KissMeData/083640/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

54 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	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	0	3	0.00	44408338	143652	10.20	306	316	306	397	215	306	309.14	0.14	1523	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	238	-0.75	0.27	12	0.18	-406.00	1147.00	598	20240228	-48.83	250	20241209	22.40	406	-24.63	20250110	283	8.13	20250102	598	-48.83	20240228	250	22.40	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
3	20250124	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	2	2	0.65	40173376	129837	9.22	306	316	306	397	215	306	309.41	0.14	2097	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.17	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	283	8.83	20250102	598	-48.49	20240228	250	23.20	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
4	20250124	140709	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	2	2	0.65	39266088	126893	9.01	306	316	306	397	215	306	309.44	0.14	2558	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.16	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	283	8.83	20250102	598	-48.49	20240228	250	23.20	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
5	20250124	130709	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	1	2	0.33	36886184	119150	8.46	306	316	306	397	215	306	309.58	0.14	2246	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.15	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	283	8.48	20250102	598	-48.66	20240228	250	22.80	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
6	20250124	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	1	2	0.33	36025593	116365	8.26	306	316	306	397	215	306	309.59	0.14	2250	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.15	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	283	8.48	20250102	598	-48.66	20240228	250	22.80	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
7	20250124	110709	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	3	2	0.98	32567776	105138	7.46	306	316	306	397	215	306	309.76	0.14	1767	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	240	-0.76	0.27	12	0.14	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	283	9.19	20250102	598	-48.33	20240228	250	23.60	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
8	20250124	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	1	2	0.33	23694981	76506	5.43	306	316	306	397	215	306	309.71	0.14	2496	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.10	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	283	8.48	20250102	598	-48.66	20240228	250	22.80	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
9	20250124	090710	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	4	2	1.31	5641669	18092	1.28	306	316	306	397	215	306	311.83	0.14	-3099	344	325	315	296	286	320	291	389	91	500	210	1	1	77720351	241	-0.76	0.27	12	0.02	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	283	9.54	20250102	598	-48.16	20240228	250	24.00	20241209	0.21	N	083640	500	388 억	105633	N	N	N	N
10	20250123	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	-6	5	-1.92	440897324	1385040	383.76	314	334	305	405	219	312	318.37	0.17	-25869	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	238	-0.75	0.27	12	1.78	-406.00	1147.00	598	20240228	-48.83	250	20241209	22.40	406	-24.63	20250110	283	8.13	20250102	598	-48.83	20240228	250	22.40	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
11	20250123	150705	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-4	5	-1.28	435355765	1367022	378.77	314	334	305	405	219	312	318.47	0.17	-25516	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	239	-0.76	0.27	12	1.76	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	283	8.83	20250102	598	-48.49	20240228	250	23.20	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
12	20250123	140705	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	-3	5	-0.96	420970722	1320098	365.77	314	334	307	405	219	312	318.89	0.17	-21628	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	240	-0.76	0.27	12	1.70	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	283	9.19	20250102	598	-48.33	20240228	250	23.60	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
13	20250123	130703	57	100.00	KOSDAQ	유통	N	N	N	N	N	312	0	3	0.00	416554816	1305870	361.83	314	334	307	405	219	312	318.99	0.17	-20988	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	242	-0.77	0.27	12	1.68	-406.00	1147.00	598	20240228	-47.83	250	20241209	24.80	406	-23.15	20250110	283	10.25	20250102	598	-47.83	20240228	250	24.80	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
14	20250123	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	1	2	0.32	391632343	1225450	339.55	314	334	308	405	219	312	319.58	0.17	-20832	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	1.58	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
15	20250123	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	3	2	0.96	339509333	1058392	293.26	314	334	308	405	219	312	320.78	0.17	-11413	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	245	-0.78	0.27	12	1.36	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	283	11.31	20250102	598	-47.32	20240228	250	26.00	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
16	20250123	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	3	2	0.96	27510469	88705	24.58	314	318	308	405	219	312	310.13	0.17	-4524	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	245	-0.78	0.27	12	0.11	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	283	11.31	20250102	598	-47.32	20240228	250	26.00	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
17	20250123	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	1	2	0.32	4006756	12898	3.57	314	316	310	405	219	312	310.65	0.17	-70	328	320	315	307	302	317	304	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	0.02	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.21	N	083640	500	388 억	131292	N	N	N	N
18	20250122	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	312	-10	5	-3.11	113937762	360900	229.53	320	323	310	418	226	322	315.75	0.18	-8178	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	242	-0.77	0.27	12	0.46	-406.00	1147.00	598	20240228	-47.83	250	20241209	24.80	406	-23.15	20250110	283	10.25	20250102	598	-47.83	20240228	250	24.80	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
19	20250122	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	-8	5	-2.48	110094725	348593	221.70	320	323	310	418	226	322	315.83	0.18	-6368	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	244	-0.77	0.27	12	0.45	-406.00	1147.00	598	20240228	-47.49	250	20241209	25.60	406	-22.66	20250110	283	10.95	20250102	598	-47.49	20240228	250	25.60	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
