KissMeData/033320/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160426	57	100.00	KOSDAQ		유통	N	N	N	N	N	6000	-160	5	-2.60	4955681860	805916	79.14	6240	6270	6000	8000	4320	6160	6149.56	0.00	-48012	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1147	-42.55	1.08	12	4.22	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
3	20250124	150426	57	100.00	KOSDAQ		유통	N	N	N	N	N	6100	-60	5	-0.97	4178372370	677113	66.49	6240	6270	6080	8000	4320	6160	6170.91	0.00	-59552	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1166	-43.26	1.10	12	3.54	-141.00	5546.00	7580	20250108	-19.53	2855	20240906	113.66	7580	-19.53	20250108	5160	18.22	20250102	7580	-19.53	20250108	2855	113.66	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
4	20250124	140425	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	0	3	0.00	3688667140	597220	58.64	6240	6270	6100	8000	4320	6160	6176.47	0.00	-55549	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1177	-43.69	1.11	12	3.12	-141.00	5546.00	7580	20250108	-18.73	2855	20240906	115.76	7580	-18.73	20250108	5160	19.38	20250102	7580	-18.73	20250108	2855	115.76	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
5	20250124	130426	57	100.00	KOSDAQ		유통	N	N	N	N	N	6150	-10	5	-0.16	3385921930	547889	53.80	6240	6270	6100	8000	4320	6160	6180.04	0.00	-44296	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1176	-43.62	1.11	12	2.87	-141.00	5546.00	7580	20250108	-18.87	2855	20240906	115.41	7580	-18.87	20250108	5160	19.19	20250102	7580	-18.87	20250108	2855	115.41	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
6	20250124	120424	57	100.00	KOSDAQ		유통	N	N	N	N	N	6180	20	2	0.32	3209203060	519225	50.99	6240	6270	6100	8000	4320	6160	6180.86	0.00	-41947	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1181	-43.83	1.11	12	2.72	-141.00	5546.00	7580	20250108	-18.47	2855	20240906	116.46	7580	-18.47	20250108	5160	19.77	20250102	7580	-18.47	20250108	2855	116.46	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
7	20250124	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	0	3	0.00	2862672960	463163	45.48	6240	6270	6100	8000	4320	6160	6180.82	0.00	-58140	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1177	-43.69	1.11	12	2.42	-141.00	5546.00	7580	20250108	-18.73	2855	20240906	115.76	7580	-18.73	20250108	5160	19.38	20250102	7580	-18.73	20250108	2855	115.76	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
8	20250124	100423	57	100.00	KOSDAQ		유통	N	N	N	N	N	6170	10	2	0.16	2479889580	400923	39.37	6240	6270	6100	8000	4320	6160	6185.62	0.00	-56902	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1179	-43.76	1.11	12	2.10	-141.00	5546.00	7580	20250108	-18.60	2855	20240906	116.11	7580	-18.60	20250108	5160	19.57	20250102	7580	-18.60	20250108	2855	116.11	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
9	20250124	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	40	2	0.65	611481960	98339	9.66	6240	6270	6180	8000	4320	6160	6219.69	0.00	-23333	6740	6450	6300	6010	5860	6375	5935	96	1840	500	4060	10	1	19114432	1185	-43.97	1.12	12	0.51	-141.00	5546.00	7580	20250108	-18.21	2855	20240906	117.16	7580	-18.21	20250108	5160	20.16	20250102	7580	-18.21	20250108	2855	117.16	20240906	8.90	N	033320	500	95 억	0	N	N	N	N
10	20250123	160425	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	-300	5	-4.64	6193984200	974346	10.75	6490	6590	6150	8390	4530	6460	6357.26	0.00	-15028	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1177	-43.69	1.11	12	5.10	-141.00	5546.00	7580	20250108	-18.73	2855	20240906	115.76	7580	-18.73	20250108	5160	19.38	20250102	7580	-18.73	20250108	2855	115.76	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
11	20250123	150423	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-260	5	-4.02	5553198120	870452	9.61	6490	6590	6180	8390	4530	6460	6379.03	0.00	-36682	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1185	-43.97	1.12	12	4.55	-141.00	5546.00	7580	20250108	-18.21	2855	20240906	117.16	7580	-18.21	20250108	5160	20.16	20250102	7580	-18.21	20250108	2855	117.16	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
12	20250123	140424	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	-240	5	-3.72	4930350500	770386	8.50	6490	6590	6200	8390	4530	6460	6399.30	0.00	-34663	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1189	-44.11	1.12	12	4.03	-141.00	5546.00	7580	20250108	-17.94	2855	20240906	117.86	7580	-17.94	20250108	5160	20.54	20250102	7580	-17.94	20250108	2855	117.86	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
13	20250123	130422	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-190	5	-2.94	4439122850	691591	7.63	6490	6590	6230	8390	4530	6460	6418.30	0.00	-33931	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1198	-44.47	1.13	12	3.62	-141.00	5546.00	7580	20250108	-17.28	2855	20240906	119.61	7580	-17.28	20250108	5160	21.51	20250102	7580	-17.28	20250108	2855	119.61	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
14	20250123	120423	57	100.00	KOSDAQ		유통	N	N	N	N	N	6320	-140	5	-2.17	3813239220	591696	6.53	6490	6590	6300	8390	4530	6460	6444.41	0.00	-48938	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1208	-44.82	1.14	12	3.10	-141.00	5546.00	7580	20250108	-16.62	2855	20240906	121.37	7580	-16.62	20250108	5160	22.48	20250102	7580	-16.62	20250108	2855	121.37	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
15	20250123	110424	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	-40	5	-0.62	2896863400	447545	4.94	6490	6590	6410	8390	4530	6460	6472.99	0.00	-34297	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1227	-45.53	1.16	12	2.34	-141.00	5546.00	7580	20250108	-15.30	2855	20240906	124.87	7580	-15.30	20250108	5160	24.42	20250102	7580	-15.30	20250108	2855	124.87	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
16	20250123	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	-40	5	-0.62	2453442820	378636	4.18	6490	6590	6410	8390	4530	6460	6480.05	0.00	-29232	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1227	-45.53	1.16	12	1.98	-141.00	5546.00	7580	20250108	-15.30	2855	20240906	124.87	7580	-15.30	20250108	5160	24.42	20250102	7580	-15.30	20250108	2855	124.87	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
17	20250123	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	6470	10	2	0.15	794292540	121937	1.35	6490	6590	6460	8390	4530	6460	6517.19	0.00	2892	7446	6952	6676	6182	5906	6815	6045	96	1930	500	4260	10	1	19114432	1237	-45.89	1.17	12	0.64	-141.00	5546.00	7580	20250108	-14.64	2855	20240906	126.62	7580	-14.64	20250108	5160	25.39	20250102	7580	-14.64	20250108	2855	126.62	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
18	20250122	160421	57	100.00	KOSDAQ		유통	N	N	N	N	N	6460	-190	5	-2.86	61752443680	8989833	160.23	6800	7170	6400	8640	4660	6650	6869.79	0.00	48063	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1235	-45.82	1.16	12	47.03	-141.00	5546.00	7580	20250108	-14.78	2855	20240906	126.27	7580	-14.78	20250108	5160	25.19	20250102	7580	-14.78	20250108	2855	126.27	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
