.53	50.00	2806.00	4570	20240109	-42.23	2130	20240909	23.94	3200	-17.50	20250107	2470	6.88	20250102	4390	-39.86	20240403	2130	23.94	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
77	20250113	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-40	5	-1.49	135205785	50943	58.20	2685	2695	2630	3490	1880	2685	2654.06	2.45	409	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	406	52.90	0.94	12	0.33	50.00	2806.00	4570	20240109	-42.12	2130	20240909	24.18	3200	-17.34	20250107	2470	7.09	20250102	4390	-39.75	20240403	2130	24.18	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
78	20250113	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-20	5	-0.74	120623710	45436	51.91	2685	2695	2630	3490	1880	2685	2654.80	2.45	1572	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	409	53.30	0.95	12	0.30	50.00	2806.00	4570	20240109	-41.68	2130	20240909	25.12	3200	-16.72	20250107	2470	7.89	20250102	4390	-39.29	20240403	2130	25.12	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
79	20250113	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-35	5	-1.30	96331490	36272	41.44	2685	2695	2630	3490	1880	2685	2655.81	2.45	2627	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	407	53.00	0.94	12	0.24	50.00	2806.00	4570	20240109	-42.01	2130	20240909	24.41	3200	-17.19	20250107	2470	7.29	20250102	4390	-39.64	20240403	2130	24.41	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
80	20250113	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	71886000	27041	30.89	2685	2695	2630	3490	1880	2685	2658.41	2.45	3991	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	410	53.40	0.95	12	0.18	50.00	2806.00	4570	20240109	-41.58	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
81	20250113	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-25	5	-0.93	23404605	8799	10.05	2685	2695	2630	3490	1880	2685	2659.92	2.45	-601	2758	2721	2688	2651	2618	2740	2670	77	805	500	1870	5	1	15340072	408	53.20	0.95	12	0.06	50.00	2806.00	4570	20240109	-41.79	2130	20240909	24.88	3200	-16.88	20250107	2470	7.69	20250102	4390	-39.41	20240403	2130	24.88	20240909	1.77	N	051380	500	76 억	375557	N	N	N	N
82	20250110	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	5	2	0.19	229432390	85429	61.93	2680	2725	2655	3480	1880	2680	2685.65	2.40	7197	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	412	53.70	0.96	12	0.56	50.00	2806.00	4570	20240109	-41.25	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4390	-38.84	20240403	2130	26.06	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
83	20250110	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-5	5	-0.19	207278735	77166	55.94	2680	2725	2655	3480	1880	2680	2686.14	2.40	5154	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	410	53.50	0.95	12	0.50	50.00	2806.00	4570	20240109	-41.47	2130	20240909	25.59	3200	-16.41	20250107	2470	8.30	20250102	4390	-39.07	20240403	2130	25.59	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
84	20250110	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	20	2	0.75	150368095	55994	40.59	2680	2725	2655	3480	1880	2680	2685.43	2.40	9558	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	414	54.00	0.96	12	0.37	50.00	2806.00	4570	20240109	-40.92	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4390	-38.50	20240403	2130	26.76	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
85	20250110	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	25	2	0.93	129961165	48428	35.11	2680	2725	2655	3480	1880	2680	2683.60	2.40	4985	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	415	54.10	0.96	12	0.32	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
86	20250110	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	105538595	39336	28.52	2680	2725	2655	3480	1880	2680	2683.00	2.40	6052	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	411	53.60	0.96	12	0.26	50.00	2806.00	4570	20240109	-41.36	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4390	-38.95	20240403	2130	25.82	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
