KissMeData/215480/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	47438295	17584	284.90	2730	2750	2655	3580	1930	2755	2697.81	12.62	-680	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	257	10.79	0.72	12	0.19	253.00	3792.00	4180	20240118	-34.69	2240	20241209	21.88	2970	-8.08	20250120	2655	2.82	20250124	4095	-33.33	20240124	2240	21.88	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
3	20250124	151009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-50	5	-1.81	45609545	16914	274.04	2730	2750	2655	3580	1930	2755	2696.56	12.62	-318	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	254	10.69	0.71	12	0.18	253.00	3792.00	4180	20240118	-35.29	2240	20241209	20.76	2970	-8.92	20250120	2655	1.88	20250124	4095	-33.94	20240124	2240	20.76	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
4	20250124	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-65	5	-2.36	30639615	11395	184.62	2730	2750	2655	3580	1930	2755	2688.86	12.62	-373	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	253	10.63	0.71	12	0.12	253.00	3792.00	4180	20240118	-35.65	2240	20241209	20.09	2970	-9.43	20250120	2655	1.32	20250124	4095	-34.31	20240124	2240	20.09	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
5	20250124	131009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-45	5	-1.63	24097910	8955	145.09	2730	2750	2655	3580	1930	2755	2691.00	12.62	-231	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	255	10.71	0.71	12	0.10	253.00	3792.00	4180	20240118	-35.17	2240	20241209	20.98	2970	-8.75	20250120	2655	2.07	20250124	4095	-33.82	20240124	2240	20.98	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
6	20250124	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-55	5	-2.00	10897095	4026	65.23	2730	2750	2675	3580	1930	2755	2706.68	12.62	-107	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	254	10.67	0.71	12	0.04	253.00	3792.00	4180	20240118	-35.41	2240	20241209	20.54	2970	-9.09	20250120	2675	0.93	20250124	4095	-34.07	20240124	2240	20.54	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
7	20250124	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-30	5	-1.09	10216630	3775	61.16	2730	2750	2675	3580	1930	2755	2706.39	12.62	-101	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	256	10.77	0.72	12	0.04	253.00	3792.00	4180	20240118	-34.81	2240	20241209	21.65	2970	-8.25	20250120	2675	1.87	20250124	4095	-33.46	20240124	2240	21.65	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
8	20250124	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	3463625	1276	20.67	2730	2750	2675	3580	1930	2755	2714.44	12.62	-224	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	257	10.79	0.72	12	0.01	253.00	3792.00	4180	20240118	-34.69	2240	20241209	21.88	2970	-8.08	20250120	2675	2.06	20250124	4095	-33.33	20240124	2240	21.88	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
9	20250124	091010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-35	5	-1.27	266725	98	1.59	2730	2730	2720	3580	1930	2755	2721.68	12.62	0	2791	2772	2746	2727	2701	2760	2715	48	825	500	1980	5	1	9400000	256	10.75	0.72	12	0.00	253.00	3792.00	4180	20240118	-34.93	2240	20241209	21.43	2970	-8.42	20250120	2705	0.55	20250122	4095	-33.58	20240124	2240	21.43	20241209	1.50	N	215480	500	48 억	1185811	N	N	N	N
10	20250123	161004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	20	2	0.73	16939030	6170	27.26	2760	2765	2720	3555	1915	2735	2745.39	12.62	-794	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	259	10.89	0.73	12	0.07	253.00	3792.00	4180	20240118	-34.09	2240	20241209	22.99	2970	-7.24	20250120	2705	1.85	20250122	4095	-32.72	20240124	2240	22.99	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
11	20250123	151002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	10	2	0.37	16809615	6123	27.05	2760	2765	2720	3555	1915	2735	2745.32	12.62	-798	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	258	10.85	0.72	12	0.07	253.00	3792.00	4180	20240118	-34.33	2240	20241209	22.54	2970	-7.58	20250120	2705	1.48	20250122	4095	-32.97	20240124	2240	22.54	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
12	20250123	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	16531880	6022	26.60	2760	2765	2720	3555	1915	2735	2745.25	12.62	-780	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	258	10.83	0.72	12	0.06	253.00	3792.00	4180	20240118	-34.45	2240	20241209	22.32	2970	-7.74	20250120	2705	1.29	20250122	4095	-33.09	20240124	2240	22.32	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
13	20250123	131002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	20	2	0.73	11583065	4222	18.65	2760	2765	2720	3555	1915	2735	2743.50	12.62	-754	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	259	10.89	0.73	12	0.04	253.00	3792.00	4180	20240118	-34.09	2240	20241209	22.99	2970	-7.24	20250120	2705	1.85	20250122	4095	-32.72	20240124	2240	22.99	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
14	20250123	121002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	10375245	3783	16.71	2760	2765	2720	3555	1915	2735	2742.60	12.62	-754	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	258	10.83	0.72	12	0.04	253.00	3792.00	4180	20240118	-34.45	2240	20241209	22.32	2970	-7.74	20250120	2705	1.29	20250122	4095	-33.09	20240124	2240	22.32	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
15	20250123	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	7611710	2777	12.27	2760	2760	2720	3555	1915	2735	2740.98	12.62	-735	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	258	10.83	0.72	12	0.03	253.00	3792.00	4180	20240118	-34.45	2240	20241209	22.32	2970	-7.74	20250120	2705	1.29	20250122	4095	-33.09	20240124	2240	22.32	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
16	20250123	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-5	5	-0.18	5352515	1952	8.62	2760	2760	2720	3555	1915	2735	2742.07	12.62	-674	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	257	10.79	0.72	12	0.02	253.00	3792.00	4180	20240118	-34.69	2240	20241209	21.88	2970	-8.08	20250120	2705	0.92	20250122	4095	-33.33	20240124	2240	21.88	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
17	20250123	091002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-5	5	-0.18	3270785	1189	5.25	2760	2760	2730	3555	1915	2735	2750.87	12.62	-462	2848	2791	2748	2691	2648	2770	2670	48	820	500	1960	5	1	9400000	257	10.79	0.72	12	0.01	253.00	3792.00	4180	20240118	-34.69	2240	20241209	21.88	2970	-8.08	20250120	2705	0.92	20250122	4095	-33.33	20240124	2240	21.88	20241209	1.46	N	215480	500	48 억	1186605	N	N	N	N