19	20250122	150421	57	100.00	KOSDAQ		유통	N	N	N	N	N	6480	-170	5	-2.56	60526305570	8799961	156.85	6800	7170	6400	8640	4660	6650	6878.02	0.00	15231	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1239	-45.96	1.17	12	46.04	-141.00	5546.00	7580	20250108	-14.51	2855	20240906	126.97	7580	-14.51	20250108	5160	25.58	20250102	7580	-14.51	20250108	2855	126.97	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
20	20250122	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6510	-140	5	-2.11	58631873610	8508425	151.65	6800	7170	6400	8640	4660	6650	6891.04	0.00	-7687	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1244	-46.17	1.17	12	44.51	-141.00	5546.00	7580	20250108	-14.12	2855	20240906	128.02	7580	-14.12	20250108	5160	26.16	20250102	7580	-14.12	20250108	2855	128.02	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
21	20250122	130421	57	100.00	KOSDAQ		유통	N	N	N	N	N	6830	180	2	2.71	51421224430	7421780	132.29	6800	7170	6640	8640	4660	6650	6928.43	0.00	-20032	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1306	-48.44	1.23	12	38.83	-141.00	5546.00	7580	20250108	-9.89	2855	20240906	139.23	7580	-9.89	20250108	5160	32.36	20250102	7580	-9.89	20250108	2855	139.23	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
22	20250122	120420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6840	190	2	2.86	49000169430	7069119	126.00	6800	7170	6640	8640	4660	6650	6931.58	0.00	-18311	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1307	-48.51	1.23	12	36.98	-141.00	5546.00	7580	20250108	-9.76	2855	20240906	139.58	7580	-9.76	20250108	5160	32.56	20250102	7580	-9.76	20250108	2855	139.58	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
23	20250122	110420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6940	290	2	4.36	43601534030	6282945	111.99	6800	7170	6640	8640	4660	6650	6939.67	0.00	-20311	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1327	-49.22	1.25	12	32.87	-141.00	5546.00	7580	20250108	-8.44	2855	20240906	143.08	7580	-8.44	20250108	5160	34.50	20250102	7580	-8.44	20250108	2855	143.08	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
24	20250122	100420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6670	20	2	0.30	10353929790	1537371	27.40	6800	6850	6640	8640	4660	6650	6734.83	0.00	56035	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1275	-47.30	1.20	12	8.04	-141.00	5546.00	7580	20250108	-12.01	2855	20240906	133.63	7580	-12.01	20250108	5160	29.26	20250102	7580	-12.01	20250108	2855	133.63	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
25	20250122	090421	57	100.00	KOSDAQ		유통	N	N	N	N	N	6690	40	2	0.60	4200283970	619252	11.04	6800	6850	6660	8640	4660	6650	6782.85	0.00	75559	6976	6812	6496	6332	6016	6895	6415	96	1990	500	4380	10	1	19114432	1279	-47.45	1.21	12	3.24	-141.00	5546.00	7580	20250108	-11.74	2855	20240906	134.33	7580	-11.74	20250108	5160	29.65	20250102	7580	-11.74	20250108	2855	134.33	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
26	20250121	160419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6650	390	2	6.23	30487806700	4702160	108.55	6260	6660	6180	8130	4390	6260	6483.58	0.00	-2494	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1271	-47.16	1.20	12	24.60	-141.00	5546.00	7580	20250108	-12.27	2855	20240906	132.92	7580	-12.27	20250108	5160	28.88	20250102	7580	-12.27	20250108	2855	132.92	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
27	20250121	150420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6570	310	2	4.95	24253698130	3760573	86.81	6260	6650	6180	8130	4390	6260	6449.52	0.00	-31710	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1256	-46.60	1.18	12	19.67	-141.00	5546.00	7580	20250108	-13.32	2855	20240906	130.12	7580	-13.32	20250108	5160	27.33	20250102	7580	-13.32	20250108	2855	130.12	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
28	20250121	140420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6280	20	2	0.32	11357143800	1785917	41.23	6260	6560	6180	8130	4390	6260	6359.34	0.00	-32233	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1200	-44.54	1.13	12	9.34	-141.00	5546.00	7580	20250108	-17.15	2855	20240906	119.96	7580	-17.15	20250108	5160	21.71	20250102	7580	-17.15	20250108	2855	119.96	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
29	20250121	130419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6300	40	2	0.64	10282398810	1614313	37.27	6260	6560	6180	8130	4390	6260	6369.60	0.00	-33446	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1204	-44.68	1.14	12	8.45	-141.00	5546.00	7580	20250108	-16.89	2855	20240906	120.67	7580	-16.89	20250108	5160	22.09	20250102	7580	-16.89	20250108	2855	120.67	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
30	20250121	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-10	5	-0.16	3098124250	496034	11.45	6260	6330	6180	8130	4390	6260	6245.76	0.00	3413	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1195	-44.33	1.13	12	2.60	-141.00	5546.00	7580	20250108	-17.55	2855	20240906	118.91	7580	-17.55	20250108	5160	21.12	20250102	7580	-17.55	20250108	2855	118.91	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
31	20250121	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-50	5	-0.80	2724464640	436073	10.07	6260	6330	6180	8130	4390	6260	6247.69	0.00	-4867	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1187	-44.04	1.12	12	2.28	-141.00	5546.00	7580	20250108	-18.07	2855	20240906	117.51	7580	-18.07	20250108	5160	20.35	20250102	7580	-18.07	20250108	2855	117.51	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
32	20250121	100357	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	-40	5	-0.64	2059825760	329015	7.60	6260	6330	6180	8130	4390	6260	6260.59	0.00	-9795	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1189	-44.11	1.12	12	1.72	-141.00	5546.00	7580	20250108	-17.94	2855	20240906	117.86	7580	-17.94	20250108	5160	20.54	20250102	7580	-17.94	20250108	2855	117.86	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
33	20250121	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	377688850	60549	1.40	6260	6270	6180	8130	4390	6260	6237.32	0.00	-3414	7000	6630	6350	5980	5700	6815	6165	96	1870	500	4130	10	1	19114432	1191	-44.18	1.12	12	0.32	-141.00	5546.00	7580	20250108	-17.81	2855	20240906	118.21	7580	-17.81	20250108	5160	20.74	20250102	7580	-17.81	20250108	2855	118.21	20240906	9.22	N	033320	500	95 억	0	N	N	N	N
34	20250120	160417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	50	2	0.81	27799466310	4286858	803.24	6170	6720	6070	8070	4350	6210	6485.47	0.00	-34474	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1197	-44.40	1.13	12	22.43	-141.00	5546.00	7580	20250108	-17.41	2855	20240906	119.26	7580	-17.41	20250108	5160	21.32	20250102	7580	-17.41	20250108	2855	119.26	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
35	20250120	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6290	80	2	1.29	25910210730	3983907	746.48	6170	6720	6070	8070	4350	6210	6503.73	0.00	-60895	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1202	-44.61	1.13	12	20.84	-141.00	5546.00	7580	20250108	-17.02	2855	20240906	120.32	7580	-17.02	20250108	5160	21.90	20250102	7580	-17.02	20250108	2855	120.32	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
