KissMeData/053280/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	45	2	1.02	213023520	48242	53.78	4400	4450	4385	5710	3080	4395	4415.64	2.95	8573	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1110	-30.62	0.50	12	0.19	-145.00	8805.00	10380	20241015	-57.23	4065	20240723	9.23	4820	-7.88	20250107	4385	1.25	20250124	10380	-57.23	20241015	4065	9.23	20240723	2.66	N	053280	500	125 억	738006	N	N	25	N	N
3	20250124	150545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	25	2	0.57	200314505	45367	50.58	4400	4450	4385	5710	3080	4395	4415.42	2.95	8579	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1105	-30.48	0.50	12	0.18	-145.00	8805.00	10380	20241015	-57.42	4065	20240723	8.73	4820	-8.30	20250107	4385	0.80	20250124	10380	-57.42	20241015	4065	8.73	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
4	20250124	140545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	45	2	1.02	183467020	41561	46.33	4400	4450	4385	5710	3080	4395	4414.40	2.95	6946	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1110	-30.62	0.50	12	0.17	-145.00	8805.00	10380	20241015	-57.23	4065	20240723	9.23	4820	-7.88	20250107	4385	1.25	20250124	10380	-57.23	20241015	4065	9.23	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
5	20250124	130546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	50	2	1.14	156903100	35560	39.64	4400	4450	4385	5710	3080	4395	4412.35	2.95	5328	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1111	-30.66	0.50	12	0.14	-145.00	8805.00	10380	20241015	-57.18	4065	20240723	9.35	4820	-7.78	20250107	4385	1.37	20250124	10380	-57.18	20241015	4065	9.35	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
6	20250124	120544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	30	2	0.68	90005300	20439	22.79	4400	4425	4385	5710	3080	4395	4403.61	2.95	1977	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1106	-30.52	0.50	12	0.08	-145.00	8805.00	10380	20241015	-57.37	4065	20240723	8.86	4820	-8.20	20250107	4385	0.91	20250124	10380	-57.37	20241015	4065	8.86	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
7	20250124	110545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	0	3	0.00	58144485	13212	14.73	4400	4425	4385	5710	3080	4395	4400.89	2.95	220	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1099	-30.31	0.50	12	0.05	-145.00	8805.00	10380	20241015	-57.66	4065	20240723	8.12	4820	-8.82	20250107	4385	0.23	20250124	10380	-57.66	20241015	4065	8.12	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
8	20250124	100543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	0	3	0.00	29143175	6632	7.39	4400	4425	4385	5710	3080	4395	4394.33	2.95	-797	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1099	-30.31	0.50	12	0.03	-145.00	8805.00	10380	20241015	-57.66	4065	20240723	8.12	4820	-8.82	20250107	4385	0.23	20250124	10380	-57.66	20241015	4065	8.12	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
9	20250124	090547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	30	2	0.68	3241055	736	0.82	4400	4425	4400	5710	3080	4395	4403.63	2.95	-54	4515	4455	4420	4360	4325	4437	4342	125	1315	500	2810	5	1	25000000	1106	-30.52	0.50	12	0.00	-145.00	8805.00	10380	20241015	-57.37	4065	20240723	8.86	4820	-8.20	20250107	4385	0.91	20250123	10380	-57.37	20241015	4065	8.86	20240723	2.66	N	053280	500	125 억	738006	N	N	457	N	N
10	20250123	160544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-70	5	-1.57	394885405	89379	67.97	4465	4480	4385	5800	3130	4465	4418.29	2.98	-8144	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1099	-30.31	0.50	12	0.36	-145.00	8805.00	10380	20241015	-57.66	4065	20240723	8.12	4820	-8.82	20250107	4385	0.23	20250123	10380	-57.66	20241015	4065	8.12	20240723	2.69	N	053280	500	125 억	746151	N	N	457	N	N
11	20250123	150543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-65	5	-1.46	369932655	83705	63.66	4465	4480	4385	5800	3130	4465	4419.48	2.98	-8611	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1100	-30.34	0.50	12	0.33	-145.00	8805.00	10380	20241015	-57.61	4065	20240723	8.24	4820	-8.71	20250107	4385	0.34	20250123	10380	-57.61	20241015	4065	8.24	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
12	20250123	140543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	-40	5	-0.90	304170840	68773	52.30	4465	4480	4400	5800	3130	4465	4422.82	2.98	-9149	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1106	-30.52	0.50	12	0.28	-145.00	8805.00	10380	20241015	-57.37	4065	20240723	8.86	4820	-8.20	20250107	4400	0.57	20250123	10380	-57.37	20241015	4065	8.86	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
13	20250123	130542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-45	5	-1.01	244659270	55292	42.05	4465	4480	4400	5800	3130	4465	4424.86	2.98	-12566	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1105	-30.48	0.50	12	0.22	-145.00	8805.00	10380	20241015	-57.42	4065	20240723	8.73	4820	-8.30	20250107	4400	0.45	20250123	10380	-57.42	20241015	4065	8.73	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
14	20250123	120542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	-40	5	-0.90	224273295	50681	38.54	4465	4480	4400	5800	3130	4465	4425.19	2.98	-13446	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1106	-30.52	0.50	12	0.20	-145.00	8805.00	10380	20241015	-57.37	4065	20240723	8.86	4820	-8.20	20250107	4400	0.57	20250123	10380	-57.37	20241015	4065	8.86	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
15	20250123	110539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	-25	5	-0.56	162956595	36773	27.97	4465	4480	4400	5800	3130	4465	4431.42	2.98	-16001	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1110	-30.62	0.50	12	0.15	-145.00	8805.00	10380	20241015	-57.23	4065	20240723	9.23	4820	-7.88	20250107	4400	0.91	20250123	10380	-57.23	20241015	4065	9.23	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
16	20250123	100541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	-25	5	-0.56	151870075	34274	26.07	4465	4480	4400	5800	3130	4465	4431.06	2.98	-15671	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1110	-30.62	0.50	12	0.14	-145.00	8805.00	10380	20241015	-57.23	4065	20240723	9.23	4820	-7.88	20250107	4400	0.91	20250123	10380	-57.23	20241015	4065	9.23	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
17	20250123	090541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	-20	5	-0.45	28603130	6412	4.88	4465	4480	4445	5800	3130	4465	4460.87	2.98	-3191	4581	4522	4476	4417	4371	4500	4395	125	1335	500	2850	5	1	25000000	1111	-30.66	0.50	12	0.03	-145.00	8805.00	10380	20241015	-57.18	4065	20240723	9.35	4820	-7.78	20250107	4430	0.34	20250122	10380	-57.18	20241015	4065	9.35	20240723	2.69	N	053280	500	125 억	746151	N	N	0	N	N
18	20250122	160539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4465	-50	5	-1.11	576383110	129315	144.87	4530	4535	4430	5860	3165	4515	4457.20	3.03	-13273	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1116	-30.79	0.51	12	0.52	-145.00	8805.00	10380	20241015	-56.98	4065	20240723	9.84	4820	-7.37	20250107	4430	0.79	20250122	10380	-56.98	20241015	4065	9.84	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
