KissMeData/299170/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	161141	59	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-3	5	-0.17	1279736879	705084	95.38	1827	1842	1800	2355	1270	1813	1815.42	0.64	4583	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	544	18.85	1.35	12	2.35	96.00	1340.00	2310	20240523	-21.65	1086	20241210	66.67	2250	-19.56	20250121	1257	43.99	20250102	2310	-21.65	20240523	1086	66.67	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
3	20250124	151141	59	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-3	5	-0.17	1041149919	573268	77.55	1827	1842	1800	2355	1270	1813	1816.17	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	544	18.85	1.35	12	1.91	96.00	1340.00	2310	20240523	-21.65	1086	20241210	66.67	2250	-19.56	20250121	1257	43.99	20250102	2310	-21.65	20240523	1086	66.67	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
4	20250124	141139	59	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-13	5	-0.72	849821999	467257	63.21	1827	1842	1800	2355	1270	1813	1818.75	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	541	18.75	1.34	12	1.56	96.00	1340.00	2310	20240523	-22.08	1086	20241210	65.75	2250	-20.00	20250121	1257	43.20	20250102	2310	-22.08	20240523	1086	65.75	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
5	20250124	131140	59	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-5	5	-0.28	690522631	378848	51.25	1827	1842	1804	2355	1270	1813	1822.70	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	543	18.83	1.35	12	1.26	96.00	1340.00	2310	20240523	-21.73	1086	20241210	66.48	2250	-19.64	20250121	1257	43.83	20250102	2310	-21.73	20240523	1086	66.48	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
6	20250124	121136	59	100.00	KOSDAQ	유통	N	N	N	N	N	1829	16	2	0.88	548738225	300475	40.65	1827	1842	1804	2355	1270	1813	1826.25	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	549	19.05	1.36	12	1.00	96.00	1340.00	2310	20240523	-20.82	1086	20241210	68.42	2250	-18.71	20250121	1257	45.51	20250102	2310	-20.82	20240523	1086	68.42	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
7	20250124	111138	59	100.00	KOSDAQ	유통	N	N	N	N	N	1842	29	2	1.60	359669008	197102	26.66	1827	1842	1804	2355	1270	1813	1824.80	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	553	19.19	1.37	12	0.66	96.00	1340.00	2310	20240523	-20.26	1086	20241210	69.61	2250	-18.13	20250121	1257	46.54	20250102	2310	-20.26	20240523	1086	69.61	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
8	20250124	101134	59	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-3	5	-0.17	173472904	95695	12.95	1827	1827	1804	2355	1270	1813	1812.77	0.64	2542	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	544	18.85	1.35	12	0.32	96.00	1340.00	2310	20240523	-21.65	1086	20241210	66.67	2250	-19.56	20250121	1257	43.99	20250102	2310	-21.65	20240523	1086	66.67	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
9	20250124	091143	59	100.00	KOSDAQ	유통	N	N	N	N	N	1827	14	2	0.77	55321014	30282	4.10	1827	1827	1827	2355	1270	1813	1827.00	0.64	2487	1878	1845	1827	1794	1776	1836	1785	30	542	100	1260	1	1	30027963	549	19.03	1.36	12	0.10	96.00	1340.00	2310	20240523	-20.91	1086	20241210	68.23	2250	-18.80	20250121	1257	45.35	20250102	2310	-20.91	20240523	1086	68.23	20241210	1.98	N	299170	100	30 억	192947	N	N	N	Y
10	20250123	161134	59	100.00	KOSDAQ	유통	N	N	N	N	N	1813	-37	5	-2.00	1279870241	701596	48.94	1860	1860	1809	2405	1295	1850	1824.43	0.64	-6420	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	544	18.89	1.35	12	2.34	96.00	1340.00	2310	20240523	-21.52	1086	20241210	66.94	2250	-19.42	20250121	1257	44.23	20250102	2310	-21.52	20240523	1086	66.94	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
11	20250123	151131	59	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-38	5	-2.05	1125516860	616459	43.00	1860	1860	1809	2405	1295	1850	1825.78	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	544	18.88	1.35	12	2.05	96.00	1340.00	2310	20240523	-21.56	1086	20241210	66.85	2250	-19.47	20250121	1257	44.15	20250102	2310	-21.56	20240523	1086	66.85	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
12	20250123	141134	59	100.00	KOSDAQ	유통	N	N	N	N	N	1832	-18	5	-0.97	959427640	524898	36.61	1860	1860	1809	2405	1295	1850	1827.84	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	550	19.08	1.37	12	1.75	96.00	1340.00	2310	20240523	-20.69	1086	20241210	68.69	2250	-18.58	20250121	1257	45.74	20250102	2310	-20.69	20240523	1086	68.69	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