36	20250120	140418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	-20	5	-0.32	3236735860	517967	97.05	6170	6370	6070	8070	4350	6210	6248.93	0.00	-26203	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1183	-43.90	1.12	12	2.71	-141.00	5546.00	7580	20250108	-18.34	2855	20240906	116.81	7580	-18.34	20250108	5160	19.96	20250102	7580	-18.34	20250108	2855	116.81	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
37	20250120	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-10	5	-0.16	3078603180	492493	92.28	6170	6370	6070	8070	4350	6210	6251.07	0.00	-18014	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1185	-43.97	1.12	12	2.58	-141.00	5546.00	7580	20250108	-18.21	2855	20240906	117.16	7580	-18.21	20250108	5160	20.16	20250102	7580	-18.21	20250108	2855	117.16	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
38	20250120	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	10	2	0.16	2854520410	456421	85.52	6170	6370	6070	8070	4350	6210	6254.15	0.00	-25835	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1189	-44.11	1.12	12	2.39	-141.00	5546.00	7580	20250108	-17.94	2855	20240906	117.86	7580	-17.94	20250108	5160	20.54	20250102	7580	-17.94	20250108	2855	117.86	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
39	20250120	110418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	50	2	0.81	2532767530	404625	75.82	6170	6370	6070	8070	4350	6210	6259.56	0.00	-28901	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1197	-44.40	1.13	12	2.12	-141.00	5546.00	7580	20250108	-17.41	2855	20240906	119.26	7580	-17.41	20250108	5160	21.32	20250102	7580	-17.41	20250108	2855	119.26	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
40	20250120	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6320	110	2	1.77	2122749770	339275	63.57	6170	6370	6070	8070	4350	6210	6256.74	0.00	-25455	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1208	-44.82	1.14	12	1.77	-141.00	5546.00	7580	20250108	-16.62	2855	20240906	121.37	7580	-16.62	20250108	5160	22.48	20250102	7580	-16.62	20250108	2855	121.37	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
41	20250120	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6140	-70	5	-1.13	216632000	35180	6.59	6170	6210	6120	8070	4350	6210	6157.58	0.00	-9148	6436	6322	6236	6122	6036	6280	6080	96	1860	500	4090	10	1	19114432	1174	-43.55	1.11	12	0.18	-141.00	5546.00	7580	20250108	-19.00	2855	20240906	115.06	7580	-19.00	20250108	5160	18.99	20250102	7580	-19.00	20250108	2855	115.06	20240906	9.46	N	033320	500	95 억	0	N	N	N	N
42	20250117	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-170	5	-2.66	3242667530	520752	43.89	6300	6350	6150	8290	4470	6380	6226.95	0.00	-9213	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1187	-44.04	1.12	12	2.72	-141.00	5546.00	7580	20250108	-18.07	2855	20240906	117.51	7580	-18.07	20250108	5160	20.35	20250102	7580	-18.07	20250108	2855	117.51	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
43	20250117	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6180	-200	5	-3.13	2766772520	444396	37.45	6300	6350	6150	8290	4470	6380	6225.86	0.00	-30019	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1181	-43.83	1.11	12	2.32	-141.00	5546.00	7580	20250108	-18.47	2855	20240906	116.46	7580	-18.47	20250108	5160	19.77	20250102	7580	-18.47	20250108	2855	116.46	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
44	20250117	140418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	-190	5	-2.98	2344771950	375955	31.68	6300	6350	6160	8290	4470	6380	6236.78	0.00	-28634	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1183	-43.90	1.12	12	1.97	-141.00	5546.00	7580	20250108	-18.34	2855	20240906	116.81	7580	-18.34	20250108	5160	19.96	20250102	7580	-18.34	20250108	2855	116.81	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
45	20250117	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	-160	5	-2.51	2097236520	335957	28.31	6300	6350	6160	8290	4470	6380	6242.51	0.00	-26948	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1189	-44.11	1.12	12	1.76	-141.00	5546.00	7580	20250108	-17.94	2855	20240906	117.86	7580	-17.94	20250108	5160	20.54	20250102	7580	-17.94	20250108	2855	117.86	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
46	20250117	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-180	5	-2.82	1912911460	306241	25.81	6300	6350	6160	8290	4470	6380	6246.36	0.00	-19533	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1185	-43.97	1.12	12	1.60	-141.00	5546.00	7580	20250108	-18.21	2855	20240906	117.16	7580	-18.21	20250108	5160	20.16	20250102	7580	-18.21	20250108	2855	117.16	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
47	20250117	110418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-150	5	-2.35	1433864260	228908	19.29	6300	6350	6200	8290	4470	6380	6263.86	0.00	-31070	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1191	-44.18	1.12	12	1.20	-141.00	5546.00	7580	20250108	-17.81	2855	20240906	118.21	7580	-17.81	20250108	5160	20.74	20250102	7580	-17.81	20250108	2855	118.21	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
48	20250117	100419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-110	5	-1.72	956960290	152425	12.85	6300	6350	6230	8290	4470	6380	6278.14	0.00	-24967	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1198	-44.47	1.13	12	0.80	-141.00	5546.00	7580	20250108	-17.28	2855	20240906	119.61	7580	-17.28	20250108	5160	21.51	20250102	7580	-17.28	20250108	2855	119.61	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
49	20250117	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-110	5	-1.72	257655350	41088	3.46	6300	6300	6230	8290	4470	6380	6270.42	0.00	-14323	6606	6492	6356	6242	6106	6550	6300	96	1910	500	4210	10	1	19114432	1198	-44.47	1.13	12	0.21	-141.00	5546.00	7580	20250108	-17.28	2855	20240906	119.61	7580	-17.28	20250108	5160	21.51	20250102	7580	-17.28	20250108	2855	119.61	20240906	9.29	N	033320	500	95 억	0	N	N	N	N
50	20250116	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	180	2	2.90	7353935010	1158126	175.98	6300	6470	6220	8060	4340	6200	6349.79	0.00	16216	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1220	-45.25	1.15	12	6.06	-141.00	5546.00	7580	20250108	-15.83	2855	20240906	123.47	7580	-15.83	20250108	5160	23.64	20250102	7580	-15.83	20250108	2855	123.47	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
51	20250116	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	6370	170	2	2.74	6625102300	1043993	158.63	6300	6470	6220	8060	4340	6200	6345.98	0.00	-3329	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1218	-45.18	1.15	12	5.46	-141.00	5546.00	7580	20250108	-15.96	2855	20240906	123.12	7580	-15.96	20250108	5160	23.45	20250102	7580	-15.96	20250108	2855	123.12	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
52	20250116	140418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6350	150	2	2.42	5651430170	891603	135.48	6300	6470	6220	8060	4340	6200	6338.56	0.00	-11855	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1214	-45.04	1.14	12	4.66	-141.00	5546.00	7580	20250108	-16.23	2855	20240906	122.42	7580	-16.23	20250108	5160	23.06	20250102	7580	-16.23	20250108	2855	122.42	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