19	20250122	150539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4465	-50	5	-1.11	543068865	121853	136.51	4530	4535	4430	5860	3165	4515	4456.75	3.03	-12732	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1116	-30.79	0.51	12	0.49	-145.00	8805.00	10380	20241015	-56.98	4065	20240723	9.84	4820	-7.37	20250107	4430	0.79	20250122	10380	-56.98	20241015	4065	9.84	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
20	20250122	140537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4460	-55	5	-1.22	404857540	90778	101.69	4530	4535	4430	5860	3165	4515	4459.86	3.03	-19952	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1115	-30.76	0.51	12	0.36	-145.00	8805.00	10380	20241015	-57.03	4065	20240723	9.72	4820	-7.47	20250107	4430	0.68	20250122	10380	-57.03	20241015	4065	9.72	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
21	20250122	130539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	-60	5	-1.33	246479645	55146	61.78	4530	4535	4440	5860	3165	4515	4469.58	3.03	-23766	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1114	-30.72	0.51	12	0.22	-145.00	8805.00	10380	20241015	-57.08	4065	20240723	9.59	4820	-7.57	20250107	4440	0.34	20250122	10380	-57.08	20241015	4065	9.59	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
22	20250122	120538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	-70	5	-1.55	213046615	47639	53.37	4530	4535	4440	5860	3165	4515	4472.11	3.03	-21173	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1111	-30.66	0.50	12	0.19	-145.00	8805.00	10380	20241015	-57.18	4065	20240723	9.35	4820	-7.78	20250107	4440	0.11	20250122	10380	-57.18	20241015	4065	9.35	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
23	20250122	110539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4480	-35	5	-0.78	115048555	25649	28.73	4530	4535	4465	5860	3165	4515	4485.50	3.03	-8072	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1120	-30.90	0.51	12	0.10	-145.00	8805.00	10380	20241015	-56.84	4065	20240723	10.21	4820	-7.05	20250107	4450	0.67	20250120	10380	-56.84	20241015	4065	10.21	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
24	20250122	100539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	-30	5	-0.66	78306430	17439	19.54	4530	4535	4475	5860	3165	4515	4490.31	3.03	-8504	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1121	-30.93	0.51	12	0.07	-145.00	8805.00	10380	20241015	-56.79	4065	20240723	10.33	4820	-6.95	20250107	4450	0.79	20250120	10380	-56.79	20241015	4065	10.33	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
25	20250122	090540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4530	15	2	0.33	5847125	1292	1.45	4530	4535	4515	5860	3165	4515	4525.64	3.03	-339	4575	4545	4500	4470	4425	4560	4485	125	1345	500	2880	5	1	25000000	1133	-31.24	0.51	12	0.01	-145.00	8805.00	10380	20241015	-56.36	4065	20240723	11.44	4820	-6.02	20250107	4450	1.80	20250120	10380	-56.36	20241015	4065	11.44	20240723	2.67	N	053280	500	125 억	758302	N	N	0	N	N
26	20250121	160535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4515	30	2	0.67	395495135	87881	78.84	4500	4530	4455	5830	3140	4485	4500.34	3.01	5779	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1129	-31.14	0.51	12	0.35	-145.00	8805.00	10380	20241015	-56.50	4065	20240723	11.07	4820	-6.33	20250107	4450	1.46	20250120	10380	-56.50	20241015	4065	11.07	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
27	20250121	150538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	15	2	0.33	376001210	83562	74.97	4500	4530	4455	5830	3140	4485	4499.67	3.01	3887	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1125	-31.03	0.51	12	0.33	-145.00	8805.00	10380	20241015	-56.65	4065	20240723	10.70	4820	-6.64	20250107	4450	1.12	20250120	10380	-56.65	20241015	4065	10.70	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
28	20250121	140537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4530	45	2	1.00	312757760	69572	62.42	4500	4530	4455	5830	3140	4485	4495.45	3.01	4204	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1133	-31.24	0.51	12	0.28	-145.00	8805.00	10380	20241015	-56.36	4065	20240723	11.44	4820	-6.02	20250107	4450	1.80	20250120	10380	-56.36	20241015	4065	11.44	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
29	20250121	130536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4505	20	2	0.45	231000945	51444	46.15	4500	4530	4455	5830	3140	4485	4490.34	3.01	-4514	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1126	-31.07	0.51	12	0.21	-145.00	8805.00	10380	20241015	-56.60	4065	20240723	10.82	4820	-6.54	20250107	4450	1.24	20250120	10380	-56.60	20241015	4065	10.82	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
30	20250121	120527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	15	2	0.33	199511265	44443	39.87	4500	4530	4455	5830	3140	4485	4489.15	3.01	-9344	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1125	-31.03	0.51	12	0.18	-145.00	8805.00	10380	20241015	-56.65	4065	20240723	10.70	4820	-6.64	20250107	4450	1.12	20250120	10380	-56.65	20241015	4065	10.70	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
31	20250121	110511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4490	5	2	0.11	182055610	40560	36.39	4500	4530	4455	5830	3140	4485	4488.55	3.01	-10956	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1123	-30.97	0.51	12	0.16	-145.00	8805.00	10380	20241015	-56.74	4065	20240723	10.46	4820	-6.85	20250107	4450	0.90	20250120	10380	-56.74	20241015	4065	10.46	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
32	20250121	100507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	0	3	0.00	137066075	30500	27.36	4500	4530	4470	5830	3140	4485	4493.97	3.01	-8404	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1121	-30.93	0.51	12	0.12	-145.00	8805.00	10380	20241015	-56.79	4065	20240723	10.33	4820	-6.95	20250107	4450	0.79	20250120	10380	-56.79	20241015	4065	10.33	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
33	20250121	090537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	15	2	0.33	27577735	6120	5.49	4500	4520	4485	5830	3140	4485	4506.17	3.01	-1380	4595	4540	4495	4440	4395	4517	4417	125	1345	500	2870	5	1	25000000	1125	-31.03	0.51	12	0.02	-145.00	8805.00	10380	20241015	-56.65	4065	20240723	10.70	4820	-6.64	20250107	4450	1.12	20250120	10380	-56.65	20241015	4065	10.70	20240723	2.68	N	053280	500	125 억	752517	N	N	0	N	N
34	20250120	160534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	-60	5	-1.32	492255350	109872	121.77	4545	4550	4450	5900	3185	4545	4480.26	3.04	-7371	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1121	-30.93	0.51	12	0.44	-145.00	8805.00	10380	20241015	-56.79	4065	20240723	10.33	4820	-6.95	20250107	4450	0.79	20250120	10380	-56.79	20241015	4065	10.33	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
35	20250120	150536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4470	-75	5	-1.65	475240310	106073	117.56	4545	4550	4450	5900	3185	4545	4480.31	3.04	-6029	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1118	-30.83	0.51	12	0.42	-145.00	8805.00	10380	20241015	-56.94	4065	20240723	9.96	4820	-7.26	20250107	4450	0.45	20250120	10380	-56.94	20241015	4065	9.96	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