87	20250110	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-10	5	-0.37	99571250	37109	26.90	2680	2725	2655	3480	1880	2680	2683.21	2.40	6312	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	410	53.40	0.95	12	0.24	50.00	2806.00	4570	20240109	-41.58	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4390	-39.18	20240403	2130	25.35	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
88	20250110	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-20	5	-0.75	88217535	32845	23.81	2680	2725	2655	3480	1880	2680	2685.87	2.40	5367	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	408	53.20	0.95	12	0.21	50.00	2806.00	4570	20240109	-41.79	2130	20240909	24.88	3200	-16.88	20250107	2470	7.69	20250102	4390	-39.41	20240403	2130	24.88	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
89	20250110	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	25	2	0.93	27021365	10037	7.28	2680	2720	2680	3480	1880	2680	2692.18	2.40	2921	2746	2712	2681	2647	2616	2697	2632	77	800	500	1870	5	1	15340072	415	54.10	0.96	12	0.07	50.00	2806.00	4570	20240109	-40.81	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4390	-38.38	20240403	2130	27.00	20240909	1.76	N	051380	500	76 억	367553	N	N	N	N
90	20250109	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-35	5	-1.29	369038090	137621	46.49	2715	2715	2650	3525	1905	2715	2681.56	2.09	47361	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	411	53.60	0.96	12	0.90	50.00	2806.00	4570	20240109	-41.36	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4570	-41.36	20240109	2130	25.82	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
91	20250109	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	0	3	0.00	293491395	109554	37.01	2715	2715	2650	3525	1905	2715	2678.97	2.09	37107	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	416	54.30	0.97	12	0.71	50.00	2806.00	4570	20240109	-40.59	2130	20240909	27.46	3200	-15.16	20250107	2470	9.92	20250102	4570	-40.59	20240109	2130	27.46	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
92	20250109	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-15	5	-0.55	225187245	84238	28.46	2715	2715	2650	3525	1905	2715	2673.23	2.09	23506	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	414	54.00	0.96	12	0.55	50.00	2806.00	4570	20240109	-40.92	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4570	-40.92	20240109	2130	26.76	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
93	20250109	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-20	5	-0.74	204652935	76619	25.89	2715	2715	2650	3525	1905	2715	2671.05	2.09	18269	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	413	53.90	0.96	12	0.50	50.00	2806.00	4570	20240109	-41.03	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4570	-41.03	20240109	2130	26.53	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
94	20250109	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-45	5	-1.66	171178685	64153	21.67	2715	2715	2650	3525	1905	2715	2668.29	2.09	11325	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	410	53.40	0.95	12	0.42	50.00	2806.00	4570	20240109	-41.58	2130	20240909	25.35	3200	-16.56	20250107	2470	8.10	20250102	4570	-41.58	20240109	2130	25.35	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
95	20250109	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-40	5	-1.47	129991020	48671	16.44	2715	2715	2650	3525	1905	2715	2670.81	2.09	6515	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	410	53.50	0.95	12	0.32	50.00	2806.00	4570	20240109	-41.47	2130	20240909	25.59	3200	-16.41	20250107	2470	8.30	20250102	4570	-41.47	20240109	2130	25.59	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
96	20250109	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-60	5	-2.21	102978020	38577	13.03	2715	2715	2650	3525	1905	2715	2669.41	2.09	2284	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	407	53.10	0.95	12	0.25	50.00	2806.00	4570	20240109	-41.90	2130	20240909	24.65	3200	-17.03	20250107	2470	7.49	20250102	4570	-41.90	20240109	2130	24.65	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