53	20250116	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	180	2	2.90	4378043970	691028	105.00	6300	6470	6220	8060	4340	6200	6335.63	0.00	25330	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1220	-45.25	1.15	12	3.62	-141.00	5546.00	7580	20250108	-15.83	2855	20240906	123.47	7580	-15.83	20250108	5160	23.64	20250102	7580	-15.83	20250108	2855	123.47	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
54	20250116	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6320	120	2	1.94	2916941090	459680	69.85	6300	6470	6260	8060	4340	6200	6345.71	0.00	29284	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1208	-44.82	1.14	12	2.40	-141.00	5546.00	7580	20250108	-16.62	2855	20240906	121.37	7580	-16.62	20250108	5160	22.48	20250102	7580	-16.62	20250108	2855	121.37	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
55	20250116	110417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	140	2	2.26	2624329480	413287	62.80	6300	6470	6260	8060	4340	6200	6350.04	0.00	20996	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1212	-44.96	1.14	12	2.16	-141.00	5546.00	7580	20250108	-16.36	2855	20240906	122.07	7580	-16.36	20250108	5160	22.87	20250102	7580	-16.36	20250108	2855	122.07	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
56	20250116	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6300	100	2	1.61	2286958060	359957	54.69	6300	6470	6260	8060	4340	6200	6353.58	0.00	8114	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1204	-44.68	1.14	12	1.88	-141.00	5546.00	7580	20250108	-16.89	2855	20240906	120.67	7580	-16.89	20250108	5160	22.09	20250102	7580	-16.89	20250108	2855	120.67	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
57	20250116	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	180	2	2.90	512448420	80924	12.30	6300	6390	6280	8060	4340	6200	6333.10	0.00	28613	6573	6386	6293	6106	6013	6340	6060	96	1860	500	4090	10	1	19114432	1220	-45.25	1.15	12	0.42	-141.00	5546.00	7580	20250108	-15.83	2855	20240906	123.47	7580	-15.83	20250108	5160	23.64	20250102	7580	-15.83	20250108	2855	123.47	20240906	9.07	N	033320	500	95 억	0	N	N	N	N
58	20250115	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-250	5	-3.88	4017426360	634692	43.48	6410	6480	6200	8380	4520	6450	6329.84	0.00	-4268	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1185	-43.97	1.12	12	3.32	-141.00	5546.00	7580	20250108	-18.21	2855	20240906	117.16	7580	-18.21	20250108	5160	20.16	20250102	7580	-18.21	20250108	2855	117.16	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
59	20250115	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-180	5	-2.79	3461237720	545492	37.37	6410	6480	6250	8380	4520	6450	6344.92	0.00	-36778	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1198	-44.47	1.13	12	2.85	-141.00	5546.00	7580	20250108	-17.28	2855	20240906	119.61	7580	-17.28	20250108	5160	21.51	20250102	7580	-17.28	20250108	2855	119.61	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
60	20250115	140418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6290	-160	5	-2.48	2936604030	461900	31.64	6410	6480	6260	8380	4520	6450	6357.40	0.00	-33778	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1202	-44.61	1.13	12	2.42	-141.00	5546.00	7580	20250108	-17.02	2855	20240906	120.32	7580	-17.02	20250108	5160	21.90	20250102	7580	-17.02	20250108	2855	120.32	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
61	20250115	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6280	-170	5	-2.64	2761966380	434141	29.74	6410	6480	6260	8380	4520	6450	6361.65	0.00	-29807	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1200	-44.54	1.13	12	2.27	-141.00	5546.00	7580	20250108	-17.15	2855	20240906	119.96	7580	-17.15	20250108	5160	21.71	20250102	7580	-17.15	20250108	2855	119.96	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
62	20250115	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	6310	-140	5	-2.17	2569072510	403505	27.64	6410	6480	6260	8380	4520	6450	6366.62	0.00	-26855	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1206	-44.75	1.14	12	2.11	-141.00	5546.00	7580	20250108	-16.75	2855	20240906	121.02	7580	-16.75	20250108	5160	22.29	20250102	7580	-16.75	20250108	2855	121.02	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
63	20250115	110416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-110	5	-1.71	2023870470	316928	21.71	6410	6480	6330	8380	4520	6450	6385.64	0.00	-25460	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1212	-44.96	1.14	12	1.66	-141.00	5546.00	7580	20250108	-16.36	2855	20240906	122.07	7580	-16.36	20250108	5160	22.87	20250102	7580	-16.36	20250108	2855	122.07	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
64	20250115	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-60	5	-0.93	1522458590	237910	16.30	6410	6480	6330	8380	4520	6450	6399.03	0.00	-16225	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1221	-45.32	1.15	12	1.24	-141.00	5546.00	7580	20250108	-15.70	2855	20240906	123.82	7580	-15.70	20250108	5160	23.84	20250102	7580	-15.70	20250108	2855	123.82	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
65	20250115	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	-30	5	-0.47	344905610	53850	3.69	6410	6460	6360	8380	4520	6450	6403.82	0.00	3107	6763	6606	6433	6276	6103	6685	6355	96	1930	500	4250	10	1	19114432	1227	-45.53	1.16	12	0.28	-141.00	5546.00	7580	20250108	-15.30	2855	20240906	124.87	7580	-15.30	20250108	5160	24.42	20250102	7580	-15.30	20250108	2855	124.87	20240906	8.76	N	033320	500	95 억	0	N	N	N	N
66	20250114	160414	57	100.00	KOSDAQ		유통	N	N	N	N	N	6450	-10	5	-0.15	9147938890	1421387	116.29	6410	6590	6260	8390	4530	6460	6435.84	0.00	-33431	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1233	-45.74	1.16	12	7.44	-141.00	5546.00	7580	20250108	-14.91	2855	20240906	125.92	7580	-14.91	20250108	5160	25.00	20250102	7580	-14.91	20250108	2855	125.92	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
67	20250114	150415	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-120	5	-1.86	8445321670	1311757	107.32	6410	6590	6260	8390	4530	6460	6438.17	0.00	-44763	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1212	-44.96	1.14	12	6.86	-141.00	5546.00	7580	20250108	-16.36	2855	20240906	122.07	7580	-16.36	20250108	5160	22.87	20250102	7580	-16.36	20250108	2855	122.07	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
68	20250114	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-70	5	-1.08	6725175560	1039952	85.08	6410	6590	6310	8390	4530	6460	6466.82	0.00	-47399	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1221	-45.32	1.15	12	5.44	-141.00	5546.00	7580	20250108	-15.70	2855	20240906	123.82	7580	-15.70	20250108	5160	23.84	20250102	7580	-15.70	20250108	2855	123.82	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
69	20250114	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	6490	30	2	0.46	5966420400	922310	75.46	6410	6590	6310	8390	4530	6460	6469.00	0.00	-26368	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1241	-46.03	1.17	12	4.83	-141.00	5546.00	7580	20250108	-14.38	2855	20240906	127.32	7580	-14.38	20250108	5160	25.78	20250102	7580	-14.38	20250108	2855	127.32	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