13	20250123	131131	59	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-19	5	-1.03	863184931	472242	32.94	1860	1860	1809	2405	1295	1850	1827.84	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	550	19.07	1.37	12	1.57	96.00	1340.00	2310	20240523	-20.74	1086	20241210	68.60	2250	-18.62	20250121	1257	45.66	20250102	2310	-20.74	20240523	1086	68.60	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
14	20250123	121132	59	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-6	5	-0.32	768491049	420653	29.34	1860	1860	1809	2405	1295	1850	1826.90	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	554	19.21	1.38	12	1.40	96.00	1340.00	2310	20240523	-20.17	1086	20241210	69.80	2250	-18.04	20250121	1257	46.70	20250102	2310	-20.17	20240523	1086	69.80	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
15	20250123	111122	59	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-19	5	-1.03	623241753	341810	23.84	1860	1860	1809	2405	1295	1850	1823.36	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	550	19.07	1.37	12	1.14	96.00	1340.00	2310	20240523	-20.74	1086	20241210	68.60	2250	-18.62	20250121	1257	45.66	20250102	2310	-20.74	20240523	1086	68.60	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
16	20250123	101131	59	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-21	5	-1.14	359912527	196534	13.71	1860	1860	1820	2405	1295	1850	1831.30	0.64	-11896	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	549	19.05	1.36	12	0.65	96.00	1340.00	2310	20240523	-20.82	1086	20241210	68.42	2250	-18.71	20250121	1257	45.51	20250102	2310	-20.82	20240523	1086	68.42	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
17	20250123	091132	59	100.00	KOSDAQ	유통	N	N	N	N	N	1860	10	2	0.54	75462060	40571	2.83	1860	1860	1860	2405	1295	1850	1860.00	0.64	-11933	1903	1876	1863	1836	1823	1870	1830	30	555	100	1290	1	1	30027963	559	19.38	1.39	12	0.14	96.00	1340.00	2310	20240523	-19.48	1086	20241210	71.27	2250	-17.33	20250121	1257	47.97	20250102	2310	-19.48	20240523	1086	71.27	20241210	2.39	N	299170	100	30 억	191575	N	N	N	Y
18	20250122	161123	59	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-58	5	-3.04	2622589112	1405759	4.81	1890	1890	1850	2480	1336	1908	1865.12	0.75	-35057	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	556	19.27	1.38	12	4.68	96.00	1340.00	2310	20240523	-19.91	1086	20241210	70.35	2250	-17.78	20250121	1257	47.18	20250102	2310	-19.91	20240523	1086	70.35	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
19	20250122	151125	59	100.00	KOSDAQ	유통	N	N	N	N	N	1862	-46	5	-2.41	2329475112	1247319	4.27	1890	1890	1855	2480	1336	1908	1866.98	0.75	-34908	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	559	19.40	1.39	12	4.15	96.00	1340.00	2310	20240523	-19.39	1086	20241210	71.45	2250	-17.24	20250121	1257	48.13	20250102	2310	-19.39	20240523	1086	71.45	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
20	20250122	141123	59	100.00	KOSDAQ	유통	N	N	N	N	N	1861	-47	5	-2.46	2234297120	1196203	4.10	1890	1890	1855	2480	1336	1908	1867.19	0.75	-34908	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	559	19.39	1.39	12	3.98	96.00	1340.00	2310	20240523	-19.44	1086	20241210	71.36	2250	-17.29	20250121	1257	48.05	20250102	2310	-19.44	20240523	1086	71.36	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
21	20250122	131124	59	100.00	KOSDAQ	유통	N	N	N	N	N	1873	-35	5	-1.83	2124207646	1137121	3.89	1890	1890	1855	2480	1336	1908	1867.40	0.75	-34908	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	562	19.51	1.40	12	3.79	96.00	1340.00	2310	20240523	-18.92	1086	20241210	72.47	2250	-16.76	20250121	1257	49.01	20250102	2310	-18.92	20240523	1086	72.47	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
22	20250122	121123	59	100.00	KOSDAQ	유통	N	N	N	N	N	1855	-53	5	-2.78	1911787450	1023227	3.50	1890	1890	1855	2480	1336	1908	1867.66	0.75	-34908	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	557	19.32	1.38	12	3.41	96.00	1340.00	2310	20240523	-19.70	1086	20241210	70.81	2250	-17.56	20250121	1257	47.57	20250102	2310	-19.70	20240523	1086	70.81	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
23	20250122	111125	59	100.00	KOSDAQ	유통	N	N	N	N	N	1872	-36	5	-1.89	1691225711	904437	3.10	1890	1890	1855	2480	1336	1908	1869.12	0.75	-34908	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	562	19.50	1.40	12	3.01	96.00	1340.00	2310	20240523	-18.96	1086	20241210	72.38	2250	-16.80	20250121	1257	48.93	20250102	2310	-18.96	20240523	1086	72.38	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
24	20250122	101123	59	100.00	KOSDAQ	유통	N	N	N	N	N	1858	-50	5	-2.62	1230272510	657349	2.25	1890	1890	1858	2480	1336	1908	1870.51	0.75	-24279	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	558	19.35	1.39	12	2.19	96.00	1340.00	2310	20240523	-19.57	1086	20241210	71.09	2250	-17.42	20250121	1257	47.81	20250102	2310	-19.57	20240523	1086	71.09	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