97	20250109	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-35	5	-1.29	23739390	8852	2.99	2715	2715	2660	3525	1905	2715	2681.81	2.09	-821	2805	2760	2710	2665	2615	2782	2687	77	810	500	1900	5	1	15340072	411	53.60	0.96	12	0.06	50.00	2806.00	4570	20240109	-41.36	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4570	-41.36	20240109	2130	25.82	20240909	1.81	N	051380	500	76 억	320866	N	N	N	N
98	20250108	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-20	5	-0.73	796596945	295067	8.17	2700	2755	2660	3555	1915	2735	2699.70	1.62	73134	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	416	54.30	0.97	12	1.92	50.00	2806.00	4670	20231228	-41.86	2130	20240909	27.46	3200	-15.16	20250107	2470	9.92	20250102	4570	-40.59	20240109	2130	27.46	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
99	20250108	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-25	5	-0.91	779870650	288900	8.00	2700	2755	2660	3555	1915	2735	2699.44	1.62	73072	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	416	54.20	0.97	12	1.88	50.00	2806.00	4670	20231228	-41.97	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4570	-40.70	20240109	2130	27.23	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
100	20250108	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-30	5	-1.10	727123885	269389	7.46	2700	2755	2660	3555	1915	2735	2699.15	1.62	63209	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	415	54.10	0.96	12	1.76	50.00	2806.00	4670	20231228	-42.08	2130	20240909	27.00	3200	-15.47	20250107	2470	9.51	20250102	4570	-40.81	20240109	2130	27.00	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
101	20250108	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-25	5	-0.91	653268025	242026	6.70	2700	2755	2660	3555	1915	2735	2699.16	1.62	52598	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	416	54.20	0.97	12	1.58	50.00	2806.00	4670	20231228	-41.97	2130	20240909	27.23	3200	-15.31	20250107	2470	9.72	20250102	4570	-40.70	20240109	2130	27.23	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
102	20250108	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-35	5	-1.28	516530105	191871	5.32	2700	2750	2660	3555	1915	2735	2692.06	1.62	58705	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	414	54.00	0.96	12	1.25	50.00	2806.00	4670	20231228	-42.18	2130	20240909	26.76	3200	-15.62	20250107	2470	9.31	20250102	4570	-40.92	20240109	2130	26.76	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
103	20250108	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-50	5	-1.83	431046085	160037	4.43	2700	2750	2660	3555	1915	2735	2693.40	1.62	54031	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	412	53.70	0.96	12	1.04	50.00	2806.00	4670	20231228	-42.51	2130	20240909	26.06	3200	-16.09	20250107	2470	8.70	20250102	4570	-41.25	20240109	2130	26.06	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
104	20250108	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-55	5	-2.01	350293845	129892	3.60	2700	2750	2660	3555	1915	2735	2696.79	1.62	42201	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	411	53.60	0.96	12	0.85	50.00	2806.00	4670	20231228	-42.61	2130	20240909	25.82	3200	-16.25	20250107	2470	8.50	20250102	4570	-41.36	20240109	2130	25.82	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
105	20250108	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-40	5	-1.46	128050630	47333	1.31	2700	2735	2675	3555	1915	2735	2705.28	1.62	12498	3375	3055	2880	2560	2385	2967	2472	77	820	500	1910	5	1	15340072	413	53.90	0.96	12	0.31	50.00	2806.00	4670	20231228	-42.29	2130	20240909	26.53	3200	-15.78	20250107	2470	9.11	20250102	4570	-41.03	20240109	2130	26.53	20240909	1.74	N	051380	500	76 억	247796	N	N	N	N
106	20250107	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-45	5	-1.62	10546793030	3591739	589.78	2780	3200	2705	3610	1950	2780	2936.40	2.39	-120816	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	420	54.70	0.97	12	23.41	50.00	2806.00	4670	20231228	-41.43	2130	20240909	28.40	3200	-14.53	20250107	2470	10.73	20250102	4570	-40.15	20240109	2130	28.40	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
107	20250107	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-50	5	-1.80	10404569795	3539577	581.21	2780	3200	2705	3610	1950	2780	2939.50	2.39	-127932	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	419	54.60	0.97	12	23.07	50.00	2806.00	4670	20231228	-41.54	2130	20240909	28.17	3200	-14.69	20250107	2470	10.53	20250102	4570	-40.26	20240109	2130	28.17	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