36	20250120	140534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4465	-80	5	-1.76	415942030	92832	102.88	4545	4550	4450	5900	3185	4545	4480.59	3.04	-630	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1116	-30.79	0.51	12	0.37	-145.00	8805.00	10380	20241015	-56.98	4065	20240723	9.84	4820	-7.37	20250107	4450	0.34	20250120	10380	-56.98	20241015	4065	9.84	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
37	20250120	130534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	-60	5	-1.32	315091395	70228	77.83	4545	4550	4460	5900	3185	4545	4486.69	3.04	-2717	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1121	-30.93	0.51	12	0.28	-145.00	8805.00	10380	20241015	-56.79	4065	20240723	10.33	4820	-6.95	20250107	4460	0.56	20250120	10380	-56.79	20241015	4065	10.33	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
38	20250120	120536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	-45	5	-0.99	189820650	42265	46.84	4545	4550	4460	5900	3185	4545	4491.20	3.04	-6434	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1125	-31.03	0.51	12	0.17	-145.00	8805.00	10380	20241015	-56.65	4065	20240723	10.70	4820	-6.64	20250107	4460	0.90	20250120	10380	-56.65	20241015	4065	10.70	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
39	20250120	110536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4490	-55	5	-1.21	133528085	29729	32.95	4545	4550	4460	5900	3185	4545	4491.51	3.04	-4078	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1123	-30.97	0.51	12	0.12	-145.00	8805.00	10380	20241015	-56.74	4065	20240723	10.46	4820	-6.85	20250107	4460	0.67	20250120	10380	-56.74	20241015	4065	10.46	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
40	20250120	100536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4510	-35	5	-0.77	109130550	24290	26.92	4545	4550	4460	5900	3185	4545	4492.82	3.04	-1112	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1128	-31.10	0.51	12	0.10	-145.00	8805.00	10380	20241015	-56.55	4065	20240723	10.95	4820	-6.43	20250107	4460	1.12	20250120	10380	-56.55	20241015	4065	10.95	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
41	20250120	090536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4535	-10	5	-0.22	1838975	405	0.45	4545	4550	4530	5900	3185	4545	4540.68	3.04	-273	4648	4596	4553	4501	4458	4575	4480	125	1355	500	2900	5	1	25000000	1134	-31.28	0.52	12	0.00	-145.00	8805.00	10380	20241015	-56.31	4065	20240723	11.56	4820	-5.91	20250107	4510	0.55	20250117	10380	-56.31	20241015	4065	11.56	20240723	2.70	N	053280	500	125 억	759892	N	N	0	N	N
42	20250117	160533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4545	-45	5	-0.98	408022040	89875	110.72	4560	4605	4510	5960	3215	4590	4539.85	3.05	-3030	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1136	-31.34	0.52	12	0.36	-145.00	8805.00	10380	20241015	-56.21	4065	20240723	11.81	4820	-5.71	20250107	4510	0.78	20250117	10380	-56.21	20241015	4065	11.81	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
43	20250117	150535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4525	-65	5	-1.42	375825970	82760	101.96	4560	4605	4510	5960	3215	4590	4541.15	3.05	-4627	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1131	-31.21	0.51	12	0.33	-145.00	8805.00	10380	20241015	-56.41	4065	20240723	11.32	4820	-6.12	20250107	4510	0.33	20250117	10380	-56.41	20241015	4065	11.32	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
44	20250117	140535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4520	-70	5	-1.53	331474605	72949	89.87	4560	4605	4515	5960	3215	4590	4543.92	3.05	-4701	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1130	-31.17	0.51	12	0.29	-145.00	8805.00	10380	20241015	-56.45	4065	20240723	11.19	4820	-6.22	20250107	4515	0.11	20250117	10380	-56.45	20241015	4065	11.19	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
45	20250117	130534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4525	-65	5	-1.42	296414180	65195	80.32	4560	4605	4520	5960	3215	4590	4546.58	3.05	-4725	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1131	-31.21	0.51	12	0.26	-145.00	8805.00	10380	20241015	-56.41	4065	20240723	11.32	4820	-6.12	20250107	4520	0.11	20250117	10380	-56.41	20241015	4065	11.32	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
46	20250117	120536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4535	-55	5	-1.20	240456790	52842	65.10	4560	4605	4525	5960	3215	4590	4550.49	3.05	-1693	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1134	-31.28	0.52	12	0.21	-145.00	8805.00	10380	20241015	-56.31	4065	20240723	11.56	4820	-5.91	20250107	4525	0.22	20250117	10380	-56.31	20241015	4065	11.56	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
47	20250117	110535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4540	-50	5	-1.09	202932005	44569	54.91	4560	4605	4530	5960	3215	4590	4553.21	3.05	65	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1135	-31.31	0.52	12	0.18	-145.00	8805.00	10380	20241015	-56.26	4065	20240723	11.69	4820	-5.81	20250107	4530	0.22	20250117	10380	-56.26	20241015	4065	11.69	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
48	20250117	100536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4540	-50	5	-1.09	160464805	35224	43.39	4560	4605	4530	5960	3215	4590	4555.55	3.05	772	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1135	-31.31	0.52	12	0.14	-145.00	8805.00	10380	20241015	-56.26	4065	20240723	11.69	4820	-5.81	20250107	4530	0.22	20250117	10380	-56.26	20241015	4065	11.69	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
49	20250117	090536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4585	-5	5	-0.11	15204040	3333	4.11	4560	4585	4560	5960	3215	4590	4561.67	3.05	316	4696	4642	4611	4557	4526	4627	4542	125	1370	500	2930	5	1	25000000	1146	-31.62	0.52	12	0.01	-145.00	8805.00	10380	20241015	-55.83	4065	20240723	12.79	4820	-4.88	20250107	4560	0.55	20250117	10380	-55.83	20241015	4065	12.79	20240723	2.61	N	053280	500	125 억	762804	N	N	0	N	N
50	20250116	160532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4590	-15	5	-0.33	371074925	80466	66.86	4615	4665	4580	5980	3225	4605	4611.78	3.00	12582	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1148	-31.66	0.52	12	0.32	-145.00	8805.00	10380	20241015	-55.78	4065	20240723	12.92	4820	-4.77	20250107	4580	0.22	20250116	10380	-55.78	20241015	4065	12.92	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
51	20250116	150509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4580	-25	5	-0.54	350854570	76060	63.20	4615	4665	4580	5980	3225	4605	4612.87	3.00	11862	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1145	-31.59	0.52	12	0.30	-145.00	8805.00	10380	20241015	-55.88	4065	20240723	12.67	4820	-4.98	20250107	4580	0.00	20250116	10380	-55.88	20241015	4065	12.67	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
52	20250116	140534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4610	5	2	0.11	288099705	62417	51.87	4615	4665	4595	5980	3225	4605	4615.72	3.00	13927	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1153	-31.79	0.52	12	0.25	-145.00	8805.00	10380	20241015	-55.59	4065	20240723	13.41	4820	-4.36	20250107	4580	0.66	20250114	10380	-55.59	20241015	4065	13.41	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