18	20250122	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-50	5	-1.80	62130130	22636	91.90	2785	2805	2705	3620	1950	2785	2744.75	12.63	-539	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	257	10.81	0.72	12	0.24	253.00	3792.00	4180	20240118	-34.57	2240	20241209	22.10	2970	-7.91	20250120	2705	1.11	20250122	4150	-34.10	20240122	2240	22.10	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
19	20250122	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-60	5	-2.15	56759445	20669	83.91	2785	2805	2705	3620	1950	2785	2746.11	12.63	-342	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	256	10.77	0.72	12	0.22	253.00	3792.00	4180	20240118	-34.81	2240	20241209	21.65	2970	-8.25	20250120	2705	0.74	20250122	4150	-34.34	20240122	2240	21.65	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
20	20250122	140954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-60	5	-2.15	46873775	17035	69.16	2785	2805	2725	3620	1950	2785	2751.62	12.63	-164	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	256	10.77	0.72	12	0.18	253.00	3792.00	4180	20240118	-34.81	2240	20241209	21.65	2970	-8.25	20250120	2725	0.00	20250122	4150	-34.34	20240122	2240	21.65	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
21	20250122	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-35	5	-1.26	40061735	14536	59.02	2785	2805	2725	3620	1950	2785	2756.04	12.63	-248	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	259	10.87	0.73	12	0.15	253.00	3792.00	4180	20240118	-34.21	2240	20241209	22.77	2970	-7.41	20250120	2725	0.92	20250122	4150	-33.73	20240122	2240	22.77	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
22	20250122	120953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-10	5	-0.36	18905500	6826	27.71	2785	2805	2755	3620	1950	2785	2769.63	12.63	-327	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	261	10.97	0.73	12	0.07	253.00	3792.00	4180	20240118	-33.61	2240	20241209	23.88	2970	-6.57	20250120	2725	1.83	20250102	4150	-33.13	20240122	2240	23.88	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
23	20250122	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-5	5	-0.18	2868330	1031	4.19	2785	2805	2755	3620	1950	2785	2782.09	12.63	-504	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	261	10.99	0.73	12	0.01	253.00	3792.00	4180	20240118	-33.49	2240	20241209	24.11	2970	-6.40	20250120	2725	2.02	20250102	4150	-33.01	20240122	2240	24.11	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
24	20250122	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-20	5	-0.72	2516425	904	3.67	2785	2805	2755	3620	1950	2785	2783.66	12.63	-493	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	260	10.93	0.73	12	0.01	253.00	3792.00	4180	20240118	-33.85	2240	20241209	23.44	2970	-6.90	20250120	2725	1.47	20250102	4150	-33.37	20240122	2240	23.44	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
25	20250122	090957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	20	2	0.72	435095	156	0.63	2785	2805	2785	3620	1950	2785	2789.07	12.63	-57	2901	2842	2801	2742	2701	2822	2722	48	835	500	2000	5	1	9400000	264	11.09	0.74	12	0.00	253.00	3792.00	4180	20240118	-32.89	2240	20241209	25.22	2970	-5.56	20250120	2725	2.94	20250102	4150	-32.41	20240122	2240	25.22	20241209	1.48	N	215480	500	48 억	1187094	N	N	N	N
26	20250121	160948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-45	5	-1.59	69286910	24631	128.55	2845	2860	2760	3675	1985	2830	2813.00	12.62	971	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	262	11.01	0.73	12	0.26	253.00	3792.00	4180	20240118	-33.37	2240	20241209	24.33	2970	-6.23	20250120	2725	2.20	20250102	4150	-32.89	20240122	2240	24.33	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
27	20250121	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-45	5	-1.59	60421540	21433	111.86	2845	2860	2780	3675	1985	2830	2819.09	12.62	1287	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	262	11.01	0.73	12	0.23	253.00	3792.00	4180	20240118	-33.37	2240	20241209	24.33	2970	-6.23	20250120	2725	2.20	20250102	4150	-32.89	20240122	2240	24.33	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
28	20250121	140951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-20	5	-0.71	53260700	18868	98.48	2845	2860	2795	3675	1985	2830	2822.81	12.62	1510	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	264	11.11	0.74	12	0.20	253.00	3792.00	4180	20240118	-32.78	2240	20241209	25.45	2970	-5.39	20250120	2725	3.12	20250102	4150	-32.29	20240122	2240	25.45	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
29	20250121	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-10	5	-0.35	51843925	18364	95.85	2845	2860	2795	3675	1985	2830	2823.13	12.62	1816	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	265	11.15	0.74	12	0.20	253.00	3792.00	4180	20240118	-32.54	2240	20241209	25.89	2970	-5.05	20250120	2725	3.49	20250102	4150	-32.05	20240122	2240	25.89	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
30	20250121	120933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-30	5	-1.06	48592940	17203	89.79	2845	2860	2800	3675	1985	2830	2824.68	12.62	1830	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	263	11.07	0.74	12	0.18	253.00	3792.00	4180	20240118	-33.01	2240	20241209	25.00	2970	-5.72	20250120	2725	2.75	20250102	4150	-32.53	20240122	2240	25.00	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
31	20250121	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-5	5	-0.18	32146080	11355	59.26	2845	2860	2810	3675	1985	2830	2831.01	12.62	2073	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	266	11.17	0.74	12	0.12	253.00	3792.00	4180	20240118	-32.42	2240	20241209	26.12	2970	-4.88	20250120	2725	3.67	20250102	4150	-31.93	20240122	2240	26.12	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
32	20250121	100855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-10	5	-0.35	22618470	7971	41.60	2845	2860	2820	3675	1985	2830	2837.60	12.62	1002	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	265	11.15	0.74	12	0.08	253.00	3792.00	4180	20240118	-32.54	2240	20241209	25.89	2970	-5.05	20250120	2725	3.49	20250102	4150	-32.05	20240122	2240	25.89	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
33	20250121	090952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	30	2	1.06	6368790	2237	11.68	2845	2860	2840	3675	1985	2830	2847.02	12.62	594	3016	2922	2876	2782	2736	2900	2760	48	845	500	2030	5	1	9400000	269	11.30	0.75	12	0.02	253.00	3792.00	4180	20240118	-31.58	2240	20241209	27.68	2970	-3.70	20250120	2725	4.95	20250102	4150	-31.08	20240122	2240	27.68	20241209	1.48	N	215480	500	48 억	1185954	N	N	N	N
34	20250120	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-90	5	-3.08	55373685	19160	75.54	2885	2970	2830	3795	2045	2920	2890.62	12.64	-2338	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	266	11.19	0.75	12	0.20	253.00	3792.00	4225	20240111	-33.02	2240	20241209	26.34	2970	-4.71	20250120	2725	3.85	20250102	4150	-31.81	20240122	2240	26.34	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