108	20250107	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-60	5	-2.16	10074745470	3418497	561.33	2780	3200	2705	3610	1950	2780	2947.13	2.39	-139519	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	417	54.40	0.97	12	22.28	50.00	2806.00	4670	20231228	-41.76	2130	20240909	27.70	3200	-15.00	20250107	2470	10.12	20250102	4570	-40.48	20240109	2130	27.70	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
109	20250107	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	35	2	1.26	7902800630	2641036	433.67	2780	3200	2710	3610	1950	2780	2992.31	2.39	-159423	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	432	56.30	1.00	12	17.22	50.00	2806.00	4670	20231228	-39.72	2130	20240909	32.16	3200	-12.03	20250107	2470	13.97	20250102	4570	-38.40	20240109	2130	32.16	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
110	20250107	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-30	5	-1.08	275160600	99933	16.41	2780	2795	2710	3610	1950	2780	2753.45	2.39	-474	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	422	55.00	0.98	12	0.65	50.00	2806.00	4670	20231228	-41.11	2130	20240909	29.11	2875	-4.35	20250106	2470	11.34	20250102	4570	-39.82	20240109	2130	29.11	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
111	20250107	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-15	5	-0.54	226068675	82071	13.48	2780	2795	2710	3610	1950	2780	2754.54	2.39	-407	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	424	55.30	0.99	12	0.54	50.00	2806.00	4670	20231228	-40.79	2130	20240909	29.81	2875	-3.83	20250106	2470	11.94	20250102	4570	-39.50	20240109	2130	29.81	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
112	20250107	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-55	5	-1.98	66062020	24186	3.97	2780	2780	2710	3610	1950	2780	2731.37	2.39	1509	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	418	54.50	0.97	12	0.16	50.00	2806.00	4670	20231228	-41.65	2130	20240909	27.93	2875	-5.22	20250106	2470	10.32	20250102	4570	-40.37	20240109	2130	27.93	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
113	20250107	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-65	5	-2.34	24402460	8876	1.46	2780	2780	2715	3610	1950	2780	2749.19	2.39	510	2986	2882	2771	2667	2556	2935	2720	77	830	500	1940	5	1	15340072	416	54.30	0.97	12	0.06	50.00	2806.00	4670	20231228	-41.86	2130	20240909	27.46	2875	-5.57	20250106	2470	9.92	20250102	4570	-40.59	20240109	2130	27.46	20240909	1.77	N	051380	500	76 억	366450	N	N	N	N
114	20250106	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	155	2	5.90	1674702305	608257	604.05	2735	2875	2660	3410	1840	2625	2753.23	2.42	-5044	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	426	55.60	0.99	12	3.97	50.00	2806.00	4670	20231228	-40.47	2130	20240909	30.52	2875	-3.30	20250106	2470	12.55	20250102	4570	-39.17	20240109	2130	30.52	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
115	20250106	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	120	2	4.57	1608485170	584141	580.10	2735	2875	2660	3410	1840	2625	2753.59	2.42	-9130	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	421	54.90	0.98	12	3.81	50.00	2806.00	4670	20231228	-41.22	2130	20240909	28.87	2875	-4.52	20250106	2470	11.13	20250102	4570	-39.93	20240109	2130	28.87	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
116	20250106	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	110	2	4.19	1507246965	547143	543.36	2735	2875	2660	3410	1840	2625	2754.76	2.42	-22564	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	420	54.70	0.97	12	3.57	50.00	2806.00	4670	20231228	-41.43	2130	20240909	28.40	2875	-4.87	20250106	2470	10.73	20250102	4570	-40.15	20240109	2130	28.40	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
117	20250106	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	115	2	4.38	1446330160	524939	521.31	2735	2875	2660	3410	1840	2625	2755.23	2.42	-30279	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	420	54.80	0.98	12	3.42	50.00	2806.00	4670	20231228	-41.33	2130	20240909	28.64	2875	-4.70	20250106	2470	10.93	20250102	4570	-40.04	20240109	2130	28.64	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
