KissMeData/080010/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	57688320	10968	293.11	5230	5280	5200	6810	3670	5240	5259.67	1.10	-153	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	519	8.66	0.43	12	0.11	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5290	-0.19	20250123	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
3	20250124	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	42513900	8094	216.30	5230	5280	5200	6810	3670	5240	5252.52	1.10	-148	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.08	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5290	-0.57	20250123	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
4	20250124	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	31651410	6025	161.01	5230	5280	5200	6810	3670	5240	5253.35	1.10	9	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	516	8.61	0.43	12	0.06	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5290	-0.76	20250123	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
5	20250124	130702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-40	5	-0.76	30496150	5803	155.08	5230	5280	5200	6810	3670	5240	5255.24	1.10	-100	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	511	8.52	0.42	12	0.06	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5290	-1.70	20250123	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
6	20250124	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	13688130	2601	69.51	5230	5280	5230	6810	3670	5240	5262.64	1.10	-33	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5290	-0.57	20250123	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
7	20250124	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	30	2	0.57	10342760	1965	52.51	5230	5280	5230	6810	3670	5240	5263.49	1.10	-8	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.66	4825	20241209	9.22	5290	-0.38	20250123	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
8	20250124	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	2561970	487	13.01	5230	5280	5230	6810	3670	5240	5260.72	1.10	-18	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5290	-0.76	20250123	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
9	20250124	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	2477940	471	12.59	5230	5280	5230	6810	3670	5240	5261.02	1.10	-18	5326	5282	5246	5202	5166	5305	5225	50	1570	500	3870	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5290	-0.19	20250123	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	108286	N	N	N	N
10	20250123	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	19619150	3742	59.04	5230	5290	5210	6790	3670	5230	5242.96	1.10	-5	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5290	-0.95	20250123	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
11	20250123	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	11161770	2128	33.58	5230	5290	5210	6790	3670	5230	5245.19	1.10	-5	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5290	-0.95	20250123	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
12	20250123	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	4040850	769	12.13	5230	5290	5210	6790	3670	5230	5254.68	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5290	-1.13	20250123	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
13	20250123	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-10	5	-0.19	3925790	747	11.79	5230	5290	5210	6790	3670	5230	5255.41	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	513	8.56	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5290	-1.32	20250123	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
14	20250123	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	3021690	574	9.06	5230	5290	5210	6790	3670	5230	5264.27	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5290	-1.13	20250123	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
15	20250123	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-20	5	-0.38	2979890	566	8.93	5230	5290	5210	6790	3670	5230	5264.82	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5290	-1.51	20250123	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
16	20250123	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	30	2	0.57	2713840	515	8.13	5230	5290	5230	6790	3670	5230	5269.59	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	517	8.62	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5290	-0.57	20250123	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
17	20250123	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	2624320	498	7.86	5230	5290	5230	6790	3670	5230	5269.72	1.10	0	5296	5262	5216	5182	5136	5240	5160	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5290	-1.13	20250123	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.92	N	080010	500	50 억	108291	N	N	N	N
18	20250122	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	33167450	6338	83.76	5240	5250	5170	6810	3670	5240	5233.11	1.10	-164	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	514	8.57	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
19	20250122	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	32613060	6232	82.36	5240	5250	5170	6810	3670	5240	5233.16	1.10	-160	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
20	20250122	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	32471580	6205	82.00	5240	5250	5170	6810	3670	5240	5233.13	1.10	-160	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
21	20250122	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-30	5	-0.57	21079100	4029	53.24	5240	5240	5170	6810	3670	5240	5231.84	1.10	105	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5280	-1.33	20250120	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
22	20250122	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-30	5	-0.57	20803000	3976	52.54	5240	5240	5170	6810	3670	5240	5232.14	1.10	105	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5280	-1.33	20250120	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