20	20250122	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	-9	5	-2.80	64077605	202708	128.92	320	322	311	418	226	322	316.11	0.18	-2854	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	243	-0.77	0.27	12	0.26	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
21	20250122	130701	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	-8	5	-2.48	48680588	153598	97.69	320	322	314	418	226	322	316.94	0.18	4497	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	244	-0.77	0.27	12	0.20	-406.00	1147.00	598	20240228	-47.49	250	20241209	25.60	406	-22.66	20250110	283	10.95	20250102	598	-47.49	20240228	250	25.60	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
22	20250122	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	-6	5	-1.86	38963400	122798	78.10	320	322	315	418	226	322	317.30	0.18	3149	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	246	-0.78	0.28	12	0.16	-406.00	1147.00	598	20240228	-47.16	250	20241209	26.40	406	-22.17	20250110	283	11.66	20250102	598	-47.16	20240228	250	26.40	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
23	20250122	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	-6	5	-1.86	37459220	118043	75.07	320	322	315	418	226	322	317.34	0.18	3149	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	246	-0.78	0.28	12	0.15	-406.00	1147.00	598	20240228	-47.16	250	20241209	26.40	406	-22.17	20250110	283	11.66	20250102	598	-47.16	20240228	250	26.40	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
24	20250122	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	318	-4	5	-1.24	29926504	94217	59.92	320	322	316	418	226	322	317.63	0.18	3149	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	247	-0.78	0.28	12	0.12	-406.00	1147.00	598	20240228	-46.82	250	20241209	27.20	406	-21.67	20250110	283	12.37	20250102	598	-46.82	20240228	250	27.20	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
25	20250122	090701	57	100.00	KOSDAQ	유통	N	N	N	N	N	319	-3	5	-0.93	7593018	23873	15.18	320	322	317	418	226	322	318.06	0.18	3338	330	326	320	316	310	328	318	389	96	500	220	1	1	77720351	248	-0.79	0.28	12	0.03	-406.00	1147.00	598	20240228	-46.66	250	20241209	27.60	406	-21.43	20250110	283	12.72	20250102	598	-46.66	20240228	250	27.60	20241209	0.21	N	083640	500	388 억	139470	N	N	N	N
26	20250121	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	322	3	2	0.94	50130666	157219	36.92	319	324	314	414	224	319	318.86	0.18	1028	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	250	-0.79	0.28	12	0.20	-406.00	1147.00	598	20240228	-46.15	250	20241209	28.80	406	-20.69	20250110	283	13.78	20250102	598	-46.15	20240228	250	28.80	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
27	20250121	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	321	2	2	0.63	45962336	144222	33.87	319	324	314	414	224	319	318.69	0.18	1286	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	249	-0.79	0.28	12	0.19	-406.00	1147.00	598	20240228	-46.32	250	20241209	28.40	406	-20.94	20250110	283	13.43	20250102	598	-46.32	20240228	250	28.40	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
28	20250121	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	322	3	2	0.94	39227738	123223	28.94	319	324	314	414	224	319	318.35	0.18	964	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	250	-0.79	0.28	12	0.16	-406.00	1147.00	598	20240228	-46.15	250	20241209	28.80	406	-20.69	20250110	283	13.78	20250102	598	-46.15	20240228	250	28.80	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
29	20250121	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	322	3	2	0.94	35084042	110371	25.92	319	323	314	414	224	319	317.87	0.18	792	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	250	-0.79	0.28	12	0.14	-406.00	1147.00	598	20240228	-46.15	250	20241209	28.80	406	-20.69	20250110	283	13.78	20250102	598	-46.15	20240228	250	28.80	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
30	20250121	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	320	1	2	0.31	31023042	97731	22.95	319	323	314	414	224	319	317.43	0.18	981	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	249	-0.79	0.28	12	0.13	-406.00	1147.00	598	20240228	-46.49	250	20241209	28.00	406	-21.18	20250110	283	13.07	20250102	598	-46.49	20240228	250	28.00	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
31	20250121	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	318	-1	5	-0.31	26355290	83078	19.51	319	323	314	414	224	319	317.24	0.18	1000	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	247	-0.78	0.28	12	0.11	-406.00	1147.00	598	20240228	-46.82	250	20241209	27.20	406	-21.67	20250110	283	12.37	20250102	598	-46.82	20240228	250	27.20	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
32	20250121	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	320	1	2	0.31	8861099	27753	6.52	319	323	318	414	224	319	319.28	0.18	527	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	249	-0.79	0.28	12	0.04	-406.00	1147.00	598	20240228	-46.49	250	20241209	28.00	406	-21.18	20250110	283	13.07	20250102	598	-46.49	20240228	250	28.00	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
33	20250121	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	321	2	2	0.63	895670	2801	0.66	319	323	319	414	224	319	319.77	0.18	-222	347	333	324	310	301	328	305	389	95	500	220	1	1	77720351	249	-0.79	0.28	12	0.00	-406.00	1147.00	598	20240228	-46.32	250	20241209	28.40	406	-20.94	20250110	283	13.43	20250102	598	-46.32	20240228	250	28.40	20241209	0.17	N	083640	500	388 억	138365	N	N	N	N
34	20250120	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	319	-9	5	-2.74	137813331	425640	41.41	330	338	315	426	230	328	323.78	0.18	995	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	248	-0.79	0.28	12	0.55	-406.00	1147.00	598	20240228	-46.66	250	20241209	27.60	406	-21.43	20250110	283	12.72	20250102	598	-46.66	20240228	250	27.60	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
35	20250120	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	320	-8	5	-2.44	136342827	421034	40.96	330	338	315	426	230	328	323.83	0.18	1658	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	249	-0.79	0.28	12	0.54	-406.00	1147.00	598	20240228	-46.49	250	20241209	28.00	406	-21.18	20250110	283	13.07	20250102	598	-46.49	20240228	250	28.00	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
36	20250120	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	324	-4	5	-1.22	115401297	355376	34.57	330	338	320	426	230	328	324.73	0.18	1624	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	252	-0.80	0.28	12	0.46	-406.00	1147.00	598	20240228	-45.82	250	20241209	29.60	406	-20.20	20250110	283	14.49	20250102	598	-45.82	20240228	250	29.60	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