35	20250120	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-45	5	-1.54	38902360	13373	52.72	2885	2970	2840	3795	2045	2920	2909.02	12.64	-1311	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	270	11.36	0.76	12	0.14	253.00	3792.00	4225	20240111	-31.95	2240	20241209	28.35	2970	-3.20	20250120	2725	5.50	20250102	4150	-30.72	20240122	2240	28.35	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
36	20250120	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	33191580	11397	44.93	2885	2970	2840	3795	2045	2920	2912.31	12.64	-893	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	274	11.52	0.77	12	0.12	253.00	3792.00	4225	20240111	-31.01	2240	20241209	30.13	2970	-1.85	20250120	2725	6.97	20250102	4150	-29.76	20240122	2240	30.13	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
37	20250120	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	26611845	9133	36.01	2885	2970	2840	3795	2045	2920	2913.81	12.64	-514	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	274	11.52	0.77	12	0.10	253.00	3792.00	4225	20240111	-31.01	2240	20241209	30.13	2970	-1.85	20250120	2725	6.97	20250102	4150	-29.76	20240122	2240	30.13	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
38	20250120	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-25	5	-0.86	4651025	1617	6.37	2885	2920	2840	3795	2045	2920	2876.33	12.64	-40	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	272	11.44	0.76	12	0.02	253.00	3792.00	4225	20240111	-31.48	2240	20241209	29.24	2960	-2.20	20250115	2725	6.24	20250102	4150	-30.24	20240122	2240	29.24	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
39	20250120	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-25	5	-0.86	4549700	1582	6.24	2885	2920	2840	3795	2045	2920	2875.92	12.64	-26	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	272	11.44	0.76	12	0.02	253.00	3792.00	4225	20240111	-31.48	2240	20241209	29.24	2960	-2.20	20250115	2725	6.24	20250102	4150	-30.24	20240122	2240	29.24	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
40	20250120	100949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	4486015	1560	6.15	2885	2920	2840	3795	2045	2920	2875.65	12.64	-19	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	274	11.52	0.77	12	0.02	253.00	3792.00	4225	20240111	-31.01	2240	20241209	30.13	2960	-1.52	20250115	2725	6.97	20250102	4150	-29.76	20240122	2240	30.13	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
41	20250120	090950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-75	5	-2.57	787745	276	1.09	2885	2885	2840	3795	2045	2920	2854.15	12.64	26	3050	2985	2880	2815	2710	3017	2847	48	875	500	2100	5	1	9400000	267	11.25	0.75	12	0.00	253.00	3792.00	4225	20240111	-32.66	2240	20241209	27.01	2960	-3.89	20250115	2725	4.40	20250102	4150	-31.45	20240122	2240	27.01	20241209	1.56	N	215480	500	48 억	1188180	N	N	N	N
42	20250117	160945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	95	2	3.36	73142695	25364	105.21	2805	2945	2775	3670	1980	2825	2883.51	12.69	-5129	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	274	11.54	0.77	12	0.27	253.00	3792.00	4375	20240110	-33.26	2240	20241209	30.36	2960	-1.35	20250115	2725	7.16	20250102	4180	-30.14	20240118	2240	30.36	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
43	20250117	150946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	80	2	2.83	71518585	24805	102.89	2805	2945	2775	3670	1980	2825	2883.23	12.69	-5134	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	273	11.48	0.77	12	0.26	253.00	3792.00	4375	20240110	-33.60	2240	20241209	29.69	2960	-1.86	20250115	2725	6.61	20250102	4180	-30.50	20240118	2240	29.69	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
44	20250117	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	90	2	3.19	61651025	21412	88.81	2805	2945	2775	3670	1980	2825	2879.27	12.69	-4169	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	274	11.52	0.77	12	0.23	253.00	3792.00	4375	20240110	-33.37	2240	20241209	30.13	2960	-1.52	20250115	2725	6.97	20250102	4180	-30.26	20240118	2240	30.13	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
45	20250117	130947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	95	2	3.36	55916435	19442	80.64	2805	2945	2775	3670	1980	2825	2876.06	12.69	-3048	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	274	11.54	0.77	12	0.21	253.00	3792.00	4375	20240110	-33.26	2240	20241209	30.36	2960	-1.35	20250115	2725	7.16	20250102	4180	-30.14	20240118	2240	30.36	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
46	20250117	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	75	2	2.65	47777505	16665	69.12	2805	2925	2775	3670	1980	2825	2866.94	12.69	-2847	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	273	11.46	0.76	12	0.18	253.00	3792.00	4375	20240110	-33.71	2240	20241209	29.46	2960	-2.03	20250115	2725	6.42	20250102	4180	-30.62	20240118	2240	29.46	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
47	20250117	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	50	2	1.77	24688175	8704	36.10	2805	2890	2775	3670	1980	2825	2836.42	12.69	-1479	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	270	11.36	0.76	12	0.09	253.00	3792.00	4375	20240110	-34.29	2240	20241209	28.35	2960	-2.87	20250115	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
48	20250117	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	35	2	1.24	19509045	6897	28.61	2805	2890	2775	3670	1980	2825	2828.63	12.69	-965	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	269	11.30	0.75	12	0.07	253.00	3792.00	4375	20240110	-34.63	2240	20241209	27.68	2960	-3.38	20250115	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
49	20250117	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-20	5	-0.71	3118495	1116	4.63	2805	2815	2775	3670	1980	2825	2794.35	12.69	-455	2998	2911	2863	2776	2728	2887	2752	48	845	500	2030	5	1	9400000	264	11.09	0.74	12	0.01	253.00	3792.00	4375	20240110	-35.89	2240	20241209	25.22	2960	-5.24	20250115	2725	2.94	20250102	4180	-32.89	20240118	2240	25.22	20241209	1.54	N	215480	500	48 억	1192901	N	N	N	N
50	20250116	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-135	5	-4.56	68514050	24010	368.48	2930	2950	2815	3845	2075	2960	2853.56	12.69	127	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	266	11.17	0.74	12	0.26	253.00	3792.00	4375	20240110	-35.43	2240	20241209	26.12	2960	-4.56	20250115	2725	3.67	20250102	4180	-32.42	20240118	2240	26.12	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