118	20250106	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	100	2	3.81	1381750790	501403	497.93	2735	2875	2660	3410	1840	2625	2755.77	2.42	-27166	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	418	54.50	0.97	12	3.27	50.00	2806.00	4670	20231228	-41.65	2130	20240909	27.93	2875	-5.22	20250106	2470	10.32	20250102	4570	-40.37	20240109	2130	27.93	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
119	20250106	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	115	2	4.38	1352036015	490548	487.15	2735	2875	2660	3410	1840	2625	2756.17	2.42	-25289	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	420	54.80	0.98	12	3.20	50.00	2806.00	4670	20231228	-41.33	2130	20240909	28.64	2875	-4.70	20250106	2470	10.93	20250102	4570	-40.04	20240109	2130	28.64	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
120	20250106	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	125	2	4.76	1121037665	405864	403.05	2735	2875	2660	3410	1840	2625	2762.10	2.42	-29240	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	422	55.00	0.98	12	2.65	50.00	2806.00	4670	20231228	-41.11	2130	20240909	29.11	2875	-4.35	20250106	2470	11.34	20250102	4570	-39.82	20240109	2130	29.11	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
121	20250106	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	55	2	2.10	108964380	40139	39.86	2735	2735	2675	3410	1840	2625	2714.68	2.42	-1695	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	411	53.60	0.96	12	0.26	50.00	2806.00	4670	20231228	-42.61	2130	20240909	25.82	2735	-2.01	20250106	2470	8.50	20250102	4570	-41.36	20240109	2130	25.82	20240909	1.81	N	051380	500	76 억	370775	N	N	N	N
122	20250103	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	20	2	0.77	246891310	94454	91.47	2630	2650	2575	3385	1825	2605	2613.88	2.38	4899	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	403	52.50	0.94	12	0.62	50.00	2806.00	4670	20231228	-43.79	2130	20240909	23.24	2650	-0.94	20250103	2470	6.28	20250102	4570	-42.56	20240109	2130	23.24	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
123	20250103	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	25	2	0.96	228607845	87490	84.72	2630	2650	2575	3385	1825	2605	2612.96	2.38	5191	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	403	52.60	0.94	12	0.57	50.00	2806.00	4670	20231228	-43.68	2130	20240909	23.47	2650	-0.75	20250103	2470	6.48	20250102	4570	-42.45	20240109	2130	23.47	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
124	20250103	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	0	3	0.00	207023015	79260	76.75	2630	2650	2575	3385	1825	2605	2611.95	2.38	5397	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	400	52.10	0.93	12	0.52	50.00	2806.00	4670	20231228	-44.22	2130	20240909	22.30	2650	-1.70	20250103	2470	5.47	20250102	4570	-43.00	20240109	2130	22.30	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
125	20250103	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	20	2	0.77	168464755	64547	62.51	2630	2650	2575	3385	1825	2605	2609.96	2.38	1601	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	403	52.50	0.94	12	0.42	50.00	2806.00	4670	20231228	-43.79	2130	20240909	23.24	2650	-0.94	20250103	2470	6.28	20250102	4570	-42.56	20240109	2130	23.24	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
126	20250103	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-10	5	-0.38	86304190	33263	32.21	2630	2630	2575	3385	1825	2605	2594.60	2.38	5635	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	398	51.90	0.92	12	0.22	50.00	2806.00	4670	20231228	-44.43	2130	20240909	21.83	2630	-1.33	20250103	2470	5.06	20250102	4570	-43.22	20240109	2130	21.83	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
127	20250103	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-5	5	-0.19	79459955	30624	29.66	2630	2630	2575	3385	1825	2605	2594.69	2.38	3908	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	399	52.00	0.93	12	0.20	50.00	2806.00	4670	20231228	-44.33	2130	20240909	22.07	2630	-1.14	20250103	2470	5.26	20250102	4570	-43.11	20240109	2130	22.07	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