37	20250120	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	329	1	2	0.30	108218762	333174	32.41	330	338	320	426	230	328	324.81	0.18	1632	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	256	-0.81	0.29	12	0.43	-406.00	1147.00	598	20240228	-44.98	250	20241209	31.60	406	-18.97	20250110	283	16.25	20250102	598	-44.98	20240228	250	31.60	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
38	20250120	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	322	-6	5	-1.83	91442560	281662	27.40	330	338	320	426	230	328	324.65	0.18	18650	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	250	-0.79	0.28	12	0.36	-406.00	1147.00	598	20240228	-46.15	250	20241209	28.80	406	-20.69	20250110	283	13.78	20250102	598	-46.15	20240228	250	28.80	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
39	20250120	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	324	-4	5	-1.22	68139680	209386	20.37	330	338	320	426	230	328	325.43	0.18	16856	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	252	-0.80	0.28	12	0.27	-406.00	1147.00	598	20240228	-45.82	250	20241209	29.60	406	-20.20	20250110	283	14.49	20250102	598	-45.82	20240228	250	29.60	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
40	20250120	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	325	-3	5	-0.91	39122905	119755	11.65	330	338	324	426	230	328	326.69	0.18	20803	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	253	-0.80	0.28	12	0.15	-406.00	1147.00	598	20240228	-45.65	250	20241209	30.00	406	-19.95	20250110	283	14.84	20250102	598	-45.65	20240228	250	30.00	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
41	20250120	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	329	1	2	0.30	6546306	19924	1.94	330	338	327	426	230	328	328.56	0.18	2949	377	352	340	315	303	346	309	389	98	500	220	1	1	77720351	256	-0.81	0.29	12	0.03	-406.00	1147.00	598	20240228	-44.98	250	20241209	31.60	406	-18.97	20250110	283	16.25	20250102	598	-44.98	20240228	250	31.60	20241209	0.17	N	083640	500	388 억	137355	N	N	N	N
42	20250117	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	328	-7	5	-2.09	350148997	1025165	343.85	335	365	328	435	235	335	341.71	0.17	5307	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	255	-0.81	0.29	12	1.32	-406.00	1147.00	598	20240228	-45.15	250	20241209	31.20	406	-19.21	20250110	283	15.90	20250102	598	-45.15	20240228	250	31.20	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
43	20250117	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	336	1	2	0.30	328608909	959905	321.96	335	365	328	435	235	335	342.33	0.17	9084	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	261	-0.83	0.29	12	1.24	-406.00	1147.00	598	20240228	-43.81	250	20241209	34.40	406	-17.24	20250110	283	18.73	20250102	598	-43.81	20240228	250	34.40	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
44	20250117	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	341	6	2	1.79	293266330	854435	286.58	335	365	328	435	235	335	343.23	0.17	-6729	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	265	-0.84	0.30	12	1.10	-406.00	1147.00	598	20240228	-42.98	250	20241209	36.40	406	-16.01	20250110	283	20.49	20250102	598	-42.98	20240228	250	36.40	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
45	20250117	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	3	2	0.90	282181501	821662	275.59	335	365	328	435	235	335	343.43	0.17	797	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	263	-0.83	0.29	12	1.06	-406.00	1147.00	598	20240228	-43.48	250	20241209	35.20	406	-16.75	20250110	283	19.43	20250102	598	-43.48	20240228	250	35.20	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
46	20250117	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	342	7	2	2.09	267727106	779406	261.42	335	365	328	435	235	335	343.50	0.17	813	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	266	-0.84	0.30	12	1.00	-406.00	1147.00	598	20240228	-42.81	250	20241209	36.80	406	-15.76	20250110	283	20.85	20250102	598	-42.81	20240228	250	36.80	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
47	20250117	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	330	-5	5	-1.49	51041491	154286	51.75	335	335	328	435	235	335	330.82	0.17	286	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	256	-0.81	0.29	12	0.20	-406.00	1147.00	598	20240228	-44.82	250	20241209	32.00	406	-18.72	20250110	283	16.61	20250102	598	-44.82	20240228	250	32.00	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
48	20250117	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-3	5	-0.90	22938022	69050	23.16	335	335	330	435	235	335	332.19	0.17	564	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	258	-0.82	0.29	12	0.09	-406.00	1147.00	598	20240228	-44.48	250	20241209	32.80	406	-18.23	20250110	283	17.31	20250102	598	-44.48	20240228	250	32.80	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
49	20250117	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	0	3	0.00	5668378	16973	5.69	335	335	332	435	235	335	333.96	0.17	-1031	343	339	334	330	325	341	332	389	100	500	230	1	1	77720351	260	-0.83	0.29	12	0.02	-406.00	1147.00	598	20240228	-43.98	250	20241209	34.00	406	-17.49	20250110	283	18.37	20250102	598	-43.98	20240228	250	34.00	20241209	0.12	N	083640	500	388 억	132296	N	N	N	N
50	20250116	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	2	2	0.60	94361901	283044	62.88	333	338	329	432	234	333	333.35	0.19	-13208	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	260	-0.83	0.29	12	0.36	-406.00	1147.00	598	20240228	-43.98	250	20241209	34.00	406	-17.49	20250110	283	18.37	20250102	598	-43.98	20240228	250	34.00	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
51	20250116	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	86986294	260993	57.99	333	338	329	432	234	333	333.29	0.19	-12177	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.34	-406.00	1147.00	598	20240228	-44.48	250	20241209	32.80	406	-18.23	20250110	283	17.31	20250102	598	-44.48	20240228	250	32.80	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
52	20250116	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-1	5	-0.30	79458860	238456	52.98	333	338	329	432	234	333	333.22	0.19	-7277	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.31	-406.00	1147.00	598	20240228	-44.48	250	20241209	32.80	406	-18.23	20250110	283	17.31	20250102	598	-44.48	20240228	250	32.80	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