51	20250116	150855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-115	5	-3.89	62080815	21733	333.53	2930	2950	2815	3845	2075	2960	2856.52	12.69	1010	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	267	11.25	0.75	12	0.23	253.00	3792.00	4375	20240110	-34.97	2240	20241209	27.01	2960	-3.89	20250115	2725	4.40	20250102	4180	-31.94	20240118	2240	27.01	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
52	20250116	140946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-95	5	-3.21	26719855	9264	142.17	2930	2950	2865	3845	2075	2960	2884.27	12.69	12	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	269	11.32	0.76	12	0.10	253.00	3792.00	4375	20240110	-34.51	2240	20241209	27.90	2960	-3.21	20250115	2725	5.14	20250102	4180	-31.46	20240118	2240	27.90	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
53	20250116	130945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-80	5	-2.70	16167720	5589	85.77	2930	2950	2870	3845	2075	2960	2892.78	12.69	-9	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	271	11.38	0.76	12	0.06	253.00	3792.00	4375	20240110	-34.17	2240	20241209	28.57	2960	-2.70	20250115	2725	5.69	20250102	4180	-31.10	20240118	2240	28.57	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
54	20250116	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-85	5	-2.87	15663370	5414	83.09	2930	2950	2870	3845	2075	2960	2893.12	12.69	11	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	270	11.36	0.76	12	0.06	253.00	3792.00	4375	20240110	-34.29	2240	20241209	28.35	2960	-2.87	20250115	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
55	20250116	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-75	5	-2.53	14674395	5070	77.81	2930	2950	2870	3845	2075	2960	2894.36	12.69	16	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	271	11.40	0.76	12	0.05	253.00	3792.00	4375	20240110	-34.06	2240	20241209	28.79	2960	-2.53	20250115	2725	5.87	20250102	4180	-30.98	20240118	2240	28.79	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
56	20250116	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-85	5	-2.87	13616740	4702	72.16	2930	2950	2875	3845	2075	2960	2895.95	12.69	16	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	270	11.36	0.76	12	0.05	253.00	3792.00	4375	20240110	-34.29	2240	20241209	28.35	2960	-2.87	20250115	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
57	20250116	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	1183340	405	6.22	2930	2930	2905	3845	2075	2960	2921.83	12.69	76	3060	3010	2910	2860	2760	3035	2885	48	885	500	2130	5	1	9400000	275	11.58	0.77	12	0.00	253.00	3792.00	4375	20240110	-33.03	2240	20241209	30.80	2960	-1.01	20250115	2725	7.52	20250102	4180	-29.90	20240118	2240	30.80	20241209	1.54	N	215480	500	48 억	1192781	N	N	N	N
58	20250115	160944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	35	2	1.20	18149970	6228	121.85	2900	2960	2810	3800	2050	2925	2913.94	12.69	-364	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	278	11.70	0.78	12	0.07	253.00	3792.00	4375	20240110	-32.34	2240	20241209	32.14	2960	0.00	20250115	2725	8.62	20250102	4180	-29.19	20240118	2240	32.14	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
59	20250115	150944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-60	5	-2.05	10200275	3540	69.26	2900	2910	2810	3800	2050	2925	2881.43	12.69	-322	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	269	11.32	0.76	12	0.04	253.00	3792.00	4375	20240110	-34.51	2240	20241209	27.90	2940	-2.55	20250114	2725	5.14	20250102	4180	-31.46	20240118	2240	27.90	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
60	20250115	140938	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-65	5	-2.22	10011465	3474	67.97	2900	2910	2810	3800	2050	2925	2881.83	12.69	-327	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	269	11.30	0.75	12	0.04	253.00	3792.00	4375	20240110	-34.63	2240	20241209	27.68	2940	-2.72	20250114	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
61	20250115	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-50	5	-1.71	9828085	3410	66.72	2900	2910	2810	3800	2050	2925	2882.14	12.69	-324	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	270	11.36	0.76	12	0.04	253.00	3792.00	4375	20240110	-34.29	2240	20241209	28.35	2940	-2.21	20250114	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
62	20250115	120929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-50	5	-1.71	9810835	3404	66.60	2900	2910	2810	3800	2050	2925	2882.15	12.69	-324	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	270	11.36	0.76	12	0.04	253.00	3792.00	4375	20240110	-34.29	2240	20241209	28.35	2940	-2.21	20250114	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
63	20250115	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-35	5	-1.20	8531325	2959	57.89	2900	2910	2810	3800	2050	2925	2883.18	12.69	-314	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	272	11.42	0.76	12	0.03	253.00	3792.00	4375	20240110	-33.94	2240	20241209	29.02	2940	-1.70	20250114	2725	6.06	20250102	4180	-30.86	20240118	2240	29.02	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
64	20250115	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-45	5	-1.54	7832950	2716	53.14	2900	2910	2810	3800	2050	2925	2884.00	12.69	-276	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	271	11.38	0.76	12	0.03	253.00	3792.00	4375	20240110	-34.17	2240	20241209	28.57	2940	-2.04	20250114	2725	5.69	20250102	4180	-31.10	20240118	2240	28.57	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
65	20250115	090947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-15	5	-0.51	1873860	650	12.72	2900	2910	2810	3800	2050	2925	2882.86	12.69	-43	3045	2985	2880	2820	2715	3015	2850	48	875	500	2100	5	1	9400000	274	11.50	0.77	12	0.01	253.00	3792.00	4375	20240110	-33.49	2240	20241209	29.91	2940	-1.02	20250114	2725	6.79	20250102	4180	-30.38	20240118	2240	29.91	20241209	1.54	N	215480	500	48 억	1193115	N	N	N	N
66	20250114	160925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	35	2	1.21	13233235	4611	59.56	2865	2940	2775	3755	2025	2890	2868.68	12.69	-243	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	275	11.56	0.77	12	0.05	253.00	3792.00	4375	20240110	-33.14	2240	20241209	30.58	2940	-0.51	20250114	2725	7.34	20250102	4180	-30.02	20240118	2240	30.58	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
67	20250114	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	5	2	0.17	12036480	4199	54.24	2865	2940	2775	3755	2025	2890	2866.51	12.69	-229	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.04	253.00	3792.00	4375	20240110	-33.83	2240	20241209	29.24	2940	-1.53	20250114	2725	6.24	20250102	4180	-30.74	20240118	2240	29.24	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
68	20250114	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	25	2	0.87	11292850	3943	50.93	2865	2940	2775	3755	2025	2890	2864.02	12.69	-146	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	274	11.52	0.77	12	0.04	253.00	3792.00	4375	20240110	-33.37	2240	20241209	30.13	2940	-0.85	20250114	2725	6.97	20250102	4180	-30.26	20240118	2240	30.13	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