25	20250122	091126	59	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-18	5	-0.94	275680584	145686	0.50	1890	1890	1890	2480	1336	1908	1890.00	0.75	-19083	2506	2207	1951	1652	1396	2356	1801	30	572	100	1330	1	1	30027963	568	19.69	1.41	12	0.49	96.00	1340.00	2310	20240523	-18.18	1086	20241210	74.03	2250	-16.00	20250121	1257	50.36	20250102	2310	-18.18	20240523	1086	74.03	20241210	2.79	N	299170	100	30 억	226493	N	N	N	Y
26	20250121	161116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	174	2	10.03	60281063738	28999272	224.82	1734	2250	1695	2250	1214	1734	2078.90	0.27	296667	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	1	1	30027963	573	19.88	1.42	12	96.57	96.00	1340.00	2310	20240523	-17.40	1086	20241210	75.69	2250	-15.20	20250121	1257	51.79	20250102	2310	-17.40	20240523	1086	75.69	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
27	20250121	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	183	2	10.55	59370883313	28524778	221.14	1734	2250	1695	2250	1214	1734	2081.39	0.27	217098	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	1	1	30027963	576	19.97	1.43	12	94.99	96.00	1340.00	2310	20240523	-17.01	1086	20241210	76.52	2250	-14.80	20250121	1257	52.51	20250102	2310	-17.01	20240523	1086	76.52	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
28	20250121	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	263	2	15.17	52285809545	24958310	193.49	1734	2250	1695	2250	1214	1734	2094.93	0.27	113350	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	1	1	30027963	600	20.80	1.49	12	83.12	96.00	1340.00	2310	20240523	-13.55	1086	20241210	83.89	2250	-11.24	20250121	1257	58.87	20250102	2310	-13.55	20240523	1086	83.89	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
29	20250121	131118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	346	2	19.95	48067797459	22901541	177.55	1734	2250	1695	2250	1214	1734	2098.90	0.27	31045	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	5	1	30027963	625	21.67	1.55	12	76.27	96.00	1340.00	2310	20240523	-9.96	1086	20241210	91.53	2250	-7.56	20250121	1257	65.47	20250102	2310	-9.96	20240523	1086	91.53	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
30	20250121	121101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	321	2	18.51	41924911724	19983592	154.93	1734	2250	1695	2250	1214	1734	2097.98	0.27	-7836	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	5	1	30027963	617	21.41	1.53	12	66.55	96.00	1340.00	2310	20240523	-11.04	1086	20241210	89.23	2250	-8.67	20250121	1257	63.48	20250102	2310	-11.04	20240523	1086	89.23	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
31	20250121	111020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	401	2	23.13	18909929479	9378057	72.70	1734	2200	1695	2250	1214	1734	2016.42	0.27	-28576	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	5	1	30027963	641	22.24	1.59	12	31.23	96.00	1340.00	2310	20240523	-7.58	1086	20241210	96.59	2200	-2.95	20250121	1257	69.85	20250102	2310	-7.58	20240523	1086	96.59	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
32	20250121	101014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	8	2	0.46	2429201287	1379178	10.69	1734	1815	1695	2250	1214	1734	1761.35	0.27	-8876	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	1	1	30027963	523	18.15	1.30	12	4.59	96.00	1340.00	2310	20240523	-24.59	1086	20241210	60.41	2045	-14.82	20250110	1257	38.58	20250102	2310	-24.59	20240523	1086	60.41	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
33	20250121	091120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-28	5	-1.61	434070785	253542	1.97	1734	1740	1695	2250	1214	1734	1711.98	0.27	-6723	2089	1911	1747	1569	1405	2000	1658	30	516	100	1210	1	1	30027963	512	17.77	1.27	12	0.84	96.00	1340.00	2310	20240523	-26.15	1086	20241210	57.09	2045	-16.58	20250110	1257	35.72	20250102	2310	-26.15	20240523	1086	57.09	20241210	2.78	N	299170	100	30 억	80951	N	N	N	N
34	20250120	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	106	2	6.51	23429724322	12849519	3384.15	1670	1925	1583	2115	1140	1628	1823.43	0.09	49514	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	521	18.06	1.29	12	42.79	96.00	1340.00	2325	20240111	-25.42	1086	20241210	59.67	2045	-15.21	20250110	1257	37.95	20250102	2310	-24.94	20240523	1086	59.67	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
35	20250120	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	120	2	7.37	22878957999	12532130	3300.56	1670	1925	1583	2115	1140	1628	1825.62	0.09	2715	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	525	18.21	1.30	12	41.73	96.00	1340.00	2325	20240111	-24.82	1086	20241210	60.96	2045	-14.52	20250110	1257	39.06	20250102	2310	-24.33	20240523	1086	60.96	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