70	20250114	120412	57	100.00	KOSDAQ		유통	N	N	N	N	N	6450	-10	5	-0.15	5632953960	870831	71.24	6410	6590	6310	8390	4530	6460	6468.49	0.00	-32572	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1233	-45.74	1.16	12	4.56	-141.00	5546.00	7580	20250108	-14.91	2855	20240906	125.92	7580	-14.91	20250108	5160	25.00	20250102	7580	-14.91	20250108	2855	125.92	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
71	20250114	110414	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-70	5	-1.08	5077434300	784617	64.19	6410	6590	6310	8390	4530	6460	6471.24	0.00	-39262	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1221	-45.32	1.15	12	4.10	-141.00	5546.00	7580	20250108	-15.70	2855	20240906	123.82	7580	-15.70	20250108	5160	23.84	20250102	7580	-15.70	20250108	2855	123.82	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
72	20250114	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	6540	80	2	1.24	3186635770	493323	40.36	6410	6590	6310	8390	4530	6460	6459.53	0.00	-6769	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1250	-46.38	1.18	12	2.58	-141.00	5546.00	7580	20250108	-13.72	2855	20240906	129.07	7580	-13.72	20250108	5160	26.74	20250102	7580	-13.72	20250108	2855	129.07	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
73	20250114	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	-20	5	-0.31	344462180	53685	4.39	6410	6460	6390	8390	4530	6460	6415.85	0.00	5101	6766	6612	6486	6332	6206	6690	6410	96	1930	500	4260	10	1	19114432	1231	-45.67	1.16	12	0.28	-141.00	5546.00	7580	20250108	-15.04	2855	20240906	125.57	7580	-15.04	20250108	5160	24.81	20250102	7580	-15.04	20250108	2855	125.57	20240906	8.84	N	033320	500	95 억	0	N	N	N	N
74	20250113	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	6460	50	2	0.78	7687579490	1189984	58.71	6400	6640	6360	8330	4490	6410	6461.16	0.31	-64417	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1235	-45.82	1.16	12	6.23	-141.00	5546.00	7580	20250108	-14.78	2855	20240906	126.27	7580	-14.78	20250108	5160	25.19	20250102	7580	-14.78	20250108	2855	126.27	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
75	20250113	150410	57	100.00	KOSDAQ		유통	N	N	N	N	N	6510	100	2	1.56	6921519260	1071486	52.87	6400	6640	6360	8330	4490	6410	6460.75	0.31	-40705	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1244	-46.17	1.17	12	5.61	-141.00	5546.00	7580	20250108	-14.12	2855	20240906	128.02	7580	-14.12	20250108	5160	26.16	20250102	7580	-14.12	20250108	2855	128.02	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
76	20250113	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	10	2	0.16	5925790250	917066	45.25	6400	6640	6360	8330	4490	6410	6462.91	0.31	-50121	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1227	-45.53	1.16	12	4.80	-141.00	5546.00	7580	20250108	-15.30	2855	20240906	124.87	7580	-15.30	20250108	5160	24.42	20250102	7580	-15.30	20250108	2855	124.87	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
77	20250113	130404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-10	5	-0.16	5406281800	835850	41.24	6400	6640	6380	8330	4490	6410	6469.52	0.31	-57069	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1223	-45.39	1.15	12	4.37	-141.00	5546.00	7580	20250108	-15.57	2855	20240906	124.17	7580	-15.57	20250108	5160	24.03	20250102	7580	-15.57	20250108	2855	124.17	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
78	20250113	120405	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	10	2	0.16	4758747650	734778	36.25	6400	6640	6380	8330	4490	6410	6478.42	0.31	-55815	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1227	-45.53	1.16	12	3.84	-141.00	5546.00	7580	20250108	-15.30	2855	20240906	124.87	7580	-15.30	20250108	5160	24.42	20250102	7580	-15.30	20250108	2855	124.87	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
79	20250113	110406	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	30	2	0.47	4448133300	686396	33.87	6400	6640	6380	8330	4490	6410	6482.67	0.31	-54063	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1231	-45.67	1.16	12	3.59	-141.00	5546.00	7580	20250108	-15.04	2855	20240906	125.57	7580	-15.04	20250108	5160	24.81	20250102	7580	-15.04	20250108	2855	125.57	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
80	20250113	100405	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-10	5	-0.16	3711048720	571839	28.21	6400	6640	6390	8330	4490	6410	6492.75	0.31	-31822	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1223	-45.39	1.15	12	2.99	-141.00	5546.00	7580	20250108	-15.57	2855	20240906	124.17	7580	-15.57	20250108	5160	24.03	20250102	7580	-15.57	20250108	2855	124.17	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
81	20250113	090408	57	100.00	KOSDAQ		유통	N	N	N	N	N	6600	190	2	2.96	1431776830	220256	10.87	6400	6640	6390	8330	4490	6410	6510.19	0.31	28269	6943	6676	6543	6276	6143	6610	6210	96	1920	500	4230	10	1	19114432	1262	-46.81	1.19	12	1.15	-141.00	5546.00	7580	20250108	-12.93	2855	20240906	131.17	7580	-12.93	20250108	5160	27.91	20250102	7580	-12.93	20250108	2855	131.17	20240906	8.16	N	033320	500	95 억	59752	N	N	N	N
82	20250110	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6410	-470	5	-6.83	12802737430	1949370	74.06	6750	6810	6410	8940	4820	6880	6567.57	0.36	-9375	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1225	-45.46	1.16	12	10.20	-141.00	5546.00	7580	20250108	-15.44	2855	20240906	124.52	7580	-15.44	20250108	5160	24.22	20250102	7580	-15.44	20250108	2855	124.52	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
83	20250110	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	-440	5	-6.40	11785544320	1791042	68.04	6750	6810	6420	8940	4820	6880	6580.11	0.36	-45260	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1231	-45.67	1.16	12	9.37	-141.00	5546.00	7580	20250108	-15.04	2855	20240906	125.57	7580	-15.04	20250108	5160	24.81	20250102	7580	-15.04	20250108	2855	125.57	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
84	20250110	140404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6560	-320	5	-4.65	10340084390	1568587	59.59	6750	6810	6430	8940	4820	6880	6591.80	0.36	-8092	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1254	-46.52	1.18	12	8.21	-141.00	5546.00	7580	20250108	-13.46	2855	20240906	129.77	7580	-13.46	20250108	5160	27.13	20250102	7580	-13.46	20250108	2855	129.77	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
85	20250110	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	6590	-290	5	-4.22	9448353650	1432614	54.43	6750	6810	6430	8940	4820	6880	6595.00	0.36	-15497	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1260	-46.74	1.19	12	7.49	-141.00	5546.00	7580	20250108	-13.06	2855	20240906	130.82	7580	-13.06	20250108	5160	27.71	20250102	7580	-13.06	20250108	2855	130.82	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
86	20250110	120404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6580	-300	5	-4.36	9054123980	1372834	52.16	6750	6810	6430	8940	4820	6880	6595.01	0.36	-3618	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1258	-46.67	1.19	12	7.18	-141.00	5546.00	7580	20250108	-13.19	2855	20240906	130.47	7580	-13.19	20250108	5160	27.52	20250102	7580	-13.19	20250108	2855	130.47	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