53	20250116	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	74099951	222282	49.38	333	338	329	432	234	333	333.36	0.19	-6897	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.29	-406.00	1147.00	598	20240228	-44.31	250	20241209	33.20	406	-17.98	20250110	283	17.67	20250102	598	-44.31	20240228	250	33.20	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
54	20250116	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	2	2	0.60	57084895	171506	38.10	333	337	329	432	234	333	332.84	0.19	-3267	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	260	-0.83	0.29	12	0.22	-406.00	1147.00	598	20240228	-43.98	250	20241209	34.00	406	-17.49	20250110	283	18.37	20250102	598	-43.98	20240228	250	34.00	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
55	20250116	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	331	-2	5	-0.60	47681215	143236	31.82	333	337	329	432	234	333	332.89	0.19	-3180	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	257	-0.82	0.29	12	0.18	-406.00	1147.00	598	20240228	-44.65	250	20241209	32.40	406	-18.47	20250110	283	16.96	20250102	598	-44.65	20240228	250	32.40	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
56	20250116	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	0	3	0.00	34310640	102764	22.83	333	337	330	432	234	333	333.88	0.19	-3464	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.13	-406.00	1147.00	598	20240228	-44.31	250	20241209	33.20	406	-17.98	20250110	283	17.67	20250102	598	-44.31	20240228	250	33.20	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
57	20250116	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	330	-3	5	-0.90	850150	2552	0.57	333	337	330	432	234	333	333.13	0.19	-1103	350	341	334	325	318	338	322	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.00	-406.00	1147.00	598	20240228	-44.82	250	20241209	32.00	406	-18.72	20250110	283	16.61	20250102	598	-44.82	20240228	250	32.00	20241209	0.12	N	083640	500	388 억	145504	N	N	N	N
58	20250115	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-7	5	-2.06	149311585	449342	56.91	340	343	327	442	238	340	332.29	0.18	4055	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	259	-0.82	0.29	12	0.58	-406.00	1147.00	598	20240228	-44.31	250	20241209	33.20	406	-17.98	20250110	283	17.67	20250102	598	-44.31	20240228	250	33.20	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
59	20250115	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	331	-9	5	-2.65	141560946	425856	53.93	340	343	329	442	238	340	332.42	0.18	5594	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	257	-0.82	0.29	12	0.55	-406.00	1147.00	598	20240228	-44.65	250	20241209	32.40	406	-18.47	20250110	283	16.96	20250102	598	-44.65	20240228	250	32.40	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
60	20250115	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-8	5	-2.35	125272738	376576	47.69	340	343	330	442	238	340	332.66	0.18	6311	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	258	-0.82	0.29	12	0.48	-406.00	1147.00	598	20240228	-44.48	250	20241209	32.80	406	-18.23	20250110	283	17.31	20250102	598	-44.48	20240228	250	32.80	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
61	20250115	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-7	5	-2.06	117880005	354373	44.88	340	343	330	442	238	340	332.64	0.18	9196	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	259	-0.82	0.29	12	0.46	-406.00	1147.00	598	20240228	-44.31	250	20241209	33.20	406	-17.98	20250110	283	17.67	20250102	598	-44.31	20240228	250	33.20	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
62	20250115	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	332	-8	5	-2.35	109080090	327753	41.51	340	343	330	442	238	340	332.81	0.18	8531	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	258	-0.82	0.29	12	0.42	-406.00	1147.00	598	20240228	-44.48	250	20241209	32.80	406	-18.23	20250110	283	17.31	20250102	598	-44.48	20240228	250	32.80	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
63	20250115	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	333	-7	5	-2.06	99522990	298924	37.86	340	343	330	442	238	340	332.94	0.18	8539	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	259	-0.82	0.29	12	0.38	-406.00	1147.00	598	20240228	-44.31	250	20241209	33.20	406	-17.98	20250110	283	17.67	20250102	598	-44.31	20240228	250	33.20	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
64	20250115	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	-5	5	-1.47	83043540	249306	31.57	340	343	330	442	238	340	333.10	0.18	9979	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	260	-0.83	0.29	12	0.32	-406.00	1147.00	598	20240228	-43.98	250	20241209	34.00	406	-17.49	20250110	283	18.37	20250102	598	-43.98	20240228	250	34.00	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
65	20250115	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	337	-3	5	-0.88	3213620	9474	1.20	340	343	337	442	238	340	339.20	0.18	-409	364	351	342	329	320	347	325	389	102	500	230	1	1	77720351	262	-0.83	0.29	12	0.01	-406.00	1147.00	598	20240228	-43.65	250	20241209	34.80	406	-17.00	20250110	283	19.08	20250102	598	-43.65	20240228	250	34.80	20241209	0.02	N	083640	500	388 억	140449	N	N	N	N
66	20250114	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	340	-10	5	-2.86	269593461	785389	28.11	350	355	333	455	245	350	343.26	0.15	26368	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	264	-0.84	0.30	12	1.01	-406.00	1147.00	598	20240228	-43.14	250	20241209	36.00	406	-16.26	20250110	283	20.14	20250102	598	-43.14	20240228	250	36.00	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
67	20250114	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	341	-9	5	-2.57	265141977	772335	27.64	350	355	333	455	245	350	343.30	0.15	32724	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	265	-0.84	0.30	12	0.99	-406.00	1147.00	598	20240228	-42.98	250	20241209	36.40	406	-16.01	20250110	283	20.49	20250102	598	-42.98	20240228	250	36.40	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
68	20250114	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	343	-7	5	-2.00	233872077	680097	24.34	350	355	333	455	245	350	343.88	0.15	32586	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	267	-0.84	0.30	12	0.88	-406.00	1147.00	598	20240228	-42.64	250	20241209	37.20	406	-15.52	20250110	283	21.20	20250102	598	-42.64	20240228	250	37.20	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
69	20250114	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	349	-1	5	-0.29	191705897	558056	19.97	350	355	333	455	245	350	343.52	0.15	25680	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	271	-0.86	0.30	12	0.72	-406.00	1147.00	598	20240228	-41.64	250	20241209	39.60	406	-14.04	20250110	283	23.32	20250102	598	-41.64	20240228	250	39.60	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