23	20250122	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	18425440	3517	46.48	5240	5240	5210	6810	3670	5240	5238.97	1.10	5	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
24	20250122	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	597210	114	1.51	5240	5240	5220	6810	3670	5240	5238.68	1.10	5	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
25	20250122	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	513520	98	1.30	5240	5240	5240	6810	3670	5240	5240.00	1.10	5	5266	5252	5226	5212	5186	5260	5220	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.91	N	080010	500	50 억	108470	N	N	N	N
26	20250121	160648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	39520690	7566	52.10	5230	5240	5200	6790	3670	5230	5223.46	1.10	-152	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	515	8.59	0.43	12	0.08	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
27	20250121	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	37928680	7261	50.00	5230	5240	5200	6790	3670	5230	5223.62	1.10	-152	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.07	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
28	20250121	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	20727450	3971	27.34	5230	5240	5200	6790	3670	5230	5219.71	1.10	-57	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
29	20250121	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-20	5	-0.38	15187800	2913	20.06	5230	5230	5200	6790	3670	5230	5213.80	1.10	-57	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	512	8.54	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5280	-1.33	20250120	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
30	20250121	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	13796160	2646	18.22	5230	5230	5200	6790	3670	5230	5213.97	1.10	-57	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
31	20250121	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-10	5	-0.19	12235420	2347	16.16	5230	5230	5200	6790	3670	5230	5213.22	1.10	-57	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5280	-1.14	20250120	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
32	20250121	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-20	5	-0.38	2411830	462	3.18	5230	5230	5210	6790	3670	5230	5220.41	1.10	-57	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	512	8.54	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5280	-1.33	20250120	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
33	20250121	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	109830	21	0.14	5230	5230	5230	6790	3670	5230	5230.00	1.10	-17	5356	5292	5216	5152	5076	5255	5115	50	1560	500	3870	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.93	N	080010	500	50 억	108617	N	N	N	N
34	20250120	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	75743410	14522	209.25	5250	5280	5140	6810	3670	5240	5215.77	1.12	-1075	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	514	8.57	0.43	12	0.15	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
35	20250120	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-70	5	-1.34	71811220	13770	198.41	5250	5280	5140	6810	3670	5240	5215.05	1.12	-1075	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	508	8.48	0.42	12	0.14	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5280	-2.08	20250120	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
36	20250120	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-40	5	-0.76	48056900	9186	132.36	5250	5280	5170	6810	3670	5240	5231.54	1.12	-712	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	511	8.52	0.42	12	0.09	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5280	-1.52	20250120	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
37	20250120	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-40	5	-0.76	48056900	9186	132.36	5250	5280	5170	6810	3670	5240	5231.54	1.12	-712	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	511	8.52	0.42	12	0.09	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5280	-1.52	20250120	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
38	20250120	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-60	5	-1.15	38970170	7435	107.13	5250	5280	5180	6810	3670	5240	5241.45	1.12	-712	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	509	8.49	0.42	12	0.08	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5280	-1.89	20250120	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
39	20250120	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	35407530	6749	97.25	5250	5280	5210	6810	3670	5240	5246.34	1.12	-712	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5280	-0.57	20250120	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
40	20250120	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	16471810	3135	45.17	5250	5280	5230	6810	3670	5240	5254.17	1.12	-612	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	514	8.57	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5280	-0.95	20250120	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
41	20250120	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	9043810	1719	24.77	5250	5280	5240	6810	3670	5240	5261.09	1.12	-613	5300	5270	5220	5190	5140	5285	5205	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5280	-0.76	20250120	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	109692	N	N	N	N
42	20250117	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	40	2	0.77	36119500	6940	70.51	5200	5250	5170	6760	3640	5200	5204.54	1.11	63	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	515	8.59	0.43	12	0.07	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5250	-0.19	20250117	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
43	20250117	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	10	2	0.19	31604000	6078	61.75	5200	5250	5170	6760	3640	5200	5199.74	1.11	509	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	512	8.54	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5250	-0.76	20250117	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