53	20250116	130535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4595	-10	5	-0.22	257087470	55674	46.26	4615	4665	4595	5980	3225	4605	4617.73	3.00	13483	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1149	-31.69	0.52	12	0.22	-145.00	8805.00	10380	20241015	-55.73	4065	20240723	13.04	4820	-4.67	20250107	4580	0.33	20250114	10380	-55.73	20241015	4065	13.04	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
54	20250116	120533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	10	2	0.22	216103170	46766	38.86	4615	4665	4595	5980	3225	4605	4620.95	3.00	11494	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1154	-31.83	0.52	12	0.19	-145.00	8805.00	10380	20241015	-55.54	4065	20240723	13.53	4820	-4.25	20250107	4580	0.76	20250114	10380	-55.54	20241015	4065	13.53	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
55	20250116	110535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	-5	5	-0.11	198321335	42905	35.65	4615	4665	4600	5980	3225	4605	4622.34	3.00	11949	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1150	-31.72	0.52	12	0.17	-145.00	8805.00	10380	20241015	-55.68	4065	20240723	13.16	4820	-4.56	20250107	4580	0.44	20250114	10380	-55.68	20241015	4065	13.16	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
56	20250116	100535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4625	20	2	0.43	129221420	27916	23.20	4615	4665	4605	5980	3225	4605	4628.94	3.00	12574	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1156	-31.90	0.53	12	0.11	-145.00	8805.00	10380	20241015	-55.44	4065	20240723	13.78	4820	-4.05	20250107	4580	0.98	20250114	10380	-55.44	20241015	4065	13.78	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
57	20250116	090534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	40	2	0.87	1227990	265	0.22	4615	4650	4615	5980	3225	4605	4633.92	3.00	-5	4745	4675	4630	4560	4515	4652	4537	125	1375	500	2940	5	1	25000000	1161	-32.03	0.53	12	0.00	-145.00	8805.00	10380	20241015	-55.25	4065	20240723	14.27	4820	-3.63	20250107	4580	1.42	20250114	10380	-55.25	20241015	4065	14.27	20240723	2.61	N	053280	500	125 억	750341	N	N	0	N	N
58	20250115	160532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4605	-75	5	-1.60	555646275	119634	122.44	4685	4700	4585	6080	3280	4680	4644.77	3.15	-38690	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1151	-31.76	0.52	12	0.48	-145.00	8805.00	10380	20241015	-55.64	4065	20240723	13.28	4820	-4.46	20250107	4580	0.55	20250114	10380	-55.64	20241015	4065	13.28	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
59	20250115	150534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4630	-50	5	-1.07	448455180	96364	98.62	4685	4700	4625	6080	3280	4680	4653.76	3.15	-39475	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1158	-31.93	0.53	12	0.39	-145.00	8805.00	10380	20241015	-55.39	4065	20240723	13.90	4820	-3.94	20250107	4580	1.09	20250114	10380	-55.39	20241015	4065	13.90	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
60	20250115	140535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	-25	5	-0.53	351166510	75386	77.15	4685	4700	4625	6080	3280	4680	4658.25	3.15	-41372	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1164	-32.10	0.53	12	0.30	-145.00	8805.00	10380	20241015	-55.15	4065	20240723	14.51	4820	-3.42	20250107	4580	1.64	20250114	10380	-55.15	20241015	4065	14.51	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
61	20250115	130532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4640	-40	5	-0.85	316944650	68030	69.62	4685	4700	4625	6080	3280	4680	4658.90	3.15	-41346	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1160	-32.00	0.53	12	0.27	-145.00	8805.00	10380	20241015	-55.30	4065	20240723	14.15	4820	-3.73	20250107	4580	1.31	20250114	10380	-55.30	20241015	4065	14.15	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
62	20250115	120526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4640	-40	5	-0.85	295237195	63348	64.83	4685	4700	4630	6080	3280	4680	4660.56	3.15	-39030	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1160	-32.00	0.53	12	0.25	-145.00	8805.00	10380	20241015	-55.30	4065	20240723	14.15	4820	-3.73	20250107	4580	1.31	20250114	10380	-55.30	20241015	4065	14.15	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
63	20250115	110532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	-35	5	-0.75	262732365	56335	57.65	4685	4700	4630	6080	3280	4680	4663.75	3.15	-34396	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1161	-32.03	0.53	12	0.23	-145.00	8805.00	10380	20241015	-55.25	4065	20240723	14.27	4820	-3.63	20250107	4580	1.42	20250114	10380	-55.25	20241015	4065	14.27	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
64	20250115	100532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	-25	5	-0.53	79981140	17132	17.53	4685	4700	4645	6080	3280	4680	4668.52	3.15	-4931	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1164	-32.10	0.53	12	0.07	-145.00	8805.00	10380	20241015	-55.15	4065	20240723	14.51	4820	-3.42	20250107	4580	1.64	20250114	10380	-55.15	20241015	4065	14.51	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
65	20250115	090535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	5	2	0.11	6458590	1381	1.41	4685	4685	4675	6080	3280	4680	4676.75	3.15	-361	4760	4720	4650	4610	4540	4740	4630	125	1400	500	2990	5	1	25000000	1171	-32.31	0.53	12	0.01	-145.00	8805.00	10380	20241015	-54.87	4065	20240723	15.25	4820	-2.80	20250107	4580	2.29	20250114	10380	-54.87	20241015	4065	15.25	20240723	2.45	N	053280	500	125 억	788110	N	N	0	N	N
66	20250114	160522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	65	2	1.41	452905080	97278	52.31	4580	4690	4580	5990	3235	4615	4655.76	2.97	45460	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1170	-32.28	0.53	12	0.39	-145.00	8805.00	10380	20241015	-54.91	4065	20240723	15.13	4820	-2.90	20250107	4580	2.18	20250114	10380	-54.91	20241015	4065	15.13	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
67	20250114	150530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	65	2	1.41	422377485	90747	48.79	4580	4690	4580	5990	3235	4615	4654.45	2.97	41761	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1170	-32.28	0.53	12	0.36	-145.00	8805.00	10380	20241015	-54.91	4065	20240723	15.13	4820	-2.90	20250107	4580	2.18	20250114	10380	-54.91	20241015	4065	15.13	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
68	20250114	140530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	65	2	1.41	371323125	79800	42.91	4580	4690	4580	5990	3235	4615	4653.17	2.97	36499	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1170	-32.28	0.53	12	0.32	-145.00	8805.00	10380	20241015	-54.91	4065	20240723	15.13	4820	-2.90	20250107	4580	2.18	20250114	10380	-54.91	20241015	4065	15.13	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
69	20250114	130530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	60	2	1.30	286807320	61716	33.18	4580	4675	4580	5990	3235	4615	4647.21	2.97	19389	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1169	-32.24	0.53	12	0.25	-145.00	8805.00	10380	20241015	-54.96	4065	20240723	15.01	4820	-3.01	20250107	4580	2.07	20250114	10380	-54.96	20241015	4065	15.01	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