70	20250114	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	344	-6	5	-1.71	165157437	481784	17.24	350	355	333	455	245	350	342.80	0.15	23817	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	267	-0.85	0.30	12	0.62	-406.00	1147.00	598	20240228	-42.47	250	20241209	37.60	406	-15.27	20250110	283	21.55	20250102	598	-42.47	20240228	250	37.60	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
71	20250114	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	-12	5	-3.43	144494331	421100	15.07	350	355	333	455	245	350	343.14	0.15	28473	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	263	-0.83	0.29	12	0.54	-406.00	1147.00	598	20240228	-43.48	250	20241209	35.20	406	-16.75	20250110	283	19.43	20250102	598	-43.48	20240228	250	35.20	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
72	20250114	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	341	-9	5	-2.57	123777958	359846	12.88	350	355	333	455	245	350	343.97	0.15	23395	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	265	-0.84	0.30	12	0.46	-406.00	1147.00	598	20240228	-42.98	250	20241209	36.40	406	-16.01	20250110	283	20.49	20250102	598	-42.98	20240228	250	36.40	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
73	20250114	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	1	2	0.29	20790586	59844	2.14	350	352	345	455	245	350	347.41	0.15	2423	390	369	355	334	320	363	328	389	105	500	240	1	1	77720351	273	-0.86	0.31	12	0.08	-406.00	1147.00	598	20240228	-41.30	250	20241209	40.40	406	-13.55	20250110	283	24.03	20250102	598	-41.30	20240228	250	40.40	20241209	0.02	N	083640	500	388 억	114081	N	N	N	N
74	20250113	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	350	-8	5	-2.23	979656022	2757706	18.04	375	376	341	465	251	358	355.24	0.14	3114	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	272	-0.86	0.31	12	3.55	-406.00	1147.00	598	20240104	-41.47	250	20241209	40.00	406	-13.79	20250110	283	23.67	20250102	598	-41.47	20240228	250	40.00	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
75	20250113	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-10	5	-2.79	952318122	2679436	17.53	375	376	341	465	251	358	355.41	0.14	6583	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	270	-0.86	0.30	12	3.45	-406.00	1147.00	598	20240104	-41.81	250	20241209	39.20	406	-14.29	20250110	283	22.97	20250102	598	-41.81	20240228	250	39.20	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
76	20250113	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-6	5	-1.68	888127762	2497044	16.33	375	376	341	465	251	358	355.67	0.14	14884	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	274	-0.87	0.31	12	3.21	-406.00	1147.00	598	20240104	-41.14	250	20241209	40.80	406	-13.30	20250110	283	24.38	20250102	598	-41.14	20240228	250	40.80	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
77	20250113	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-10	5	-2.79	788011765	2213910	14.48	375	376	341	465	251	358	355.93	0.14	-6638	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	270	-0.86	0.30	12	2.85	-406.00	1147.00	598	20240104	-41.81	250	20241209	39.20	406	-14.29	20250110	283	22.97	20250102	598	-41.81	20240228	250	39.20	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
78	20250113	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	348	-10	5	-2.79	750547315	2105139	13.77	375	376	341	465	251	358	356.53	0.14	-9812	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	270	-0.86	0.30	12	2.71	-406.00	1147.00	598	20240104	-41.81	250	20241209	39.20	406	-14.29	20250110	283	22.97	20250102	598	-41.81	20240228	250	39.20	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
79	20250113	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	343	-15	5	-4.19	716613394	2007326	13.13	375	376	341	465	251	358	357.00	0.14	-3796	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	267	-0.84	0.30	12	2.58	-406.00	1147.00	598	20240104	-42.64	250	20241209	37.20	406	-15.52	20250110	283	21.20	20250102	598	-42.64	20240228	250	37.20	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
80	20250113	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	6	2	1.68	596254763	1663922	10.88	375	376	341	465	251	358	358.34	0.14	-15379	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	283	-0.90	0.32	12	2.14	-406.00	1147.00	598	20240104	-39.13	250	20241209	45.60	406	-10.34	20250110	283	28.62	20250102	598	-39.13	20240228	250	45.60	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
81	20250113	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	1	2	0.28	229101894	623244	4.08	375	376	356	465	251	358	367.65	0.14	2558	451	404	359	312	267	428	336	389	107	500	250	1	1	77720351	279	-0.88	0.31	12	0.80	-406.00	1147.00	598	20240104	-39.97	250	20241209	43.60	406	-11.58	20250110	283	26.86	20250102	598	-39.97	20240228	250	43.60	20241209	0.02	N	083640	500	388 억	110569	N	N	N	N
82	20250110	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	43	2	13.65	5812422501	15192515	5953.27	315	406	314	409	221	315	382.61	0.15	-53782	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	278	-0.88	0.31	12	19.55	-406.00	1147.00	598	20240104	-40.13	250	20241209	43.20	406	-11.82	20250110	283	26.50	20250102	598	-40.13	20240228	250	43.20	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
83	20250110	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	47	2	14.92	5635923804	14702138	5761.12	315	406	314	409	221	315	383.34	0.15	-24469	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	281	-0.89	0.32	12	18.92	-406.00	1147.00	598	20240104	-39.46	250	20241209	44.80	406	-10.84	20250110	283	27.92	20250102	598	-39.46	20240228	250	44.80	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
84	20250110	140632	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	76	2	24.13	4968277737	12912635	5059.89	315	406	314	409	221	315	384.76	0.15	-49400	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	304	-0.96	0.34	12	16.61	-406.00	1147.00	598	20240104	-34.62	250	20241209	56.40	406	-3.69	20250110	283	38.16	20250102	598	-34.62	20240228	250	56.40	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
85	20250110	130630	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	70	2	22.22	4573559252	11899196	4662.77	315	406	314	409	221	315	384.36	0.15	-43578	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	299	-0.95	0.34	12	15.31	-406.00	1147.00	598	20240104	-35.62	250	20241209	54.00	406	-5.17	20250110	283	36.04	20250102	598	-35.62	20240228	250	54.00	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