44	20250117	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	25664890	4935	50.14	5200	5250	5170	6760	3640	5200	5200.59	1.11	507	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	511	8.52	0.42	12	0.05	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5250	-0.95	20250117	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
45	20250117	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	20	2	0.38	23833760	4583	46.56	5200	5250	5170	6760	3640	5200	5200.47	1.11	504	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5250	-0.57	20250117	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
46	20250117	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	20	2	0.38	23833760	4583	46.56	5200	5250	5170	6760	3640	5200	5200.47	1.11	504	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5250	-0.57	20250117	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
47	20250117	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	10	2	0.19	7925890	1524	15.48	5200	5250	5170	6760	3640	5200	5200.72	1.11	502	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	512	8.54	0.43	12	0.02	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5250	-0.76	20250117	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
48	20250117	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	40	2	0.77	5644010	1085	11.02	5200	5250	5200	6760	3640	5200	5201.85	1.11	447	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5250	-0.19	20250117	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
49	20250117	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	40	2	0.77	5314440	1022	10.38	5200	5240	5200	6760	3640	5200	5200.04	1.11	448	5253	5226	5213	5186	5173	5220	5180	50	1560	500	3840	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5240	0.00	20250116	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	109629	N	N	N	N
50	20250116	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-10	5	-0.19	51426080	9843	166.86	5220	5240	5200	6770	3650	5210	5224.85	1.12	-44	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	511	8.52	0.42	12	0.10	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5240	-0.76	20250116	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
51	20250116	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	0	3	0.00	45832890	8770	148.67	5220	5240	5210	6770	3650	5210	5226.10	1.12	84	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	512	8.54	0.43	12	0.09	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5240	-0.57	20250116	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
52	20250116	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	0	3	0.00	24270800	4645	78.74	5220	5240	5210	6770	3650	5210	5225.15	1.12	156	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	512	8.54	0.43	12	0.05	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5240	-0.57	20250116	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
53	20250116	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	0	3	0.00	23520560	4501	76.30	5220	5240	5210	6770	3650	5210	5225.63	1.12	156	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	512	8.54	0.43	12	0.05	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5240	-0.57	20250116	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
54	20250116	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	0	3	0.00	18263670	3492	59.20	5220	5240	5210	6770	3650	5210	5230.15	1.12	1	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5240	-0.57	20250116	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
55	20250116	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	10	2	0.19	2542390	486	8.24	5220	5240	5220	6770	3650	5210	5231.26	1.12	33	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5240	-0.38	20250116	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
56	20250116	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	30	2	0.58	1720230	329	5.58	5220	5240	5220	6770	3650	5210	5228.66	1.12	34	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5240	0.00	20250116	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
57	20250116	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	10	2	0.19	57420	11	0.19	5220	5220	5220	6770	3650	5210	5220.00	1.12	-1	5250	5230	5190	5170	5130	5240	5180	50	1560	500	3850	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5230	-0.19	20250102	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.93	N	080010	500	50 억	109671	N	N	N	N
58	20250115	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	60	2	1.17	30644920	5899	77.91	5150	5210	5150	6690	3610	5150	5194.93	1.12	-54	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	512	8.54	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5230	-0.38	20250102	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
59	20250115	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	60	2	1.17	29915520	5759	76.06	5150	5210	5150	6690	3610	5150	5194.57	1.12	-64	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	512	8.54	0.43	12	0.06	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5230	-0.38	20250102	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
60	20250115	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	40	2	0.78	16834030	3239	42.78	5150	5210	5150	6690	3610	5150	5197.29	1.12	-22	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	510	8.51	0.42	12	0.03	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
61	20250115	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	20	2	0.39	16823650	3237	42.75	5150	5210	5150	6690	3610	5150	5197.30	1.12	-22	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	508	8.48	0.42	12	0.03	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5230	-1.15	20250102	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
62	20250115	120637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	50	2	0.97	16523760	3179	41.98	5150	5210	5150	6690	3610	5150	5197.79	1.12	-45	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
63	20250115	110644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	50	2	0.97	783160	152	2.01	5150	5200	5150	6690	3610	5150	5152.37	1.12	-21	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	511	8.52	0.42	12	0.00	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