69	20250114	130937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	7664000	2683	34.66	2865	2885	2775	3755	2025	2890	2856.50	12.69	-138	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.03	253.00	3792.00	4375	20240110	-34.63	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
70	20250114	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	7569620	2650	34.23	2865	2885	2775	3755	2025	2890	2856.46	12.69	-138	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.03	253.00	3792.00	4375	20240110	-34.63	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
71	20250114	110934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-10	5	-0.35	4443345	1558	20.12	2865	2885	2775	3755	2025	2890	2851.95	12.69	-133	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	271	11.38	0.76	12	0.02	253.00	3792.00	4375	20240110	-34.17	2240	20241209	28.57	2930	-1.71	20250103	2725	5.69	20250102	4180	-31.10	20240118	2240	28.57	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
72	20250114	100933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	4339955	1522	19.66	2865	2885	2775	3755	2025	2890	2851.48	12.69	-127	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.02	253.00	3792.00	4375	20240110	-34.63	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
73	20250114	090937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-40	5	-1.38	1725740	608	7.85	2865	2885	2775	3755	2025	2890	2838.39	12.69	-20	2930	2910	2870	2850	2810	2920	2860	48	865	500	2080	5	1	9400000	268	11.26	0.75	12	0.01	253.00	3792.00	4375	20240110	-34.86	2240	20241209	27.23	2930	-2.73	20250103	2725	4.59	20250102	4180	-31.82	20240118	2240	27.23	20241209	1.54	N	215480	500	48 억	1193328	N	N	N	N
74	20250113	160924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	22096780	7736	115.69	2865	2890	2830	3755	2025	2890	2856.25	12.69	1	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	272	11.42	0.76	12	0.08	253.00	3792.00	4435	20240104	-34.84	2240	20241209	29.02	2930	-1.37	20250103	2725	6.06	20250102	4180	-30.86	20240118	2240	29.02	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
75	20250113	150929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-25	5	-0.87	20168555	7067	105.68	2865	2885	2830	3755	2025	2890	2853.91	12.69	370	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	269	11.32	0.76	12	0.08	253.00	3792.00	4435	20240104	-35.40	2240	20241209	27.90	2930	-2.22	20250103	2725	5.14	20250102	4180	-31.46	20240118	2240	27.90	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
76	20250113	140906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-35	5	-1.21	16290685	5713	85.43	2865	2885	2830	3755	2025	2890	2851.51	12.69	433	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	268	11.28	0.75	12	0.06	253.00	3792.00	4435	20240104	-35.63	2240	20241209	27.46	2930	-2.56	20250103	2725	4.77	20250102	4180	-31.70	20240118	2240	27.46	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
77	20250113	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-25	5	-0.87	13900905	4877	72.93	2865	2885	2830	3755	2025	2890	2850.30	12.69	436	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	269	11.32	0.76	12	0.05	253.00	3792.00	4435	20240104	-35.40	2240	20241209	27.90	2930	-2.22	20250103	2725	5.14	20250102	4180	-31.46	20240118	2240	27.90	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
78	20250113	120919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-15	5	-0.52	13340425	4681	70.00	2865	2885	2830	3755	2025	2890	2849.91	12.69	442	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	270	11.36	0.76	12	0.05	253.00	3792.00	4435	20240104	-35.17	2240	20241209	28.35	2930	-1.88	20250103	2725	5.50	20250102	4180	-31.22	20240118	2240	28.35	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
79	20250113	110916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	12776830	4485	67.07	2865	2885	2830	3755	2025	2890	2848.79	12.69	462	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.05	253.00	3792.00	4435	20240104	-35.51	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
80	20250113	100916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	9949630	3496	52.28	2865	2880	2830	3755	2025	2890	2846.00	12.69	290	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.04	253.00	3792.00	4435	20240104	-35.51	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4180	-31.58	20240118	2240	27.68	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
81	20250113	090922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-40	5	-1.38	2501600	875	13.09	2865	2880	2850	3755	2025	2890	2858.97	12.69	190	2943	2916	2863	2836	2783	2930	2850	48	865	500	2080	5	1	9400000	268	11.26	0.75	12	0.01	253.00	3792.00	4435	20240104	-35.74	2240	20241209	27.23	2930	-2.73	20250103	2725	4.59	20250102	4180	-31.82	20240118	2240	27.23	20241209	1.58	N	215480	500	48 억	1193238	N	N	N	N
82	20250110	160857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	60	2	2.12	19114400	6684	24.40	2830	2890	2810	3675	1985	2830	2859.72	12.70	-485	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	272	11.42	0.76	12	0.07	253.00	3792.00	4565	20240103	-36.69	2240	20241209	29.02	2930	-1.37	20250103	2725	6.06	20250102	4375	-33.94	20240110	2240	29.02	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
83	20250110	150906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	50	2	1.77	14618865	5128	18.72	2830	2890	2810	3675	1985	2830	2850.79	12.70	-479	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	271	11.38	0.76	12	0.05	253.00	3792.00	4565	20240103	-36.91	2240	20241209	28.57	2930	-1.71	20250103	2725	5.69	20250102	4375	-34.17	20240110	2240	28.57	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
84	20250110	140912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	30	2	1.06	11257190	3960	14.46	2830	2890	2810	3675	1985	2830	2842.72	12.70	-204	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	269	11.30	0.75	12	0.04	253.00	3792.00	4565	20240103	-37.35	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4375	-34.63	20240110	2240	27.68	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
85	20250110	130911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	25	2	0.88	10819610	3807	13.90	2830	2890	2810	3675	1985	2830	2842.03	12.70	-204	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	268	11.28	0.75	12	0.04	253.00	3792.00	4565	20240103	-37.46	2240	20241209	27.46	2930	-2.56	20250103	2725	4.77	20250102	4375	-34.74	20240110	2240	27.46	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