87	20250110	110403	57	100.00	KOSDAQ		유통	N	N	N	N	N	6670	-210	5	-3.05	8094372290	1228117	46.66	6750	6810	6430	8940	4820	6880	6590.66	0.36	1311	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1275	-47.30	1.20	12	6.43	-141.00	5546.00	7580	20250108	-12.01	2855	20240906	133.63	7580	-12.01	20250108	5160	29.26	20250102	7580	-12.01	20250108	2855	133.63	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
88	20250110	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6520	-360	5	-5.23	5117791920	772779	29.36	6750	6810	6490	8940	4820	6880	6622.27	0.36	-100036	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1246	-46.24	1.18	12	4.04	-141.00	5546.00	7580	20250108	-13.98	2855	20240906	128.37	7580	-13.98	20250108	5160	26.36	20250102	7580	-13.98	20250108	2855	128.37	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
89	20250110	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	6700	-180	5	-2.62	725502890	107871	4.10	6750	6760	6680	8940	4820	6880	6724.29	0.36	-9742	7073	6976	6793	6696	6513	7025	6745	96	2060	500	4540	10	1	19114432	1281	-47.52	1.21	12	0.56	-141.00	5546.00	7580	20250108	-11.61	2855	20240906	134.68	7580	-11.61	20250108	5160	29.84	20250102	7580	-11.61	20250108	2855	134.68	20240906	7.55	N	033320	500	95 억	67913	N	N	N	N
90	20250109	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6880	-40	5	-0.58	17304130700	2566746	16.98	6850	6890	6610	8990	4850	6920	6740.46	0.01	60658	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1315	-48.79	1.24	12	13.43	-141.00	5546.00	7580	20250108	-9.23	2855	20240906	140.98	7580	-9.23	20250108	5160	33.33	20250102	7580	-9.23	20250108	2855	140.98	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
91	20250109	150402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6820	-100	5	-1.45	15364690440	2283345	15.10	6850	6890	6610	8990	4850	6920	6728.92	0.01	77216	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1304	-48.37	1.23	12	11.95	-141.00	5546.00	7580	20250108	-10.03	2855	20240906	138.88	7580	-10.03	20250108	5160	32.17	20250102	7580	-10.03	20250108	2855	138.88	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
92	20250109	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	6810	-110	5	-1.59	12652657670	1884177	12.46	6850	6880	6610	8990	4850	6920	6715.08	0.01	110468	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1302	-48.30	1.23	12	9.86	-141.00	5546.00	7580	20250108	-10.16	2855	20240906	138.53	7580	-10.16	20250108	5160	31.98	20250102	7580	-10.16	20250108	2855	138.53	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
93	20250109	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6750	-170	5	-2.46	11244427410	1677032	11.09	6850	6880	6610	8990	4850	6920	6704.79	0.01	98993	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1290	-47.87	1.22	12	8.77	-141.00	5546.00	7580	20250108	-10.95	2855	20240906	136.43	7580	-10.95	20250108	5160	30.81	20250102	7580	-10.95	20250108	2855	136.43	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
94	20250109	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6700	-220	5	-3.18	9150487200	1367410	9.04	6850	6880	6610	8990	4850	6920	6691.62	0.01	115123	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1281	-47.52	1.21	12	7.15	-141.00	5546.00	7580	20250108	-11.61	2855	20240906	134.68	7580	-11.61	20250108	5160	29.84	20250102	7580	-11.61	20250108	2855	134.68	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
95	20250109	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6690	-230	5	-3.32	8162863640	1219205	8.06	6850	6880	6610	8990	4850	6920	6694.99	0.01	86675	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1279	-47.45	1.21	12	6.38	-141.00	5546.00	7580	20250108	-11.74	2855	20240906	134.33	7580	-11.74	20250108	5160	29.65	20250102	7580	-11.74	20250108	2855	134.33	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
96	20250109	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6680	-240	5	-3.47	6554379950	978165	6.47	6850	6880	6610	8990	4850	6920	6700.40	0.01	83787	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1277	-47.38	1.20	12	5.12	-141.00	5546.00	7580	20250108	-11.87	2855	20240906	133.98	7580	-11.87	20250108	5160	29.46	20250102	7580	-11.87	20250108	2855	133.98	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
97	20250109	090404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6740	-180	5	-2.60	1749797440	258205	1.71	6850	6880	6670	8990	4850	6920	6776.05	0.01	11240	7940	7430	7070	6560	6200	7250	6380	96	2070	500	4560	10	1	19114432	1288	-47.80	1.22	12	1.35	-141.00	5546.00	7580	20250108	-11.08	2855	20240906	136.08	7580	-11.08	20250108	5160	30.62	20250102	7580	-11.08	20250108	2855	136.08	20240906	7.81	N	033320	500	95 억	2752	N	N	N	N
98	20250108	160358	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6920	-70	5	-1.00	107685616070	15022682	45.29	7040	7580	6710	9080	4900	6990	7169.10	0.06	-20447	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1323	-49.08	1.25	12	78.59	-141.00	5546.00	7580	20250108	-8.71	2855	20240906	142.38	7580	-8.71	20250108	5160	34.11	20250102	7580	-8.71	20250108	2855	142.38	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
99	20250108	150401	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6940	-50	5	-0.72	105448082060	14698918	44.32	7040	7580	6710	9080	4900	6990	7174.70	0.06	-5682	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1327	-49.22	1.25	12	76.90	-141.00	5546.00	7580	20250108	-8.44	2855	20240906	143.08	7580	-8.44	20250108	5160	34.50	20250102	7580	-8.44	20250108	2855	143.08	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
100	20250108	140403	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6990	0	3	0.00	101124855340	14072304	42.43	7040	7580	6710	9080	4900	6990	7187.02	0.06	-77542	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1336	-49.57	1.26	12	73.62	-141.00	5546.00	7580	20250108	-7.78	2855	20240906	144.83	7580	-7.78	20250108	5160	35.47	20250102	7580	-7.78	20250108	2855	144.83	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
101	20250108	130402	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	7240	250	2	3.58	87405638820	12124521	36.55	7040	7580	6710	9080	4900	6990	7210.20	0.06	-128415	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1384	-51.35	1.31	12	63.43	-141.00	5546.00	7580	20250108	-4.49	2855	20240906	153.59	7580	-4.49	20250108	5160	40.31	20250102	7580	-4.49	20250108	2855	153.59	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
102	20250108	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	7220	230	2	3.29	36524458520	5225328	15.75	7040	7240	6710	9080	4900	6990	6989.89	0.06	-77914	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1380	-51.21	1.30	12	27.34	-141.00	5546.00	7560	20250107	-4.50	2855	20240906	152.89	7560	-4.50	20250107	5160	39.92	20250102	7560	-4.50	20250107	2855	152.89	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
103	20250108	110359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6850	-140	5	-2.00	20323208390	2939855	8.86	7040	7120	6710	9080	4900	6990	6911.22	0.06	72255	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1309	-48.58	1.24	12	15.38	-141.00	5546.00	7560	20250107	-9.39	2855	20240906	139.93	7560	-9.39	20250107	5160	32.75	20250102	7560	-9.39	20250107	2855	139.93	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