64	20250115	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	40	2	0.78	757170	147	1.94	5150	5190	5150	6690	3610	5150	5150.82	1.12	-21	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	510	8.51	0.42	12	0.00	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
65	20250115	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	0	3	0.00	741600	144	1.90	5150	5150	5150	6690	3610	5150	5150.00	1.12	-21	5256	5202	5176	5122	5096	5190	5110	50	1540	500	3810	10	1	9835071	507	8.44	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.93	N	080010	500	50 억	109725	N	N	N	N
66	20250114	160630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-30	5	-0.58	39268500	7572	106.87	5220	5230	5150	6730	3630	5180	5186.01	1.12	-132	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	507	8.44	0.42	12	0.08	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	0.00	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
67	20250114	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	32987910	6353	89.67	5220	5230	5160	6730	3630	5180	5192.49	1.12	-130	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	511	8.52	0.42	12	0.06	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	0.00	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
68	20250114	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-20	5	-0.39	21429450	4127	58.25	5220	5230	5160	6730	3630	5180	5192.50	1.12	106	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.38	4825	20241209	6.94	5230	0.00	20250102	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
69	20250114	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	20484990	3944	55.67	5220	5230	5160	6730	3630	5180	5193.96	1.12	106	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	509	8.49	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5230	0.00	20250102	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
70	20250114	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	40	2	0.77	16726850	3217	45.41	5220	5230	5170	6730	3630	5180	5199.52	1.12	-102	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	513	8.56	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5230	0.00	20250102	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
71	20250114	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	16679990	3208	45.28	5220	5230	5170	6730	3630	5180	5199.50	1.12	-102	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	0.00	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
72	20250114	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	1049080	202	2.85	5220	5230	5180	6730	3630	5180	5193.47	1.12	-53	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	509	8.49	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5230	0.00	20250102	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
73	20250114	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	50	2	0.97	302770	58	0.82	5220	5230	5220	6730	3630	5180	5220.17	1.12	-53	5266	5222	5186	5142	5106	5205	5125	50	1550	500	3830	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.28	4825	20241209	8.39	5230	0.00	20250102	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.95	N	080010	500	50 억	109857	N	N	N	N
74	20250113	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-20	5	-0.38	36821160	7085	117.99	5200	5230	5150	6760	3640	5200	5197.06	1.12	-502	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	509	8.49	0.42	12	0.07	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5230	0.00	20250102	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
75	20250113	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	35644840	6858	114.20	5200	5230	5150	6760	3640	5200	5197.56	1.12	-386	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	511	8.52	0.42	12	0.07	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	0.00	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
76	20250113	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	18770080	3619	60.27	5200	5220	5150	6760	3640	5200	5186.54	1.12	-351	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	510	8.51	0.42	12	0.04	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
77	20250113	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	10	2	0.19	18754480	3616	60.22	5200	5220	5150	6760	3640	5200	5186.53	1.12	-351	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5230	-0.38	20250102	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
78	20250113	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	10	2	0.19	18339990	3536	58.88	5200	5220	5150	6760	3640	5200	5186.65	1.12	-351	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5230	-0.38	20250102	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
79	20250113	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	20	2	0.38	18298240	3528	58.75	5200	5220	5150	6760	3640	5200	5186.58	1.12	-351	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	513	8.56	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5230	-0.19	20250102	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
80	20250113	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	4562490	880	14.65	5200	5200	5170	6760	3640	5200	5184.65	1.12	-1	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	510	8.51	0.42	12	0.01	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
81	20250113	090630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	2142380	412	6.86	5200	5200	5190	6760	3640	5200	5199.95	1.12	0	5266	5232	5186	5152	5106	5240	5160	50	1560	500	3840	10	1	9835071	510	8.51	0.42	12	0.00	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.96	N	080010	500	50 억	110359	N	N	N	N
82	20250110	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	31174360	6005	72.86	5200	5220	5140	6760	3640	5200	5191.40	1.12	-71	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	511	8.52	0.42	12	0.06	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
83	20250110	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	29338750	5652	68.58	5200	5220	5140	6760	3640	5200	5190.86	1.12	-71	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	511	8.52	0.42	12	0.06	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