86	20250110	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	74	2	23.49	4100019192	10690678	4189.20	315	406	314	409	221	315	383.51	0.15	-53717	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	302	-0.96	0.34	12	13.76	-406.00	1147.00	598	20240104	-34.95	250	20241209	55.60	406	-4.19	20250110	283	37.46	20250102	598	-34.95	20240228	250	55.60	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
87	20250110	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	79	2	25.08	3406054186	8908730	3490.94	315	406	314	409	221	315	382.33	0.15	-48766	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	306	-0.97	0.34	12	11.46	-406.00	1147.00	598	20240104	-34.11	250	20241209	57.60	406	-2.96	20250110	283	39.22	20250102	598	-34.11	20240228	250	57.60	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
88	20250110	100627	57	100.00	KOSDAQ	유통	N	N	N	N	N	344	29	2	9.21	355938109	1050721	411.73	315	351	314	409	221	315	338.76	0.15	-41180	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	267	-0.85	0.30	12	1.35	-406.00	1147.00	598	20240104	-42.47	250	20241209	37.60	351	-1.99	20250110	283	21.55	20250102	598	-42.47	20240228	250	37.60	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
89	20250110	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	318	3	2	0.95	444225	1401	0.55	315	319	315	409	221	315	317.08	0.15	-229	337	326	317	306	297	321	301	389	94	500	220	1	1	77720351	247	-0.78	0.28	12	0.00	-406.00	1147.00	598	20240104	-46.82	250	20241209	27.20	328	-3.05	20250109	283	12.37	20250102	598	-46.82	20240228	250	27.20	20241209	0.02	N	083640	500	388 억	114298	N	N	N	N
90	20250109	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	2	2	0.64	80226551	255196	31.80	319	328	308	406	220	313	314.37	0.15	-2824	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	245	-0.78	0.27	12	0.33	-406.00	1147.00	598	20240104	-47.32	250	20241209	26.00	328	-3.96	20250109	283	11.31	20250102	598	-47.32	20240228	250	26.00	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
91	20250109	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	0	3	0.00	78239169	248885	31.01	319	328	308	406	220	313	314.36	0.15	-2565	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	0.32	-406.00	1147.00	598	20240104	-47.66	250	20241209	25.20	328	-4.57	20250109	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
92	20250109	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	0	3	0.00	77782228	247432	30.83	319	328	308	406	220	313	314.36	0.15	-2527	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	0.32	-406.00	1147.00	598	20240104	-47.66	250	20241209	25.20	328	-4.57	20250109	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
93	20250109	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	1	2	0.32	76553581	243506	30.34	319	328	308	406	220	313	314.38	0.15	-1128	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	244	-0.77	0.27	12	0.31	-406.00	1147.00	598	20240104	-47.49	250	20241209	25.60	328	-4.27	20250109	283	10.95	20250102	598	-47.49	20240228	250	25.60	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
94	20250109	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	0	3	0.00	75730104	240885	30.01	319	328	308	406	220	313	314.38	0.15	-1128	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	0.31	-406.00	1147.00	598	20240104	-47.66	250	20241209	25.20	328	-4.57	20250109	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
95	20250109	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	3	2	0.96	67436824	214548	26.73	319	328	308	406	220	313	314.32	0.15	-1128	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	246	-0.78	0.28	12	0.28	-406.00	1147.00	598	20240104	-47.16	250	20241209	26.40	328	-3.66	20250109	283	11.66	20250102	598	-47.16	20240228	250	26.40	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
96	20250109	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	-2	5	-0.64	48213150	153222	19.09	319	328	308	406	220	313	314.66	0.15	1143	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	242	-0.77	0.27	12	0.20	-406.00	1147.00	598	20240104	-47.99	250	20241209	24.40	328	-5.18	20250109	283	9.89	20250102	598	-47.99	20240228	250	24.40	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
97	20250109	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	3	2	0.96	12577511	39378	4.91	319	328	315	406	220	313	319.40	0.15	-4034	340	326	312	298	284	333	305	389	93	500	210	1	1	77720351	246	-0.78	0.28	12	0.05	-406.00	1147.00	598	20240104	-47.16	250	20241209	26.40	328	-3.66	20250109	283	11.66	20250102	598	-47.16	20240228	250	26.40	20241209	0.02	N	083640	500	388 억	117122	N	N	N	N
98	20250108	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	9	2	2.96	250056642	798067	2628.07	304	326	298	395	213	304	313.33	0.16	-24402	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	243	-0.77	0.27	12	1.03	-406.00	1147.00	620	20231228	-49.52	250	20241209	25.20	326	-3.99	20250108	283	10.60	20250102	598	-47.66	20240228	250	25.20	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
99	20250108	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	6	2	1.97	234969761	749489	2468.10	304	326	298	395	213	304	313.51	0.16	-25939	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	241	-0.76	0.27	12	0.96	-406.00	1147.00	620	20231228	-50.00	250	20241209	24.00	326	-4.91	20250108	283	9.54	20250102	598	-48.16	20240228	250	24.00	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
100	20250108	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	4	2	1.32	232704985	742121	2443.84	304	326	298	395	213	304	313.57	0.16	-25896	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	239	-0.76	0.27	12	0.95	-406.00	1147.00	620	20231228	-50.32	250	20241209	23.20	326	-5.52	20250108	283	8.83	20250102	598	-48.49	20240228	250	23.20	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
101	20250108	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	2	2	0.66	220846315	703609	2317.02	304	326	298	395	213	304	313.88	0.16	-19940	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	238	-0.75	0.27	12	0.91	-406.00	1147.00	620	20231228	-50.65	250	20241209	22.40	326	-6.13	20250108	283	8.13	20250102	598	-48.83	20240228	250	22.40	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
102	20250108	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	12	2	3.95	167546128	531035	1748.72	304	326	298	395	213	304	315.51	0.16	-25862	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	246	-0.78	0.28	12	0.68	-406.00	1147.00	620	20231228	-49.03	250	20241209	26.40	326	-3.07	20250108	283	11.66	20250102	598	-47.16	20240228	250	26.40	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