86	20250110	120912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	55	2	1.94	9391495	3309	12.08	2830	2890	2810	3675	1985	2830	2838.17	12.70	-107	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	271	11.40	0.76	12	0.04	253.00	3792.00	4565	20240103	-36.80	2240	20241209	28.79	2930	-1.54	20250103	2725	5.87	20250102	4375	-34.06	20240110	2240	28.79	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
87	20250110	110911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	40	2	1.41	8024740	2833	10.34	2830	2870	2810	3675	1985	2830	2832.59	12.70	-54	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	270	11.34	0.76	12	0.03	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	2930	-2.05	20250103	2725	5.32	20250102	4375	-34.40	20240110	2240	28.12	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
88	20250110	100908	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	0	3	0.00	4571505	1617	5.90	2830	2845	2810	3675	1985	2830	2827.15	12.70	23	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	266	11.19	0.75	12	0.02	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	2930	-3.41	20250103	2725	3.85	20250102	4375	-35.31	20240110	2240	26.34	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
89	20250110	090913	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-20	5	-0.71	1813995	641	2.34	2830	2845	2810	3675	1985	2830	2829.95	12.70	-10	2906	2867	2831	2792	2756	2850	2775	48	845	500	2030	5	1	9400000	264	11.11	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.44	2240	20241209	25.45	2930	-4.10	20250103	2725	3.12	20250102	4375	-35.77	20240110	2240	25.45	20241209	1.57	N	215480	500	48 억	1193673	N	N	N	N
90	20250109	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-65	5	-2.25	77567245	27382	453.34	2870	2870	2795	3760	2030	2895	2832.78	12.74	-3722	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	266	11.19	0.75	12	0.29	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	2930	-3.41	20250103	2725	3.85	20250102	4375	-35.31	20240110	2240	26.34	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
91	20250109	150858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-40	5	-1.38	71975145	25406	420.63	2870	2870	2795	3760	2030	2895	2833.00	12.74	-3716	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	268	11.28	0.75	12	0.27	253.00	3792.00	4565	20240103	-37.46	2240	20241209	27.46	2930	-2.56	20250103	2725	4.77	20250102	4375	-34.74	20240110	2240	27.46	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
92	20250109	140906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-70	5	-2.42	40476840	14353	237.63	2870	2870	2795	3760	2030	2895	2820.10	12.74	556	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	266	11.17	0.74	12	0.15	253.00	3792.00	4565	20240103	-38.12	2240	20241209	26.12	2930	-3.58	20250103	2725	3.67	20250102	4375	-35.43	20240110	2240	26.12	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
93	20250109	130905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-70	5	-2.42	40131370	14231	235.61	2870	2870	2795	3760	2030	2895	2820.00	12.74	619	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	266	11.17	0.74	12	0.15	253.00	3792.00	4565	20240103	-38.12	2240	20241209	26.12	2930	-3.58	20250103	2725	3.67	20250102	4375	-35.43	20240110	2240	26.12	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
94	20250109	120905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-85	5	-2.94	38728120	13732	227.35	2870	2870	2795	3760	2030	2895	2820.28	12.74	614	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	264	11.11	0.74	12	0.15	253.00	3792.00	4565	20240103	-38.44	2240	20241209	25.45	2930	-4.10	20250103	2725	3.12	20250102	4375	-35.77	20240110	2240	25.45	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
95	20250109	110910	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-80	5	-2.76	35227165	12497	206.90	2870	2870	2795	3760	2030	2895	2818.85	12.74	787	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	265	11.13	0.74	12	0.13	253.00	3792.00	4565	20240103	-38.34	2240	20241209	25.67	2930	-3.92	20250103	2725	3.30	20250102	4375	-35.66	20240110	2240	25.67	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
96	20250109	100907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-60	5	-2.07	30136060	10686	176.92	2870	2870	2795	3760	2030	2895	2820.14	12.74	287	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	266	11.21	0.75	12	0.11	253.00	3792.00	4565	20240103	-37.90	2240	20241209	26.56	2930	-3.24	20250103	2725	4.04	20250102	4375	-35.20	20240110	2240	26.56	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
97	20250109	090912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-85	5	-2.94	15284355	5418	89.70	2870	2870	2810	3760	2030	2895	2821.03	12.74	700	3005	2950	2865	2810	2725	2977	2837	48	865	500	2080	5	1	9400000	264	11.11	0.74	12	0.06	253.00	3792.00	4565	20240103	-38.44	2240	20241209	25.45	2930	-4.10	20250103	2725	3.12	20250102	4375	-35.77	20240110	2240	25.45	20241209	1.57	N	215480	500	48 억	1197235	N	N	N	N
98	20250108	160859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	17245020	6040	30.91	2885	2920	2780	3760	2030	2895	2855.14	12.74	-248	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.06	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
99	20250108	150902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-45	5	-1.55	14860695	5210	26.66	2885	2920	2780	3760	2030	2895	2852.34	12.74	-44	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	268	11.26	0.75	12	0.06	253.00	3792.00	4565	20240103	-37.57	2240	20241209	27.23	2930	-2.73	20250103	2725	4.59	20250102	4375	-34.86	20240110	2240	27.23	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
100	20250108	140904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	13954975	4892	25.03	2885	2920	2780	3760	2030	2895	2852.61	12.74	-113	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	270	11.36	0.76	12	0.05	253.00	3792.00	4565	20240103	-37.02	2240	20241209	28.35	2930	-1.88	20250103	2725	5.50	20250102	4375	-34.29	20240110	2240	28.35	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
101	20250108	130903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	13034745	4574	23.41	2885	2910	2780	3760	2030	2895	2849.75	12.74	-120	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.05	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
102	20250108	120859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-60	5	-2.07	9276050	3256	16.66	2885	2910	2780	3760	2030	2895	2848.91	12.74	259	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	266	11.21	0.75	12	0.03	253.00	3792.00	4565	20240103	-37.90	2240	20241209	26.56	2930	-3.24	20250103	2725	4.04	20250102	4375	-35.20	20240110	2240	26.56	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