84	20250110	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-20	5	-0.38	13000240	2501	30.34	5200	5220	5140	6760	3640	5200	5198.02	1.12	-43	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	509	8.49	0.42	12	0.03	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5230	-0.96	20250102	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
85	20250110	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	20	2	0.38	12912080	2484	30.14	5200	5220	5140	6760	3640	5200	5198.10	1.12	-43	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	513	8.56	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.44	4825	20241209	8.19	5230	-0.19	20250102	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
86	20250110	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	10	2	0.19	12604280	2425	29.42	5200	5210	5140	6760	3640	5200	5197.64	1.12	-34	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	512	8.54	0.43	12	0.02	610.00	12236.00	6400	20240712	-18.59	4825	20241209	7.98	5230	-0.38	20250102	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
87	20250110	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-30	5	-0.58	930340	180	2.18	5200	5200	5140	6760	3640	5200	5168.56	1.12	-6	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	508	8.48	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5230	-1.15	20250102	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
88	20250110	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	532200	103	1.25	5200	5200	5140	6760	3640	5200	5166.99	1.12	0	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	510	8.51	0.42	12	0.00	610.00	12236.00	6400	20240712	-18.91	4825	20241209	7.56	5230	-0.76	20250102	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
89	20250110	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	156000	30	0.36	5200	5200	5200	6760	3640	5200	5200.00	1.12	0	5246	5222	5176	5152	5106	5235	5165	50	1560	500	3840	10	1	9835071	511	8.52	0.42	12	0.00	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.99	N	080010	500	50 억	110430	N	N	N	N
90	20250109	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	50	2	0.97	42578610	8241	159.03	5150	5200	5130	6690	3610	5150	5166.68	1.12	724	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	511	8.52	0.42	12	0.08	610.00	12236.00	6400	20240712	-18.75	4825	20241209	7.77	5230	-0.57	20250102	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
91	20250109	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	30	2	0.58	37581530	7280	140.49	5150	5200	5130	6690	3610	5150	5162.30	1.12	724	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	509	8.49	0.42	12	0.07	610.00	12236.00	6400	20240712	-19.06	4825	20241209	7.36	5230	-0.96	20250102	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
92	20250109	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	0	3	0.00	21764410	4220	81.44	5150	5170	5130	6690	3610	5150	5157.44	1.12	779	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	507	8.44	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
93	20250109	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	10	2	0.19	21754110	4218	81.40	5150	5170	5130	6690	3610	5150	5157.45	1.12	779	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.38	4825	20241209	6.94	5230	-1.34	20250102	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
94	20250109	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	10	2	0.19	18369870	3562	68.74	5150	5170	5130	6690	3610	5150	5157.18	1.12	677	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.38	4825	20241209	6.94	5230	-1.34	20250102	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
95	20250109	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	10	2	0.19	18354450	3559	68.68	5150	5170	5130	6690	3610	5150	5157.19	1.12	676	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.38	4825	20241209	6.94	5230	-1.34	20250102	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
96	20250109	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-10	5	-0.19	4925970	956	18.45	5150	5170	5140	6690	3610	5150	5152.69	1.12	165	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	506	8.43	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.69	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
97	20250109	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	0	3	0.00	278100	54	1.04	5150	5150	5150	6690	3610	5150	5150.00	1.12	-2	5210	5180	5140	5110	5070	5195	5125	50	1540	500	3810	10	1	9835071	507	8.44	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.99	N	080010	500	50 억	109706	N	N	N	N
98	20250108	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	26556020	5181	128.21	5120	5170	5100	6650	3590	5120	5125.65	1.11	942	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	507	8.44	0.42	12	0.05	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
99	20250108	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	22781390	4448	110.07	5120	5170	5100	6650	3590	5120	5121.72	1.11	910	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	507	8.44	0.42	12	0.05	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
100	20250108	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	15038240	2933	72.58	5120	5170	5110	6650	3590	5120	5127.26	1.11	659	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	504	8.39	0.42	12	0.03	610.00	12236.00	6400	20240712	-20.00	4825	20241209	6.11	5230	-2.10	20250102	5070	0.99	20250103	6400	-20.00	20240712	4825	6.11	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
101	20250108	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	9933810	1936	47.91	5120	5170	5120	6650	3590	5120	5131.10	1.11	367	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	507	8.44	0.42	12	0.02	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
102	20250108	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	40	2	0.78	8280790	1614	39.94	5120	5170	5120	6650	3590	5120	5130.60	1.11	323	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	507	8.46	0.42	12	0.02	610.00	12236.00	6400	20240712	-19.38	4825	20241209	6.94	5230	-1.34	20250102	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