103	20250108	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	312	8	2	2.63	122361112	388973	1280.91	304	326	298	395	213	304	314.57	0.16	-25134	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	242	-0.77	0.27	12	0.50	-406.00	1147.00	620	20231228	-49.68	250	20241209	24.80	326	-4.29	20250108	283	10.25	20250102	598	-47.83	20240228	250	24.80	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
104	20250108	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	-4	5	-1.32	6823903	22821	75.15	304	304	298	395	213	304	299.02	0.16	144	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	233	-0.74	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	305	-1.64	20250102	283	6.01	20250102	598	-49.83	20240228	250	20.00	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
105	20250108	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	-1	5	-0.33	486458	1605	5.29	304	304	303	395	213	304	303.09	0.16	-233	306	305	303	302	300	305	302	389	91	500	210	1	1	77720351	235	-0.75	0.26	12	0.00	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	305	-0.66	20250102	283	7.07	20250102	598	-49.33	20240228	250	21.20	20241209	0.02	N	083640	500	388 억	121505	N	N	N	N
106	20250107	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	304	2	2	0.66	9175874	30367	54.86	302	304	301	392	212	302	302.17	0.16	-1371	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	236	-0.75	0.27	12	0.04	-406.00	1147.00	620	20231228	-50.97	250	20241209	21.60	305	-0.33	20250102	283	7.42	20250102	598	-49.16	20240228	250	21.60	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
107	20250107	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	0	3	0.00	9074137	30031	54.25	302	304	301	392	212	302	302.16	0.16	-1292	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.04	-406.00	1147.00	620	20231228	-51.29	250	20241209	20.80	305	-0.98	20250102	283	6.71	20250102	598	-49.50	20240228	250	20.80	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
108	20250107	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	1	2	0.33	6674066	22088	39.90	302	304	301	392	212	302	302.16	0.16	-1323	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	305	-0.66	20250102	283	7.07	20250102	598	-49.33	20240228	250	21.20	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
109	20250107	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	-1	5	-0.33	5695204	18840	34.04	302	304	301	392	212	302	302.29	0.16	-1200	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	234	-0.74	0.26	12	0.02	-406.00	1147.00	620	20231228	-51.45	250	20241209	20.40	305	-1.31	20250102	283	6.36	20250102	598	-49.67	20240228	250	20.40	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
110	20250107	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	1	2	0.33	4583043	15161	27.39	302	304	301	392	212	302	302.29	0.16	-1173	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.02	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	305	-0.66	20250102	283	7.07	20250102	598	-49.33	20240228	250	21.20	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
111	20250107	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	0	3	0.00	4311747	14265	25.77	302	304	301	392	212	302	302.26	0.16	-1126	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.02	-406.00	1147.00	620	20231228	-51.29	250	20241209	20.80	305	-0.98	20250102	283	6.71	20250102	598	-49.50	20240228	250	20.80	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
112	20250107	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	0	3	0.00	2931061	9704	17.53	302	304	301	392	212	302	302.05	0.16	-1122	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.01	-406.00	1147.00	620	20231228	-51.29	250	20241209	20.80	305	-0.98	20250102	283	6.71	20250102	598	-49.50	20240228	250	20.80	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
113	20250107	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	1	2	0.33	1144594	3790	6.85	302	304	302	392	212	302	302.00	0.16	-523	307	304	299	296	291	306	298	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.00	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	305	-0.66	20250102	283	7.07	20250102	598	-49.33	20240228	250	21.20	20241209	0.02	N	083640	500	388 억	122876	N	N	N	N
114	20250106	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	7	2	2.37	16460845	55341	76.66	295	302	294	383	207	295	297.44	0.16	2	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	235	-0.74	0.26	12	0.07	-406.00	1147.00	620	20231228	-51.29	250	20241209	20.80	305	-0.98	20250102	283	6.71	20250102	598	-49.50	20240228	250	20.80	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
115	20250106	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	6	2	2.03	13986880	47118	65.27	295	301	294	383	207	295	296.85	0.16	400	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	234	-0.74	0.26	12	0.06	-406.00	1147.00	620	20231228	-51.45	250	20241209	20.40	305	-1.31	20250102	283	6.36	20250102	598	-49.67	20240228	250	20.40	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
116	20250106	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	299	4	2	1.36	12126238	40904	56.66	295	301	294	383	207	295	296.46	0.16	371	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	232	-0.74	0.26	12	0.05	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	305	-1.97	20250102	283	5.65	20250102	598	-50.00	20240228	250	19.60	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
117	20250106	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	2	2	0.68	7226351	24337	33.71	295	301	295	383	207	295	296.93	0.16	655	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.03	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	305	-2.62	20250102	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
118	20250106	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	1	2	0.34	7010996	23611	32.71	295	301	295	383	207	295	296.94	0.16	649	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	230	-0.73	0.26	12	0.03	-406.00	1147.00	620	20231228	-52.26	250	20241209	18.40	305	-2.95	20250102	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
119	20250106	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	2	2	0.68	5178035	17400	24.10	295	301	295	383	207	295	297.59	0.16	599	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.02	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	305	-2.62	20250102	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
120	20250106	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	2	2	0.68	3971239	13319	18.45	295	301	295	383	207	295	298.16	0.16	634	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.02	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	305	-2.62	20250102	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