70	20250114	120527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4650	35	2	0.76	228491835	49202	26.46	4580	4670	4580	5990	3235	4615	4643.95	2.97	9493	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1163	-32.07	0.53	12	0.20	-145.00	8805.00	10380	20241015	-55.20	4065	20240723	14.39	4820	-3.53	20250107	4580	1.53	20250114	10380	-55.20	20241015	4065	14.39	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
71	20250114	110529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	45	2	0.98	168615690	36336	19.54	4580	4670	4580	5990	3235	4615	4640.46	2.97	8735	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1165	-32.14	0.53	12	0.15	-145.00	8805.00	10380	20241015	-55.11	4065	20240723	14.64	4820	-3.32	20250107	4580	1.75	20250114	10380	-55.11	20241015	4065	14.64	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
72	20250114	100528	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4625	10	2	0.22	65273530	14122	7.59	4580	4660	4580	5990	3235	4615	4622.12	2.97	3063	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1156	-31.90	0.53	12	0.06	-145.00	8805.00	10380	20241015	-55.44	4065	20240723	13.78	4820	-4.05	20250107	4580	0.98	20250114	10380	-55.44	20241015	4065	13.78	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
73	20250114	090529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	40	2	0.87	39831605	8631	4.64	4580	4660	4580	5990	3235	4615	4614.95	2.97	4646	4828	4721	4658	4551	4488	4690	4520	125	1375	500	2950	5	1	25000000	1164	-32.10	0.53	12	0.03	-145.00	8805.00	10380	20241015	-55.15	4065	20240723	14.51	4820	-3.42	20250107	4580	1.64	20250114	10380	-55.15	20241015	4065	14.51	20240723	2.49	N	053280	500	125 억	743572	N	N	0	N	N
74	20250113	160523	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	-155	5	-3.25	863108595	185313	155.71	4725	4765	4595	6200	3340	4770	4657.60	3.19	-53693	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1154	-31.83	0.52	12	0.74	-145.00	8805.00	10380	20241015	-55.54	4065	20240723	13.53	4820	-4.25	20250107	4585	0.65	20250102	10380	-55.54	20241015	4065	13.53	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
75	20250113	150525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	-155	5	-3.25	722519710	154787	130.06	4725	4765	4600	6200	3340	4770	4667.83	3.19	-48570	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1154	-31.83	0.52	12	0.62	-145.00	8805.00	10380	20241015	-55.54	4065	20240723	13.53	4820	-4.25	20250107	4585	0.65	20250102	10380	-55.54	20241015	4065	13.53	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
76	20250113	140519	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	-125	5	-2.62	509291510	108660	91.30	4725	4765	4625	6200	3340	4770	4687.02	3.19	-36760	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1161	-32.03	0.53	12	0.43	-145.00	8805.00	10380	20241015	-55.25	4065	20240723	14.27	4820	-3.63	20250107	4585	1.31	20250102	10380	-55.25	20241015	4065	14.27	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
77	20250113	130517	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	-125	5	-2.62	458076125	97635	82.04	4725	4765	4625	6200	3340	4770	4691.72	3.19	-35216	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1161	-32.03	0.53	12	0.39	-145.00	8805.00	10380	20241015	-55.25	4065	20240723	14.27	4820	-3.63	20250107	4585	1.31	20250102	10380	-55.25	20241015	4065	14.27	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
78	20250113	120518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-85	5	-1.78	286374090	60714	51.02	4725	4765	4680	6200	3340	4770	4716.77	3.19	-27550	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1171	-32.31	0.53	12	0.24	-145.00	8805.00	10380	20241015	-54.87	4065	20240723	15.25	4820	-2.80	20250107	4585	2.18	20250102	10380	-54.87	20241015	4065	15.25	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
79	20250113	110519	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-60	5	-1.26	221795365	46936	39.44	4725	4765	4690	6200	3340	4770	4725.49	3.19	-18312	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1178	-32.48	0.53	12	0.19	-145.00	8805.00	10380	20241015	-54.62	4065	20240723	15.87	4820	-2.28	20250107	4585	2.73	20250102	10380	-54.62	20241015	4065	15.87	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
80	20250113	100517	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4725	-45	5	-0.94	126029840	26640	22.38	4725	4765	4715	6200	3340	4770	4730.85	3.19	-4934	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1181	-32.59	0.54	12	0.11	-145.00	8805.00	10380	20241015	-54.48	4065	20240723	16.24	4820	-1.97	20250107	4585	3.05	20250102	10380	-54.48	20241015	4065	16.24	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
81	20250113	090522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	-20	5	-0.42	13075905	2764	2.32	4725	4765	4725	6200	3340	4770	4730.79	3.19	493	4896	4832	4756	4692	4616	4865	4725	125	1430	500	3050	5	1	25000000	1188	-32.76	0.54	12	0.01	-145.00	8805.00	10380	20241015	-54.24	4065	20240723	16.85	4820	-1.45	20250107	4585	3.60	20250102	10380	-54.24	20241015	4065	16.85	20240723	2.46	N	053280	500	125 억	796400	N	N	0	N	N
82	20250110	160516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	35	2	0.74	560406100	118365	153.98	4730	4820	4680	6150	3315	4735	4734.54	3.08	28222	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1193	-32.90	0.54	12	0.47	-145.00	8805.00	10380	20241015	-54.05	4065	20240723	17.34	4820	0.00	20250107	4585	4.03	20250102	10380	-54.05	20241015	4065	17.34	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
83	20250110	150515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	35	2	0.74	533331390	112688	146.59	4730	4820	4680	6150	3315	4735	4732.81	3.08	25103	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1193	-32.90	0.54	12	0.45	-145.00	8805.00	10380	20241015	-54.05	4065	20240723	17.34	4820	0.00	20250107	4585	4.03	20250102	10380	-54.05	20241015	4065	17.34	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
84	20250110	140516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	40	2	0.84	461298780	97599	126.96	4730	4820	4680	6150	3315	4735	4726.47	3.08	15567	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1194	-32.93	0.54	12	0.39	-145.00	8805.00	10380	20241015	-54.00	4065	20240723	17.47	4820	0.00	20250107	4585	4.14	20250102	10380	-54.00	20241015	4065	17.47	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
85	20250110	130514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4755	20	2	0.42	366400880	77704	101.08	4730	4760	4680	6150	3315	4735	4715.34	3.08	3229	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1189	-32.79	0.54	12	0.31	-145.00	8805.00	10380	20241015	-54.19	4065	20240723	16.97	4820	-1.35	20250107	4585	3.71	20250102	10380	-54.19	20241015	4065	16.97	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
86	20250110	120516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	5	2	0.11	334572810	70999	92.36	4730	4750	4680	6150	3315	4735	4712.36	3.08	-1429	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1185	-32.69	0.54	12	0.28	-145.00	8805.00	10380	20241015	-54.34	4065	20240723	16.61	4820	-1.66	20250107	4585	3.38	20250102	10380	-54.34	20241015	4065	16.61	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