103	20250108	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	20	2	0.39	1958390	381	9.43	5120	5150	5120	6650	3590	5120	5140.13	1.11	77	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	506	8.43	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.69	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
104	20250108	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	1031990	201	4.97	5120	5150	5120	6650	3590	5120	5134.28	1.11	53	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	507	8.44	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
105	20250108	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	10	2	0.20	332820	65	1.61	5120	5130	5120	6650	3590	5120	5120.31	1.11	12	5200	5160	5140	5100	5080	5150	5090	50	1530	500	3780	10	1	9835071	505	8.41	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.84	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	1.01	N	080010	500	50 억	108763	N	N	N	N
106	20250107	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-20	5	-0.39	20728420	4041	51.48	5140	5180	5120	6680	3600	5140	5129.57	1.11	-57	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	504	8.39	0.42	12	0.04	610.00	12236.00	6400	20240712	-20.00	4825	20241209	6.11	5230	-2.10	20250102	5070	0.99	20250103	6400	-20.00	20240712	4825	6.11	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
107	20250107	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-10	5	-0.19	19463780	3794	48.33	5140	5180	5120	6680	3600	5140	5130.15	1.11	130	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	505	8.41	0.42	12	0.04	610.00	12236.00	6400	20240712	-19.84	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
108	20250107	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-20	5	-0.39	15167810	2955	37.64	5140	5180	5120	6680	3600	5140	5132.93	1.11	130	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	504	8.39	0.42	12	0.03	610.00	12236.00	6400	20240712	-20.00	4825	20241209	6.11	5230	-2.10	20250102	5070	0.99	20250103	6400	-20.00	20240712	4825	6.11	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
109	20250107	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-20	5	-0.39	14834920	2890	36.82	5140	5180	5120	6680	3600	5140	5133.19	1.11	130	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	504	8.39	0.42	12	0.03	610.00	12236.00	6400	20240712	-20.00	4825	20241209	6.11	5230	-2.10	20250102	5070	0.99	20250103	6400	-20.00	20240712	4825	6.11	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
110	20250107	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	10	2	0.19	6240340	1214	15.46	5140	5180	5120	6680	3600	5140	5140.31	1.11	202	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	507	8.44	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
111	20250107	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	30	2	0.58	6230040	1212	15.44	5140	5180	5120	6680	3600	5140	5140.30	1.11	202	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	508	8.48	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5230	-1.15	20250102	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
112	20250107	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	10	2	0.19	6054430	1178	15.01	5140	5150	5120	6680	3600	5140	5139.58	1.11	221	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	507	8.44	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
113	20250107	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-10	5	-0.19	3852630	750	9.55	5140	5150	5130	6680	3600	5140	5136.84	1.11	221	5213	5176	5133	5096	5053	5155	5075	50	1540	500	3800	10	1	9835071	505	8.41	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.84	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.99	N	080010	500	50 억	108820	N	N	N	N
114	20250106	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	39919880	7780	114.16	5150	5170	5090	6660	3600	5130	5131.09	1.11	-122	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	506	8.43	0.42	12	0.08	610.00	12236.00	6400	20240712	-19.69	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
115	20250106	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	37812510	7370	108.14	5150	5170	5090	6660	3600	5130	5130.60	1.11	213	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	506	8.43	0.42	12	0.07	610.00	12236.00	6400	20240712	-19.69	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
116	20250106	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	40	2	0.78	25448440	4950	72.63	5150	5170	5100	6660	3600	5130	5141.10	1.11	-24	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	508	8.48	0.42	12	0.05	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5230	-1.15	20250102	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
117	20250106	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	40	2	0.78	24800320	4824	70.79	5150	5170	5100	6660	3600	5130	5141.03	1.11	-24	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	508	8.48	0.42	12	0.05	610.00	12236.00	6400	20240712	-19.22	4825	20241209	7.15	5230	-1.15	20250102	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
118	20250106	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	11529290	2246	32.96	5150	5160	5100	6660	3600	5130	5133.25	1.11	-24	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	504	8.39	0.42	12	0.02	610.00	12236.00	6400	20240712	-20.00	4825	20241209	6.11	5230	-2.10	20250102	5070	0.99	20250103	6400	-20.00	20240712	4825	6.11	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
119	20250106	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	11227210	2187	32.09	5150	5160	5100	6660	3600	5130	5133.61	1.11	-19	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	502	8.36	0.42	12	0.02	610.00	12236.00	6400	20240712	-20.31	4825	20241209	5.70	5230	-2.49	20250102	5070	0.59	20250103	6400	-20.31	20240712	4825	5.70	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