104	20250108	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6720	-270	5	-3.86	16630014090	2397506	7.23	7040	7120	6720	9080	4900	6990	6934.85	0.06	113884	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1284	-47.66	1.21	12	12.54	-141.00	5546.00	7560	20250107	-11.11	2855	20240906	135.38	7560	-11.11	20250107	5160	30.23	20250102	7560	-11.11	20250107	2855	135.38	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
105	20250108	090402	57	100.00	KOSDAQ		유통	N	N	N	N	N	7010	20	2	0.29	4783814780	680566	2.05	7040	7120	6990	9080	4900	6990	7033.41	0.06	-35987	8510	7750	6800	6040	5090	8130	6420	96	2090	500	4610	10	1	19114432	1340	-49.72	1.26	12	3.56	-141.00	5546.00	7560	20250107	-7.28	2855	20240906	145.53	7560	-7.28	20250107	5160	35.85	20250102	7560	-7.28	20250107	2855	145.53	20240906	7.23	N	033320	500	95 억	12289	N	N	N	N
106	20250107	160357	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6990	990	2	16.50	224675152000	32220256	355.92	6000	7560	5850	7800	4200	6000	6973.19	0.00	89975	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1336	-49.57	1.26	12	168.57	-141.00	5546.00	7560	20250107	-7.54	2855	20240906	144.83	7560	-7.54	20250107	5160	35.47	20250102	7560	-7.54	20250107	2855	144.83	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
107	20250107	150358	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	7060	1060	2	17.67	217330489460	31179691	344.43	6000	7560	5850	7800	4200	6000	6970.37	0.00	103588	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1349	-50.07	1.27	12	163.12	-141.00	5546.00	7560	20250107	-6.61	2855	20240906	147.29	7560	-6.61	20250107	5160	36.82	20250102	7560	-6.61	20250107	2855	147.29	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
108	20250107	140359	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	7290	1290	2	21.50	192697086340	27743583	306.47	6000	7560	5850	7800	4200	6000	6945.76	0.00	-28624	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1393	-51.70	1.31	12	145.14	-141.00	5546.00	7560	20250107	-3.57	2855	20240906	155.34	7560	-3.57	20250107	5160	41.28	20250102	7560	-3.57	20250107	2855	155.34	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
109	20250107	130358	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	7130	1130	2	18.83	132452477940	19531252	215.75	6000	7530	5850	7800	4200	6000	6781.70	0.00	-1967	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1363	-50.57	1.29	12	102.18	-141.00	5546.00	7530	20250107	-5.31	2855	20240906	149.74	7530	-5.31	20250107	5160	38.18	20250102	7530	-5.31	20250107	2855	149.74	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
110	20250107	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6310	310	2	5.17	37447082770	5953199	65.76	6000	6560	5850	7800	4200	6000	6290.41	0.00	5986	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1206	-44.75	1.14	12	31.15	-141.00	5546.00	6780	20241216	-6.93	2855	20240906	121.02	6660	-5.26	20250106	5160	22.29	20250102	6780	-6.93	20241216	2855	121.02	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
111	20250107	110355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	250	2	4.17	27052535680	4313466	47.65	6000	6560	5850	7800	4200	6000	6271.87	0.00	74504	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1195	-44.33	1.13	12	22.57	-141.00	5546.00	6780	20241216	-7.82	2855	20240906	118.91	6660	-6.16	20250106	5160	21.12	20250102	6780	-7.82	20241216	2855	118.91	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
112	20250107	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6060	60	2	1.00	3292867630	546415	6.04	6000	6120	5850	7800	4200	6000	6026.48	0.00	41303	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1158	-42.98	1.09	12	2.86	-141.00	5546.00	6780	20241216	-10.62	2855	20240906	112.26	6660	-9.01	20250106	5160	17.44	20250102	6780	-10.62	20241216	2855	112.26	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
113	20250107	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	-100	5	-1.67	508530480	85435	0.94	6000	6000	5850	7800	4200	6000	5950.23	0.00	4985	6960	6480	6180	5700	5400	6330	5550	96	1800	500	3960	10	1	19114432	1128	-41.84	1.06	12	0.45	-141.00	5546.00	6780	20241216	-12.98	2855	20240906	106.65	6660	-11.41	20250106	5160	14.34	20250102	6780	-12.98	20241216	2855	106.65	20240906	7.26	N	033320	500	95 억	0	N	N	N	N
114	20250106	160353	57	100.00	KOSDAQ		유통	N	N	N	N	N	6000	340	2	6.01	56814650650	8990754	295.61	6220	6660	5880	7350	3970	5660	6319.36	0.00	-971	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1147	-42.55	1.08	12	47.04	-141.00	5546.00	6780	20241216	-11.50	2855	20240906	110.16	6660	-9.91	20250106	5160	16.28	20250102	6780	-11.50	20241216	2855	110.16	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
115	20250106	150354	57	100.00	KOSDAQ		유통	N	N	N	N	N	5930	270	2	4.77	55820733680	8823792	290.12	6220	6660	5890	7350	3970	5660	6326.16	0.00	-44437	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1133	-42.06	1.07	12	46.16	-141.00	5546.00	6780	20241216	-12.54	2855	20240906	107.71	6660	-10.96	20250106	5160	14.92	20250102	6780	-12.54	20241216	2855	107.71	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
116	20250106	140354	57	100.00	KOSDAQ		유통	N	N	N	N	N	5940	280	2	4.95	54807696440	8653651	284.52	6220	6660	5910	7350	3970	5660	6333.48	0.00	-47915	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1135	-42.13	1.07	12	45.27	-141.00	5546.00	6780	20241216	-12.39	2855	20240906	108.06	6660	-10.81	20250106	5160	15.12	20250102	6780	-12.39	20241216	2855	108.06	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
117	20250106	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	370	2	6.54	52882068130	8334094	274.02	6220	6660	6030	7350	3970	5660	6345.27	0.00	-48662	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1153	-42.77	1.09	12	43.60	-141.00	5546.00	6780	20241216	-11.06	2855	20240906	111.21	6660	-9.46	20250106	5160	16.86	20250102	6780	-11.06	20241216	2855	111.21	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
118	20250106	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	6060	400	2	7.07	51811605420	8158027	268.23	6220	6660	6050	7350	3970	5660	6351.00	0.00	-47678	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1158	-42.98	1.09	12	42.68	-141.00	5546.00	6780	20241216	-10.62	2855	20240906	112.26	6660	-9.01	20250106	5160	17.44	20250102	6780	-10.62	20241216	2855	112.26	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
119	20250106	110352	57	100.00	KOSDAQ		유통	N	N	N	N	N	6180	520	2	9.19	49728031180	7817540	257.03	6220	6660	6100	7350	3970	5660	6361.08	0.00	-47628	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1181	-43.83	1.11	12	40.90	-141.00	5546.00	6780	20241216	-8.85	2855	20240906	116.46	6660	-7.21	20250106	5160	19.77	20250102	6780	-8.85	20241216	2855	116.46	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
120	20250106	100351	57	100.00	KOSDAQ		유통	N	N	N	N	N	6300	640	2	11.31	40753179070	6388981	210.06	6220	6660	6100	7350	3970	5660	6378.67	0.00	-29465	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1204	-44.68	1.14	12	33.42	-141.00	5546.00	6780	20241216	-7.08	2855	20240906	120.67	6660	-5.41	20250106	5160	22.09	20250102	6780	-7.08	20241216	2855	120.67	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