128	20250103	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-10	5	-0.38	59118030	22788	22.07	2630	2630	2575	3385	1825	2605	2594.26	2.38	3649	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	398	51.90	0.92	12	0.15	50.00	2806.00	4670	20231228	-44.43	2130	20240909	21.83	2630	-1.33	20250103	2470	5.06	20250102	4570	-43.22	20240109	2130	21.83	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
129	20250103	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-20	5	-0.77	17921255	6896	6.68	2630	2630	2580	3385	1825	2605	2598.79	2.38	-3505	2708	2656	2563	2511	2418	2682	2537	77	780	500	1820	5	1	15340072	397	51.70	0.92	12	0.04	50.00	2806.00	4670	20231228	-44.65	2130	20240909	21.36	2630	-1.71	20250103	2470	4.66	20250102	4570	-43.44	20240109	2130	21.36	20240909	1.83	N	051380	500	76 억	365860	N	N	N	N
130	20250102	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	140	2	5.68	259135240	101379	250.80	2470	2615	2470	3200	1730	2465	2556.56	2.18	33672	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	400	52.10	0.93	12	0.66	50.00	2806.00	4670	20231228	-44.22	2130	20240909	22.30	2615	-0.38	20250102	2470	5.47	20250102	4570	-43.00	20240109	2130	22.30	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
131	20250102	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	130	2	5.27	175473575	68935	170.54	2470	2605	2470	3200	1730	2465	2546.08	2.18	31586	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	398	51.90	0.92	12	0.45	50.00	2806.00	4670	20231228	-44.43	2130	20240909	21.83	2605	-0.38	20250102	2470	5.06	20250102	4570	-43.22	20240109	2130	21.83	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
132	20250102	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	85	2	3.45	113412800	44830	110.90	2470	2560	2470	3200	1730	2465	2530.57	2.18	15768	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	391	51.00	0.91	12	0.29	50.00	2806.00	4670	20231228	-45.40	2130	20240909	19.72	2560	-0.39	20250102	2470	3.24	20250102	4570	-44.20	20240109	2130	19.72	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
133	20250102	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	85	2	3.45	86077270	34101	84.36	2470	2560	2470	3200	1730	2465	2525.07	2.18	12446	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	391	51.00	0.91	12	0.22	50.00	2806.00	4670	20231228	-45.40	2130	20240909	19.72	2560	-0.39	20250102	2470	3.24	20250102	4570	-44.20	20240109	2130	19.72	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
134	20250102	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	70	2	2.84	64040140	25454	62.97	2470	2550	2470	3200	1730	2465	2516.94	2.18	11039	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	389	50.70	0.90	12	0.17	50.00	2806.00	4670	20231228	-45.72	2130	20240909	19.01	2550	-0.59	20250102	2470	2.63	20250102	4570	-44.53	20240109	2130	19.01	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
135	20250102	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	70	2	2.84	51358095	20454	50.60	2470	2550	2470	3200	1730	2465	2512.06	2.18	9124	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	389	50.70	0.90	12	0.13	50.00	2806.00	4670	20231228	-45.72	2130	20240909	19.01	2550	-0.59	20250102	2470	2.63	20250102	4570	-44.53	20240109	2130	19.01	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
136	20250102	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	15	2	0.61	6851270	2773	6.86	2470	2490	2470	3200	1730	2465	2471.96	2.18	-65	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	380	49.60	0.88	12	0.02	50.00	2806.00	4670	20231228	-46.90	2130	20240909	16.43	2490	-0.40	20250102	2470	0.40	20250102	4570	-45.73	20240109	2130	16.43	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
137	20250102	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	2.18	0	2528	2496	2453	2421	2378	2512	2437	77	735	500	1720	5	1	15340072	378	49.30	0.88	12	0.00	50.00	2806.00	4670	20231228	-47.22	2130	20240909	15.73	0	0.00	0	0	0.00	0	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History