120	20250106	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	2837880	551	8.09	5150	5160	5140	6660	3600	5130	5150.42	1.11	-19	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	506	8.43	0.42	12	0.01	610.00	12236.00	6400	20240712	-19.69	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
121	20250106	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	20	2	0.39	211150	41	0.60	5150	5150	5150	6660	3600	5130	5150.00	1.11	-6	5210	5170	5120	5080	5030	5190	5100	50	1530	500	3790	10	1	9835071	507	8.44	0.42	12	0.00	610.00	12236.00	6400	20240712	-19.53	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	1.02	N	080010	500	50 억	108942	N	N	N	N
122	20250103	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	34894000	6815	98.21	5070	5160	5070	6610	3570	5090	5120.18	1.11	-69	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	505	8.41	0.42	12	0.07	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
123	20250103	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	60	2	1.18	23731110	4639	66.85	5070	5160	5070	6610	3570	5090	5115.57	1.11	-44	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	507	8.44	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
124	20250103	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	22786320	4455	64.20	5070	5160	5070	6610	3570	5090	5114.77	1.11	-38	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	505	8.41	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
125	20250103	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	22590940	4417	63.65	5070	5150	5070	6610	3570	5090	5114.54	1.11	-36	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	505	8.41	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
126	20250103	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	21103420	4127	59.48	5070	5150	5070	6610	3570	5090	5113.50	1.11	-36	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	505	8.41	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	5230	-1.91	20250102	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
127	20250103	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	10	2	0.20	17226680	3369	48.55	5070	5150	5070	6610	3570	5090	5113.29	1.11	-45	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	502	8.36	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.56	4825	20241209	5.70	5230	-2.49	20250102	5070	0.59	20250103	6400	-20.31	20240712	4825	5.70	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
128	20250103	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	50	2	0.98	2601990	508	7.32	5070	5150	5070	6610	3570	5090	5122.03	1.11	-13	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	506	8.43	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	5230	-1.72	20250102	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
129	20250103	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	60	2	1.18	1021030	200	2.88	5070	5150	5070	6610	3570	5090	5105.15	1.11	-13	5276	5182	5136	5042	4996	5160	5020	50	1520	500	3760	10	1	9835071	507	8.44	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	5230	-1.53	20250102	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.96	N	080010	500	50 억	109011	N	N	N	N
130	20250102	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	35621320	6931	35.73	5130	5230	5090	6660	3600	5130	5141.64	1.11	-154	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	501	8.34	0.42	12	0.07	610.00	12236.00	6420	20231222	-20.72	4825	20241209	5.49	5230	-2.68	20250102	5090	0.00	20250102	6400	-20.47	20240712	4825	5.49	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
131	20250102	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	25519930	4951	25.52	5130	5230	5100	6660	3600	5130	5154.50	1.11	-137	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	506	8.43	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	5230	-1.72	20250102	5100	0.78	20250102	6400	-19.69	20240712	4825	6.53	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
132	20250102	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	24532510	4759	24.53	5130	5230	5100	6660	3600	5130	5154.97	1.11	-126	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	505	8.41	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	5230	-1.91	20250102	5100	0.59	20250102	6400	-19.84	20240712	4825	6.32	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
133	20250102	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	30	2	0.58	20858460	4046	20.86	5130	5230	5100	6660	3600	5130	5155.33	1.11	-15	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.63	4825	20241209	6.94	5230	-1.34	20250102	5100	1.18	20250102	6400	-19.38	20240712	4825	6.94	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
134	20250102	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	10963260	2122	10.94	5130	5230	5100	6660	3600	5130	5166.48	1.11	-5	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	506	8.43	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	5230	-1.72	20250102	5100	0.78	20250102	6400	-19.69	20240712	4825	6.53	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
135	20250102	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	60	2	1.17	9970420	1929	9.94	5130	5230	5100	6660	3600	5130	5168.70	1.11	1	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	510	8.51	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	5230	-0.76	20250102	5100	1.76	20250102	6400	-18.91	20240712	4825	7.56	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
136	20250102	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	461650	90	0.46	5130	5130	5120	6660	3600	5130	5129.44	1.11	27	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	504	8.39	0.42	12	0.00	610.00	12236.00	6420	20231222	-20.25	4825	20241209	6.11	5130	-0.19	20250102	5120	0.00	20250102	6400	-20.00	20240712	4825	6.11	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N
137	20250102	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	1.11	0	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3790	10	1	9835071	505	8.41	0.42	12	0.00	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	0	0.00	0	0	0.00	0	6400	-19.84	20240712	4825	6.32	20241209	0.97	N	080010	500	50 억	109165	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History