87	20250110	110515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	-5	5	-0.11	257879605	54760	71.24	4730	4750	4680	6150	3315	4735	4709.27	3.08	-9799	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1183	-32.62	0.54	12	0.22	-145.00	8805.00	10380	20241015	-54.43	4065	20240723	16.36	4820	-1.87	20250107	4585	3.16	20250102	10380	-54.43	20241015	4065	16.36	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
88	20250110	100513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4695	-40	5	-0.84	163802840	34843	45.33	4730	4735	4680	6150	3315	4735	4701.17	3.08	-11809	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1174	-32.38	0.53	12	0.14	-145.00	8805.00	10380	20241015	-54.77	4065	20240723	15.50	4820	-2.59	20250107	4585	2.40	20250102	10380	-54.77	20241015	4065	15.50	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
89	20250110	090517	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4690	-45	5	-0.95	18004320	3832	4.98	4730	4735	4690	6150	3315	4735	4698.41	3.08	342	4785	4760	4725	4700	4665	4742	4682	125	1415	500	3030	5	1	25000000	1173	-32.34	0.53	12	0.02	-145.00	8805.00	10380	20241015	-54.82	4065	20240723	15.38	4820	-2.70	20250107	4585	2.29	20250102	10380	-54.82	20241015	4065	15.38	20240723	2.47	N	053280	500	125 억	769243	N	N	0	N	N
90	20250109	160512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-35	5	-0.73	356964400	75805	87.63	4750	4750	4690	6200	3340	4770	4708.98	3.15	-19082	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1184	-32.66	0.54	12	0.30	-145.00	8805.00	10380	20241015	-54.38	4065	20240723	16.48	4820	-1.76	20250107	4585	3.27	20250102	10380	-54.38	20241015	4065	16.48	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
91	20250109	150514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-60	5	-1.26	310702230	65997	76.29	4750	4750	4690	6200	3340	4770	4707.82	3.15	-22020	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1178	-32.48	0.53	12	0.26	-145.00	8805.00	10380	20241015	-54.62	4065	20240723	15.87	4820	-2.28	20250107	4585	2.73	20250102	10380	-54.62	20241015	4065	15.87	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
92	20250109	140514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	-55	5	-1.15	250781525	53248	61.55	4750	4750	4690	6200	3340	4770	4709.69	3.15	-24503	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1179	-32.52	0.54	12	0.21	-145.00	8805.00	10380	20241015	-54.58	4065	20240723	15.99	4820	-2.18	20250107	4585	2.84	20250102	10380	-54.58	20241015	4065	15.99	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
93	20250109	130514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4700	-70	5	-1.47	231710745	49195	56.87	4750	4750	4690	6200	3340	4770	4710.05	3.15	-25421	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1175	-32.41	0.53	12	0.20	-145.00	8805.00	10380	20241015	-54.72	4065	20240723	15.62	4820	-2.49	20250107	4585	2.51	20250102	10380	-54.72	20241015	4065	15.62	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
94	20250109	120513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	-65	5	-1.36	198783835	42187	48.77	4750	4750	4690	6200	3340	4770	4711.97	3.15	-25051	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1176	-32.45	0.53	12	0.17	-145.00	8805.00	10380	20241015	-54.67	4065	20240723	15.74	4820	-2.39	20250107	4585	2.62	20250102	10380	-54.67	20241015	4065	15.74	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
95	20250109	110514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-60	5	-1.26	170051610	36078	41.71	4750	4750	4690	6200	3340	4770	4713.44	3.15	-21007	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1178	-32.48	0.53	12	0.14	-145.00	8805.00	10380	20241015	-54.62	4065	20240723	15.87	4820	-2.28	20250107	4585	2.73	20250102	10380	-54.62	20241015	4065	15.87	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
96	20250109	100513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-50	5	-1.05	156838805	33272	38.46	4750	4750	4690	6200	3340	4770	4713.84	3.15	-21449	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1180	-32.55	0.54	12	0.13	-145.00	8805.00	10380	20241015	-54.53	4065	20240723	16.11	4820	-2.07	20250107	4585	2.94	20250102	10380	-54.53	20241015	4065	16.11	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
97	20250109	090516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-35	5	-0.73	15420160	3254	3.76	4750	4750	4710	6200	3340	4770	4738.83	3.15	-2097	4836	4802	4761	4727	4686	4782	4707	125	1430	500	3050	5	1	25000000	1184	-32.66	0.54	12	0.01	-145.00	8805.00	10380	20241015	-54.38	4065	20240723	16.48	4820	-1.76	20250107	4585	3.27	20250102	10380	-54.38	20241015	4065	16.48	20240723	2.46	N	053280	500	125 억	788325	N	N	0	N	N
98	20250108	160508	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	5	2	0.10	392952945	82710	72.07	4780	4795	4720	6190	3340	4765	4750.97	3.16	-878	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1193	-32.90	0.54	12	0.33	-145.00	8805.00	10380	20241015	-54.05	4065	20240723	17.34	4820	-1.04	20250107	4585	4.03	20250102	10380	-54.05	20241015	4065	17.34	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
99	20250108	150511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	5	2	0.10	370853035	78074	68.03	4780	4795	4720	6190	3340	4765	4750.02	3.16	-2599	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1193	-32.90	0.54	12	0.31	-145.00	8805.00	10380	20241015	-54.05	4065	20240723	17.34	4820	-1.04	20250107	4585	4.03	20250102	10380	-54.05	20241015	4065	17.34	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
100	20250108	140513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	0	3	0.00	328012790	69083	60.20	4780	4795	4720	6190	3340	4765	4748.10	3.16	-6218	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1191	-32.86	0.54	12	0.28	-145.00	8805.00	10380	20241015	-54.09	4065	20240723	17.22	4820	-1.14	20250107	4585	3.93	20250102	10380	-54.09	20241015	4065	17.22	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
101	20250108	130513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	-15	5	-0.31	267896005	56440	49.18	4780	4795	4720	6190	3340	4765	4746.56	3.16	-10704	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1188	-32.76	0.54	12	0.23	-145.00	8805.00	10380	20241015	-54.24	4065	20240723	16.85	4820	-1.45	20250107	4585	3.60	20250102	10380	-54.24	20241015	4065	16.85	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
102	20250108	120509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4755	-10	5	-0.21	242034115	50990	44.43	4780	4795	4720	6190	3340	4765	4746.70	3.16	-9011	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1189	-32.79	0.54	12	0.20	-145.00	8805.00	10380	20241015	-54.19	4065	20240723	16.97	4820	-1.35	20250107	4585	3.71	20250102	10380	-54.19	20241015	4065	16.97	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
103	20250108	110509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	-5	5	-0.10	171612530	36173	31.52	4780	4795	4720	6190	3340	4765	4744.22	3.16	-9653	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1190	-32.83	0.54	12	0.14	-145.00	8805.00	10380	20241015	-54.14	4065	20240723	17.10	4820	-1.24	20250107	4585	3.82	20250102	10380	-54.14	20241015	4065	17.10	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