121	20250106	090349	57	100.00	KOSDAQ		유통	N	N	N	N	N	6470	810	2	14.31	17138309780	2654743	87.28	6220	6660	6210	7350	3970	5660	6455.73	0.00	36637	6053	5856	5623	5426	5193	5955	5525	96	1690	500	3730	10	1	19114432	1237	-45.89	1.17	12	13.89	-141.00	5546.00	6780	20241216	-4.57	2855	20240906	126.62	6660	-2.85	20250106	5160	25.39	20250102	6780	-4.57	20241216	2855	126.62	20240906	7.03	N	033320	500	95 억	0	N	N	N	N
122	20250103	160350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5660	230	2	4.24	13920119880	2484453	270.67	5650	5820	5390	7050	3810	5430	5602.59	0.50	-151123	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1082	-40.14	1.02	12	13.00	-141.00	5546.00	6780	20241216	-16.52	2855	20240906	98.25	5820	-2.75	20250103	5160	9.69	20250102	6780	-16.52	20241216	2855	98.25	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
123	20250103	150350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5640	210	2	3.87	12980801780	2318410	252.58	5650	5820	5390	7050	3810	5430	5599.01	0.50	-155797	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1078	-40.00	1.02	12	12.13	-141.00	5546.00	6780	20241216	-16.81	2855	20240906	97.55	5820	-3.09	20250103	5160	9.30	20250102	6780	-16.81	20241216	2855	97.55	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
124	20250103	140351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	50	2	0.92	7210555210	1305366	142.21	5650	5670	5390	7050	3810	5430	5523.78	0.50	-163656	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1047	-38.87	0.99	12	6.83	-141.00	5546.00	6780	20241216	-19.17	2855	20240906	91.94	5670	-3.35	20250103	5160	6.20	20250102	6780	-19.17	20241216	2855	91.94	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
125	20250103	130350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5510	80	2	1.47	6378750920	1153949	125.72	5650	5670	5390	7050	3810	5430	5527.76	0.50	-170380	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1053	-39.08	0.99	12	6.04	-141.00	5546.00	6780	20241216	-18.73	2855	20240906	92.99	5670	-2.82	20250103	5160	6.78	20250102	6780	-18.73	20241216	2855	92.99	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
126	20250103	120350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	20	2	0.37	3679688180	669778	72.97	5650	5650	5390	7050	3810	5430	5493.89	0.50	-119397	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1042	-38.65	0.98	12	3.50	-141.00	5546.00	6780	20241216	-19.62	2855	20240906	90.89	5650	-3.54	20250103	5160	5.62	20250102	6780	-19.62	20241216	2855	90.89	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
127	20250103	110350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	10	2	0.18	3365845630	611926	66.67	5650	5650	5390	7050	3810	5430	5500.41	0.50	-117927	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1040	-38.58	0.98	12	3.20	-141.00	5546.00	6780	20241216	-19.76	2855	20240906	90.54	5650	-3.72	20250103	5160	5.43	20250102	6780	-19.76	20241216	2855	90.54	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
128	20250103	100349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	30	2	0.55	2682662530	486185	52.97	5650	5650	5430	7050	3810	5430	5517.78	0.50	-129423	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1044	-38.72	0.98	12	2.54	-141.00	5546.00	6780	20241216	-19.47	2855	20240906	91.24	5650	-3.36	20250103	5160	5.81	20250102	6780	-19.47	20241216	2855	91.24	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
129	20250103	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	20	2	0.37	1295888970	233394	25.43	5650	5650	5440	7050	3810	5430	5552.37	0.50	-116467	5703	5566	5363	5226	5023	5635	5295	96	1620	500	3580	10	1	19114432	1042	-38.65	0.98	12	1.22	-141.00	5546.00	6780	20241216	-19.62	2855	20240906	90.89	5650	-3.54	20250103	5160	5.62	20250102	6780	-19.62	20241216	2855	90.89	20240906	7.02	N	033320	500	95 억	95525	N	N	N	N
130	20250102	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	190	2	3.63	4856873360	904912	113.91	5170	5500	5160	6810	3670	5240	5367.38	0.29	39238	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1038	-38.51	0.98	12	4.73	-141.00	5546.00	6780	20241216	-19.91	2855	20240906	90.19	5500	-1.27	20250102	5160	5.23	20250102	6780	-19.91	20241216	2855	90.19	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
131	20250102	150349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	170	2	3.24	4591358410	855966	107.74	5170	5500	5160	6810	3670	5240	5364.13	0.29	47724	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1034	-38.37	0.98	12	4.48	-141.00	5546.00	6780	20241216	-20.21	2855	20240906	89.49	5500	-1.64	20250102	5160	4.84	20250102	6780	-20.21	20241216	2855	89.49	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
132	20250102	140347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	170	2	3.24	3172428620	595361	74.94	5170	5450	5160	6810	3670	5240	5328.76	0.29	81207	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1034	-38.37	0.98	12	3.11	-141.00	5546.00	6780	20241216	-20.21	2855	20240906	89.49	5450	-0.73	20250102	5160	4.84	20250102	6780	-20.21	20241216	2855	89.49	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
133	20250102	130347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	110	2	2.10	2591800710	487922	61.42	5170	5400	5160	6810	3670	5240	5312.10	0.29	84088	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1023	-37.94	0.96	12	2.55	-141.00	5546.00	6780	20241216	-21.09	2855	20240906	87.39	5400	-0.93	20250102	5160	3.68	20250102	6780	-21.09	20241216	2855	87.39	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
134	20250102	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	120	2	2.29	2266300000	427296	53.79	5170	5390	5160	6810	3670	5240	5304.00	0.29	68348	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1025	-38.01	0.97	12	2.24	-141.00	5546.00	6780	20241216	-20.94	2855	20240906	87.74	5390	-0.56	20250102	5160	3.88	20250102	6780	-20.94	20241216	2855	87.74	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
135	20250102	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	110	2	2.10	1783850260	337235	42.45	5170	5390	5160	6810	3670	5240	5289.82	0.29	58417	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1023	-37.94	0.96	12	1.76	-141.00	5546.00	6780	20241216	-21.09	2855	20240906	87.39	5390	-0.74	20250102	5160	3.68	20250102	6780	-21.09	20241216	2855	87.39	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
136	20250102	100345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-70	5	-1.34	379829470	73335	9.23	5170	5220	5160	6810	3670	5240	5178.33	0.29	4627	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	988	-36.67	0.93	12	0.38	-141.00	5546.00	6780	20241216	-23.75	2855	20240906	81.09	5220	-0.96	20250102	5160	0.19	20250102	6780	-23.75	20241216	2855	81.09	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N
137	20250102	090344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	0	3	0.00	0	0	0.00	0	0	0	6810	3670	5240	0.00	0.29	0	5540	5390	5310	5160	5080	5350	5120	96	1570	500	3450	10	1	19114432	1002	-37.16	0.94	12	0.00	-141.00	5546.00	6780	20241216	-22.71	2855	20240906	83.54	0	0.00	0	0	0.00	0	6780	-22.71	20241216	2855	83.54	20240906	7.03	N	033320	500	95 억	54524	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History