103	20250108	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	4568530	1590	8.14	2885	2910	2780	3760	2030	2895	2873.29	12.74	267	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	270	11.34	0.76	12	0.02	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	2930	-2.05	20250103	2725	5.32	20250102	4375	-34.40	20240110	2240	28.12	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
104	20250108	100902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-35	5	-1.21	4554190	1585	8.11	2885	2910	2780	3760	2030	2895	2873.31	12.74	271	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.02	253.00	3792.00	4565	20240103	-37.35	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4375	-34.63	20240110	2240	27.68	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
105	20250108	090902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	2561330	893	4.57	2885	2910	2780	3760	2030	2895	2868.23	12.74	-34	2985	2940	2880	2835	2775	2962	2857	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.01	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1197410	N	N	N	N
106	20250107	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	54429505	18941	92.50	2875	2925	2820	3770	2030	2900	2873.58	12.74	-727	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	272	11.44	0.76	12	0.20	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
107	20250107	150855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-30	5	-1.03	32751080	11383	55.59	2875	2925	2820	3770	2030	2900	2877.19	12.74	-462	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	270	11.34	0.76	12	0.12	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	2930	-2.05	20250103	2725	5.32	20250102	4375	-34.40	20240110	2240	28.12	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
108	20250107	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-30	5	-1.03	17659195	6123	29.90	2875	2925	2820	3770	2030	2900	2884.08	12.74	-505	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	270	11.34	0.76	12	0.07	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	2930	-2.05	20250103	2725	5.32	20250102	4375	-34.40	20240110	2240	28.12	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
109	20250107	130854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-15	5	-0.52	12720020	4410	21.54	2875	2925	2820	3770	2030	2900	2884.36	12.74	-497	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	271	11.40	0.76	12	0.05	253.00	3792.00	4565	20240103	-36.80	2240	20241209	28.79	2930	-1.54	20250103	2725	5.87	20250102	4375	-34.06	20240110	2240	28.79	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
110	20250107	120855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	9332930	3239	15.82	2875	2925	2820	3770	2030	2900	2881.42	12.74	-298	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	272	11.44	0.76	12	0.03	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
111	20250107	110851	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	9251785	3211	15.68	2875	2925	2820	3770	2030	2900	2881.28	12.74	-298	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	272	11.44	0.76	12	0.03	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
112	20250107	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-10	5	-0.34	7741075	2690	13.14	2875	2925	2820	3770	2030	2900	2877.72	12.74	-245	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	272	11.42	0.76	12	0.03	253.00	3792.00	4565	20240103	-36.69	2240	20241209	29.02	2930	-1.37	20250103	2725	6.06	20250102	4375	-33.94	20240110	2240	29.02	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
113	20250107	090858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-60	5	-2.07	2738435	963	4.70	2875	2875	2820	3770	2030	2900	2843.65	12.74	135	2940	2920	2890	2870	2840	2925	2875	48	870	500	2080	5	1	9400000	267	11.23	0.75	12	0.01	253.00	3792.00	4565	20240103	-37.79	2240	20241209	26.79	2930	-3.07	20250103	2725	4.22	20250102	4375	-35.09	20240110	2240	26.79	20241209	1.61	N	215480	500	48 억	1198005	N	N	N	N
114	20250106	160845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	0	3	0.00	58274605	20134	111.72	2900	2910	2860	3770	2030	2900	2894.34	12.75	-780	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	273	11.46	0.76	12	0.21	253.00	3792.00	4565	20240103	-36.47	2240	20241209	29.46	2930	-1.02	20250103	2725	6.42	20250102	4375	-33.71	20240110	2240	29.46	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
115	20250106	150844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	51432930	17772	98.61	2900	2910	2860	3770	2030	2900	2894.04	12.75	-762	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	272	11.44	0.76	12	0.19	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
116	20250106	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	0	3	0.00	37992220	13137	72.89	2900	2910	2860	3770	2030	2900	2892.00	12.75	-728	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	273	11.46	0.76	12	0.14	253.00	3792.00	4565	20240103	-36.47	2240	20241209	29.46	2930	-1.02	20250103	2725	6.42	20250102	4375	-33.71	20240110	2240	29.46	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
117	20250106	130837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	5	2	0.17	28089505	9718	53.92	2900	2910	2860	3770	2030	2900	2890.46	12.75	-564	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	273	11.48	0.77	12	0.10	253.00	3792.00	4565	20240103	-36.36	2240	20241209	29.69	2930	-0.85	20250103	2725	6.61	20250102	4375	-33.60	20240110	2240	29.69	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
118	20250106	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	5	2	0.17	23912680	8279	45.94	2900	2910	2860	3770	2030	2900	2888.35	12.75	-337	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	273	11.48	0.77	12	0.09	253.00	3792.00	4565	20240103	-36.36	2240	20241209	29.69	2930	-0.85	20250103	2725	6.61	20250102	4375	-33.60	20240110	2240	29.69	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
119	20250106	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-10	5	-0.34	21054770	7293	40.47	2900	2910	2860	3770	2030	2900	2886.98	12.75	-87	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	272	11.42	0.76	12	0.08	253.00	3792.00	4565	20240103	-36.69	2240	20241209	29.02	2930	-1.37	20250103	2725	6.06	20250102	4375	-33.94	20240110	2240	29.02	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
120	20250106	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-10	5	-0.34	17075475	5915	32.82	2900	2910	2860	3770	2030	2900	2886.81	12.75	-74	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	272	11.42	0.76	12	0.06	253.00	3792.00	4565	20240103	-36.69	2240	20241209	29.02	2930	-1.37	20250103	2725	6.06	20250102	4375	-33.94	20240110	2240	29.02	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