121	20250106	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	5	2	1.69	259491	876	1.21	295	301	295	383	207	295	296.22	0.16	-41	308	301	297	290	286	305	294	389	88	500	200	1	1	77720351	233	-0.74	0.26	12	0.00	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	305	-1.64	20250102	283	6.01	20250102	598	-49.83	20240228	250	20.00	20241209	0.02	N	083640	500	388 억	122874	N	N	N	N
122	20250103	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	2	2	0.68	21389866	71970	43.29	294	304	293	380	206	293	297.21	0.16	1054	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	229	-0.73	0.26	12	0.09	-406.00	1147.00	620	20231228	-52.42	250	20241209	18.00	305	-3.28	20250102	283	4.24	20250102	598	-50.67	20240104	250	18.00	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
123	20250103	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	4	2	1.37	20902328	70323	42.30	294	304	293	380	206	293	297.23	0.16	1217	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	231	-0.73	0.26	12	0.09	-406.00	1147.00	620	20231228	-52.10	250	20241209	18.80	305	-2.62	20250102	283	4.95	20250102	598	-50.33	20240104	250	18.80	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
124	20250103	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	5	2	1.71	16006317	53760	32.34	294	304	293	380	206	293	297.74	0.16	204	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	232	-0.73	0.26	12	0.07	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	305	-2.30	20250102	283	5.30	20250102	598	-50.17	20240104	250	19.20	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
125	20250103	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	299	6	2	2.05	8384180	28017	16.85	294	304	293	380	206	293	299.25	0.16	3592	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	232	-0.74	0.26	12	0.04	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	305	-1.97	20250102	283	5.65	20250102	598	-50.00	20240104	250	19.60	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
126	20250103	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	7	2	2.39	7138940	23857	14.35	294	304	293	380	206	293	299.24	0.16	3519	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	233	-0.74	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	305	-1.64	20250102	283	6.01	20250102	598	-49.83	20240104	250	20.00	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
127	20250103	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	7	2	2.39	6483127	21677	13.04	294	304	293	380	206	293	299.08	0.16	3594	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	233	-0.74	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.61	250	20241209	20.00	305	-1.64	20250102	283	6.01	20250102	598	-49.83	20240104	250	20.00	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
128	20250103	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	10	2	3.41	5964924	19957	12.01	294	304	293	380	206	293	298.89	0.16	3761	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	235	-0.75	0.26	12	0.03	-406.00	1147.00	620	20231228	-51.13	250	20241209	21.20	305	-0.66	20250102	283	7.07	20250102	598	-49.33	20240104	250	21.20	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
129	20250103	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	3	2	1.02	262687	888	0.53	294	300	294	380	206	293	295.82	0.16	173	315	303	293	281	271	310	288	389	87	500	200	1	1	77720351	230	-0.73	0.26	12	0.00	-406.00	1147.00	620	20231228	-52.26	250	20241209	18.40	305	-2.95	20250102	283	4.59	20250102	598	-50.50	20240104	250	18.40	20241209	0.02	N	083640	500	388 억	121820	N	N	N	N
130	20250102	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	8	2	2.81	49013295	166195	365.97	284	305	283	370	200	285	294.91	0.16	-4644	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	228	-0.72	0.26	12	0.21	-406.00	1147.00	620	20231228	-52.74	250	20241209	17.20	305	-3.93	20250102	283	3.53	20250102	598	-51.00	20240104	250	17.20	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
131	20250102	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	13	2	4.56	46667849	158193	348.35	284	305	283	370	200	285	295.01	0.16	-2889	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	232	-0.73	0.26	12	0.20	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	305	-2.30	20250102	283	5.30	20250102	598	-50.17	20240104	250	19.20	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
132	20250102	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	299	14	2	4.91	29263213	99570	219.26	284	305	283	370	200	285	293.90	0.16	-4884	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	232	-0.74	0.26	12	0.13	-406.00	1147.00	620	20231228	-51.77	250	20241209	19.60	305	-1.97	20250102	283	5.65	20250102	598	-50.00	20240104	250	19.60	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
133	20250102	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	13	2	4.56	20264780	69089	152.14	284	305	283	370	200	285	293.31	0.16	-4468	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	232	-0.73	0.26	12	0.09	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	305	-2.30	20250102	283	5.30	20250102	598	-50.17	20240104	250	19.20	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
134	20250102	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	13	2	4.56	14164727	48599	107.02	284	305	283	370	200	285	291.46	0.16	-2915	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	232	-0.73	0.26	12	0.06	-406.00	1147.00	620	20231228	-51.94	250	20241209	19.20	305	-2.30	20250102	283	5.30	20250102	598	-50.17	20240104	250	19.20	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
135	20250102	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	5	2	1.75	5721927	20093	44.25	284	290	283	370	200	285	284.77	0.16	-926	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	225	-0.71	0.25	12	0.03	-406.00	1147.00	620	20231228	-53.23	250	20241209	16.00	290	0.00	20250102	283	2.47	20250102	598	-51.51	20240104	250	16.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
136	20250102	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-1	5	-0.35	1332529	4692	10.33	284	285	284	370	200	285	284.00	0.16	-184	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	221	-0.70	0.25	12	0.01	-406.00	1147.00	620	20231228	-54.19	250	20241209	13.60	285	-0.35	20250102	284	0.00	20250102	598	-52.51	20240104	250	13.60	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N
137	20250102	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	0	0	0.00	0	0	0	370	200	285	0.00	0.16	0	297	290	286	279	275	294	283	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.00	-406.00	1147.00	620	20231228	-54.03	250	20241209	14.00	0	0.00	0	0	0.00	0	598	-52.34	20240104	250	14.00	20241209	0.02	N	083640	500	388 억	126359	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History