104	20250108	100510	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-45	5	-0.94	105815875	22297	19.43	4780	4795	4720	6190	3340	4765	4745.74	3.16	-10185	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1180	-32.55	0.54	12	0.09	-145.00	8805.00	10380	20241015	-54.53	4065	20240723	16.11	4820	-2.07	20250107	4585	2.94	20250102	10380	-54.53	20241015	4065	16.11	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
105	20250108	090512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	15	2	0.31	5099960	1069	0.93	4780	4795	4750	6190	3340	4765	4770.78	3.16	-659	4848	4806	4778	4736	4708	4827	4757	125	1425	500	3040	5	1	25000000	1195	-32.97	0.54	12	0.00	-145.00	8805.00	10380	20241015	-53.95	4065	20240723	17.59	4820	-0.83	20250107	4585	4.25	20250102	10380	-53.95	20241015	4065	17.59	20240723	2.53	N	053280	500	125 억	789203	N	N	0	N	N
106	20250107	160507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	-30	5	-0.63	548022620	114758	84.98	4760	4820	4750	6230	3360	4795	4775.47	3.14	5221	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1191	-32.86	0.54	12	0.46	-145.00	8805.00	10380	20241015	-54.09	4065	20240723	17.22	4820	-1.14	20250107	4585	3.93	20250102	10380	-54.09	20241015	4065	17.22	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
107	20250107	150509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	-30	5	-0.63	505532530	105842	78.38	4760	4820	4750	6230	3360	4795	4776.29	3.14	-1269	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1191	-32.86	0.54	12	0.42	-145.00	8805.00	10380	20241015	-54.09	4065	20240723	17.22	4820	-1.14	20250107	4585	3.93	20250102	10380	-54.09	20241015	4065	17.22	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
108	20250107	140507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4755	-40	5	-0.83	380259725	79532	58.90	4760	4820	4750	6230	3360	4795	4781.22	3.14	-10268	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1189	-32.79	0.54	12	0.32	-145.00	8805.00	10380	20241015	-54.19	4065	20240723	16.97	4820	-1.35	20250107	4585	3.71	20250102	10380	-54.19	20241015	4065	16.97	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
109	20250107	130507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	-30	5	-0.63	334354795	69915	51.77	4760	4820	4750	6230	3360	4795	4782.30	3.14	-12066	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1191	-32.86	0.54	12	0.28	-145.00	8805.00	10380	20241015	-54.09	4065	20240723	17.22	4820	-1.14	20250107	4585	3.93	20250102	10380	-54.09	20241015	4065	17.22	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
110	20250107	120507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	-20	5	-0.42	261152710	54537	40.39	4760	4820	4755	6230	3360	4795	4788.54	3.14	-5739	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1194	-32.93	0.54	12	0.22	-145.00	8805.00	10380	20241015	-54.00	4065	20240723	17.47	4820	-0.93	20250107	4585	4.14	20250102	10380	-54.00	20241015	4065	17.47	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
111	20250107	110505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4795	0	3	0.00	175332920	36610	27.11	4760	4820	4755	6230	3360	4795	4789.21	3.14	-2961	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1199	-33.07	0.54	12	0.15	-145.00	8805.00	10380	20241015	-53.81	4065	20240723	17.96	4820	-0.52	20250107	4585	4.58	20250102	10380	-53.81	20241015	4065	17.96	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
112	20250107	100509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	5	2	0.10	101543400	21218	15.71	4760	4820	4755	6230	3360	4795	4785.72	3.14	-2174	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1200	-33.10	0.55	12	0.08	-145.00	8805.00	10380	20241015	-53.76	4065	20240723	18.08	4820	-0.41	20250107	4585	4.69	20250102	10380	-53.76	20241015	4065	18.08	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
113	20250107	090507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	-35	5	-0.73	16538285	3465	2.57	4760	4820	4755	6230	3360	4795	4772.95	3.14	-664	4865	4830	4765	4730	4665	4847	4747	125	1435	500	3060	5	1	25000000	1190	-32.83	0.54	12	0.01	-145.00	8805.00	10380	20241015	-54.14	4065	20240723	17.10	4820	-1.24	20250107	4585	3.82	20250102	10380	-54.14	20241015	4065	17.10	20240723	2.58	N	053280	500	125 억	783970	N	N	0	N	N
114	20250106	160502	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4795	65	2	1.37	640759715	134677	96.23	4750	4800	4700	6140	3315	4730	4757.66	2.97	42395	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1199	-33.07	0.54	12	0.54	-145.00	8805.00	10380	20241015	-53.81	4065	20240723	17.96	4800	-0.10	20250106	4585	4.58	20250102	10380	-53.81	20241015	4065	17.96	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
115	20250106	150503	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4790	60	2	1.27	588824175	123840	88.48	4750	4800	4700	6140	3315	4730	4754.72	2.97	37824	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1198	-33.03	0.54	12	0.50	-145.00	8805.00	10380	20241015	-53.85	4065	20240723	17.84	4800	-0.21	20250106	4585	4.47	20250102	10380	-53.85	20241015	4065	17.84	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
116	20250106	140502	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	50	2	1.06	508491275	107044	76.48	4750	4785	4700	6140	3315	4730	4750.30	2.97	25507	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1195	-32.97	0.54	12	0.43	-145.00	8805.00	10380	20241015	-53.95	4065	20240723	17.59	4785	-0.10	20250106	4585	4.25	20250102	10380	-53.95	20241015	4065	17.59	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
117	20250106	130501	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	40	2	0.85	460291525	96947	69.27	4750	4785	4700	6140	3315	4730	4747.87	2.97	21240	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1193	-32.90	0.54	12	0.39	-145.00	8805.00	10380	20241015	-54.05	4065	20240723	17.34	4785	-0.31	20250106	4585	4.03	20250102	10380	-54.05	20241015	4065	17.34	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
118	20250106	120500	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4775	45	2	0.95	349193190	73630	52.61	4750	4775	4700	6140	3315	4730	4742.54	2.97	17175	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1194	-32.93	0.54	12	0.29	-145.00	8805.00	10380	20241015	-54.00	4065	20240723	17.47	4775	0.00	20250106	4585	4.14	20250102	10380	-54.00	20241015	4065	17.47	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
119	20250106	110500	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	20	2	0.42	250861970	52952	37.83	4750	4770	4700	6140	3315	4730	4737.54	2.97	8223	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1188	-32.76	0.54	12	0.21	-145.00	8805.00	10380	20241015	-54.24	4065	20240723	16.85	4770	-0.42	20250106	4585	3.60	20250102	10380	-54.24	20241015	4065	16.85	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
120	20250106	100459	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	0	3	0.00	129971225	27482	19.64	4750	4770	4700	6140	3315	4730	4729.32	2.97	1206	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1183	-32.62	0.54	12	0.11	-145.00	8805.00	10380	20241015	-54.43	4065	20240723	16.36	4770	-0.84	20250106	4585	3.16	20250102	10380	-54.43	20241015	4065	16.36	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