121	20250106	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	292670	101	0.56	2900	2900	2880	3770	2030	2900	2897.72	12.75	-26	2976	2937	2891	2852	2806	2957	2872	48	870	500	2080	5	1	9400000	272	11.44	0.76	12	0.00	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4375	-33.83	20240110	2240	29.24	20241209	1.62	N	215480	500	48 억	1198610	N	N	N	N
122	20250103	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	5	2	0.17	52097545	18021	118.24	2870	2930	2845	3760	2030	2895	2890.93	12.74	758	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	273	11.46	0.76	12	0.19	253.00	3792.00	4565	20240103	-36.47	2240	20241209	29.46	2930	-1.02	20250103	2725	6.42	20250102	4565	-36.47	20240103	2240	29.46	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
123	20250103	150836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	51515150	17820	116.92	2870	2930	2845	3760	2030	2895	2890.86	12.74	778	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.19	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2930	-1.19	20250103	2725	6.24	20250102	4565	-36.58	20240103	2240	29.24	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
124	20250103	140836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-35	5	-1.21	48306910	16712	109.65	2870	2930	2845	3760	2030	2895	2890.55	12.74	418	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.18	253.00	3792.00	4565	20240103	-37.35	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4565	-37.35	20240103	2240	27.68	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
125	20250103	130836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-35	5	-1.21	40904890	14134	92.74	2870	2930	2860	3760	2030	2895	2894.08	12.74	477	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	269	11.30	0.75	12	0.15	253.00	3792.00	4565	20240103	-37.35	2240	20241209	27.68	2930	-2.39	20250103	2725	4.95	20250102	4565	-37.35	20240103	2240	27.68	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
126	20250103	120835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	5	2	0.17	39179485	13534	88.80	2870	2930	2870	3760	2030	2895	2894.89	12.74	506	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	273	11.46	0.76	12	0.14	253.00	3792.00	4565	20240103	-36.47	2240	20241209	29.46	2930	-1.02	20250103	2725	6.42	20250102	4565	-36.47	20240103	2240	29.46	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
127	20250103	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	20	2	0.69	20238715	6992	45.88	2870	2930	2870	3760	2030	2895	2894.55	12.74	-661	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	274	11.52	0.77	12	0.07	253.00	3792.00	4565	20240103	-36.14	2240	20241209	30.13	2930	-0.51	20250103	2725	6.97	20250102	4565	-36.14	20240103	2240	30.13	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
128	20250103	100833	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-5	5	-0.17	9011350	3130	20.54	2870	2895	2870	3760	2030	2895	2879.03	12.74	951	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	272	11.42	0.76	12	0.03	253.00	3792.00	4565	20240103	-36.69	2240	20241209	29.02	2895	0.00	20250102	2725	6.06	20250102	4565	-36.69	20240103	2240	29.02	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
129	20250103	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	5168720	1796	11.78	2870	2895	2870	3760	2030	2895	2877.91	12.74	1090	3008	2951	2838	2781	2668	2980	2810	48	865	500	2080	5	1	9400000	272	11.44	0.76	12	0.02	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2895	0.00	20250102	2725	6.24	20250102	4565	-36.58	20240103	2240	29.24	20241209	1.64	N	215480	500	48 억	1197689	N	N	N	N
130	20250102	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	160	2	5.85	42668085	15236	170.31	2740	2895	2725	3555	1915	2735	2799.40	12.71	3052	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	272	11.44	0.76	12	0.16	253.00	3792.00	4565	20240103	-36.58	2240	20241209	29.24	2895	0.00	20250102	2725	6.24	20250102	4565	-36.58	20240103	2240	29.24	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
131	20250102	150827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	130	2	4.75	38781055	13889	155.25	2740	2865	2725	3555	1915	2735	2792.21	12.71	2791	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	269	11.32	0.76	12	0.15	253.00	3792.00	4565	20240103	-37.24	2240	20241209	27.90	2865	0.00	20250102	2725	5.14	20250102	4565	-37.24	20240103	2240	27.90	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
132	20250102	140825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	85	2	3.11	21774065	7897	88.27	2740	2820	2725	3555	1915	2735	2757.26	12.71	760	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	265	11.15	0.74	12	0.08	253.00	3792.00	4565	20240103	-38.23	2240	20241209	25.89	2820	0.00	20250102	2725	3.49	20250102	4565	-38.23	20240103	2240	25.89	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
133	20250102	130827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	55	2	2.01	18262115	6642	74.25	2740	2800	2725	3555	1915	2735	2749.49	12.71	720	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	262	11.03	0.74	12	0.07	253.00	3792.00	4565	20240103	-38.88	2240	20241209	24.55	2800	-0.36	20250102	2725	2.39	20250102	4565	-38.88	20240103	2240	24.55	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
134	20250102	120825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	30	2	1.10	14435520	5265	58.85	2740	2800	2725	3555	1915	2735	2741.79	12.71	786	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	260	10.93	0.73	12	0.06	253.00	3792.00	4565	20240103	-39.43	2240	20241209	23.44	2800	-1.25	20250102	2725	1.47	20250102	4565	-39.43	20240103	2240	23.44	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
135	20250102	110816	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	12856440	4692	52.45	2740	2800	2725	3555	1915	2735	2740.08	12.71	811	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	258	10.83	0.72	12	0.05	253.00	3792.00	4565	20240103	-39.98	2240	20241209	22.32	2800	-2.14	20250102	2725	0.55	20250102	4565	-39.98	20240103	2240	22.32	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
136	20250102	100824	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	25	2	0.91	3931880	1432	16.01	2740	2800	2735	3555	1915	2735	2745.73	12.71	-130	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	259	10.91	0.73	12	0.02	253.00	3792.00	4565	20240103	-39.54	2240	20241209	23.21	2800	-1.43	20250102	2735	0.91	20250102	4565	-39.54	20240103	2240	23.21	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
137	20250102	090816	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	12.71	0	2931	2832	2726	2627	2521	2780	2575	48	820	500	1960	5	1	9400000	257	10.81	0.72	12	0.00	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	0	0.00	0	0	0.00	0	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History