121	20250106	090456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	5	2	0.11	17469380	3682	2.63	4750	4770	4730	6140	3315	4730	4744.54	2.97	-2203	4830	4780	4710	4660	4590	4805	4685	125	1410	500	3020	5	1	25000000	1184	-32.66	0.54	12	0.01	-145.00	8805.00	10380	20241015	-54.38	4065	20240723	16.48	4770	-0.73	20250106	4585	3.27	20250102	10380	-54.38	20241015	4065	16.48	20240723	2.59	N	053280	500	125 억	741554	N	N	0	N	N
122	20250103	160457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	60	2	1.28	658292750	139594	100.77	4640	4760	4640	6070	3270	4670	4715.60	2.77	47853	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1183	-32.62	0.54	12	0.56	-145.00	8805.00	10380	20241015	-54.43	4065	20240723	16.36	4760	-0.63	20250103	4585	3.16	20250102	10380	-54.43	20241015	4065	16.36	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
123	20250103	150458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	70	2	1.50	573866730	121752	87.89	4640	4760	4640	6070	3270	4670	4713.41	2.77	38800	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1185	-32.69	0.54	12	0.49	-145.00	8805.00	10380	20241015	-54.34	4065	20240723	16.61	4760	-0.42	20250103	4585	3.38	20250102	10380	-54.34	20241015	4065	16.61	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
124	20250103	140458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	70	2	1.50	522080725	110810	80.00	4640	4760	4640	6070	3270	4670	4711.49	2.77	34363	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1185	-32.69	0.54	12	0.44	-145.00	8805.00	10380	20241015	-54.34	4065	20240723	16.61	4760	-0.42	20250103	4585	3.38	20250102	10380	-54.34	20241015	4065	16.61	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
125	20250103	130456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	80	2	1.71	464536315	98677	71.24	4640	4755	4640	6070	3270	4670	4707.65	2.77	27190	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1188	-32.76	0.54	12	0.39	-145.00	8805.00	10380	20241015	-54.24	4065	20240723	16.85	4755	-0.11	20250103	4585	3.60	20250102	10380	-54.24	20241015	4065	16.85	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
126	20250103	120456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4745	75	2	1.61	413591100	87944	63.49	4640	4750	4640	6070	3270	4670	4702.89	2.77	19041	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1186	-32.72	0.54	12	0.35	-145.00	8805.00	10380	20241015	-54.29	4065	20240723	16.73	4750	-0.11	20250103	4585	3.49	20250102	10380	-54.29	20241015	4065	16.73	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
127	20250103	110457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	60	2	1.28	286853660	61176	44.16	4640	4730	4640	6070	3270	4670	4688.99	2.77	4552	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1183	-32.62	0.54	12	0.24	-145.00	8805.00	10380	20241015	-54.43	4065	20240723	16.36	4730	0.00	20250103	4585	3.16	20250102	10380	-54.43	20241015	4065	16.36	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
128	20250103	100456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4665	-5	5	-0.11	156046000	33359	24.08	4640	4700	4640	6070	3270	4670	4677.78	2.77	10876	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1166	-32.17	0.53	12	0.13	-145.00	8805.00	10380	20241015	-55.06	4065	20240723	14.76	4715	-1.06	20250102	4585	1.74	20250102	10380	-55.06	20241015	4065	14.76	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
129	20250103	090457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	5	2	0.11	8376020	1803	1.30	4640	4675	4640	6070	3270	4670	4645.60	2.77	350	4786	4727	4656	4597	4526	4757	4627	125	1400	500	2980	5	1	25000000	1169	-32.24	0.53	12	0.01	-145.00	8805.00	10380	20241015	-54.96	4065	20240723	15.01	4715	-0.85	20250102	4585	1.96	20250102	10380	-54.96	20241015	4065	15.01	20240723	2.80	N	053280	500	125 억	693183	N	N	0	N	N
130	20250102	160454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	85	2	1.85	638349580	137099	70.38	4585	4715	4585	5960	3210	4585	4656.12	2.55	50723	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1168	-32.21	0.53	12	0.55	-145.00	8805.00	10380	20241015	-55.01	4065	20240723	14.88	4715	-0.95	20250102	4585	1.85	20250102	10380	-55.01	20241015	4065	14.88	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
131	20250102	150455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	75	2	1.64	594354390	127657	65.54	4585	4715	4585	5960	3210	4585	4655.87	2.55	48189	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1165	-32.14	0.53	12	0.51	-145.00	8805.00	10380	20241015	-55.11	4065	20240723	14.64	4715	-1.17	20250102	4585	1.64	20250102	10380	-55.11	20241015	4065	14.64	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
132	20250102	140452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	75	2	1.64	425977685	91542	47.00	4585	4715	4585	5960	3210	4585	4653.36	2.55	28021	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1165	-32.14	0.53	12	0.37	-145.00	8805.00	10380	20241015	-55.11	4065	20240723	14.64	4715	-1.17	20250102	4585	1.64	20250102	10380	-55.11	20241015	4065	14.64	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
133	20250102	130452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4650	65	2	1.42	410000160	88114	45.24	4585	4715	4585	5960	3210	4585	4653.06	2.55	27715	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1163	-32.07	0.53	12	0.35	-145.00	8805.00	10380	20241015	-55.20	4065	20240723	14.39	4715	-1.38	20250102	4585	1.42	20250102	10380	-55.20	20241015	4065	14.39	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
134	20250102	120452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	75	2	1.64	385847430	82932	42.58	4585	4715	4585	5960	3210	4585	4652.58	2.55	25470	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1165	-32.14	0.53	12	0.33	-145.00	8805.00	10380	20241015	-55.11	4065	20240723	14.64	4715	-1.17	20250102	4585	1.64	20250102	10380	-55.11	20241015	4065	14.64	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
135	20250102	110444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	75	2	1.64	327486935	70409	36.15	4585	4715	4585	5960	3210	4585	4651.21	2.55	24160	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1165	-32.14	0.53	12	0.28	-145.00	8805.00	10380	20241015	-55.11	4065	20240723	14.64	4715	-1.17	20250102	4585	1.64	20250102	10380	-55.11	20241015	4065	14.64	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
136	20250102	100451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4620	35	2	0.76	59540375	12958	6.65	4585	4650	4585	5960	3210	4585	4594.87	2.55	712	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1155	-31.86	0.52	12	0.05	-145.00	8805.00	10380	20241015	-55.49	4065	20240723	13.65	4650	-0.65	20250102	4585	0.76	20250102	10380	-55.49	20241015	4065	13.65	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N
137	20250102	090447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4585	0	3	0.00	0	0	0.00	0	0	0	5960	3210	4585	0.00	2.55	0	4811	4697	4616	4502	4421	4755	4560	125	1375	500	2930	5	1	25000000	1146	-31.62	0.52	12	0.00	-145.00	8805.00	10380	20241015	-55.83	4065	20240723	12.79	0	0.00	0	0	0.00	0	10380	-55.83	20241015	4065	12.79	20240723	2.86	N	053280	500	125 억	636784	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History