36	20250120	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	172	2	10.57	18369129214	10035973	2643.15	1670	1925	1583	2115	1140	1628	1830.33	0.09	14905	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	541	18.75	1.34	12	33.42	96.00	1340.00	2325	20240111	-22.58	1086	20241210	65.75	2045	-11.98	20250110	1257	43.20	20250102	2310	-22.08	20240523	1086	65.75	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
37	20250120	131116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	233	2	14.31	14104448485	7703165	2028.77	1670	1925	1583	2115	1140	1628	1830.99	0.09	12019	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	559	19.39	1.39	12	25.65	96.00	1340.00	2325	20240111	-19.96	1086	20241210	71.36	2045	-9.00	20250110	1257	48.05	20250102	2310	-19.44	20240523	1086	71.36	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
38	20250120	121117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	158	2	9.71	2599296922	1483677	390.75	1670	1824	1583	2115	1140	1628	1751.93	0.09	25872	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	536	18.60	1.33	12	4.94	96.00	1340.00	2325	20240111	-23.18	1086	20241210	64.46	2045	-12.67	20250110	1257	42.08	20250102	2310	-22.68	20240523	1086	64.46	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
39	20250120	111118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-35	5	-2.15	269490522	168365	44.34	1670	1670	1583	2115	1140	1628	1600.63	0.09	8095	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	478	16.59	1.19	12	0.56	96.00	1340.00	2325	20240111	-31.48	1086	20241210	46.69	2045	-22.10	20250110	1257	26.73	20250102	2310	-31.04	20240523	1086	46.69	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
40	20250120	101116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	-32	5	-1.97	191743469	119378	31.44	1670	1670	1584	2115	1140	1628	1606.19	0.09	7329	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	479	16.62	1.19	12	0.40	96.00	1340.00	2325	20240111	-31.35	1086	20241210	46.96	2045	-21.96	20250110	1257	26.97	20250102	2310	-30.91	20240523	1086	46.96	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
41	20250120	091119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	2	2	0.12	30427885	18450	4.86	1670	1670	1630	2115	1140	1628	1649.21	0.09	-2678	1749	1688	1658	1597	1567	1673	1582	30	487	100	1130	1	1	30027963	489	16.98	1.22	12	0.06	96.00	1340.00	2325	20240111	-29.89	1086	20241210	50.09	2045	-20.29	20250110	1257	29.67	20250102	2310	-29.44	20240523	1086	50.09	20241210	2.82	N	299170	100	30 억	27249	N	N	N	N
42	20250117	161113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-67	5	-3.95	609035147	368134	59.51	1719	1719	1628	2200	1187	1695	1654.62	0.17	-23017	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	489	16.96	1.21	12	1.23	96.00	1340.00	2325	20240111	-29.98	1086	20241210	49.91	2045	-20.39	20250110	1257	29.51	20250102	2310	-29.52	20240523	1086	49.91	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
43	20250117	151109	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-61	5	-3.60	560333991	338231	54.68	1719	1719	1630	2200	1187	1695	1656.48	0.17	-21369	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	491	17.02	1.22	12	1.13	96.00	1340.00	2325	20240111	-29.72	1086	20241210	50.46	2045	-20.10	20250110	1257	29.99	20250102	2310	-29.26	20240523	1086	50.46	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
44	20250117	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	-49	5	-2.89	476096854	286803	46.36	1719	1719	1640	2200	1187	1695	1659.82	0.17	-18056	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	494	17.15	1.23	12	0.96	96.00	1340.00	2325	20240111	-29.20	1086	20241210	51.57	2045	-19.51	20250110	1257	30.95	20250102	2310	-28.74	20240523	1086	51.57	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
45	20250117	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-50	5	-2.95	422440494	254137	41.08	1719	1719	1640	2200	1187	1695	1662.05	0.17	-17339	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	494	17.14	1.23	12	0.85	96.00	1340.00	2325	20240111	-29.25	1086	20241210	51.47	2045	-19.56	20250110	1257	30.87	20250102	2310	-28.79	20240523	1086	51.47	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
46	20250117	121117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-45	5	-2.65	382916688	230117	37.20	1719	1719	1640	2200	1187	1695	1663.80	0.17	-16841	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	495	17.19	1.23	12	0.77	96.00	1340.00	2325	20240111	-29.03	1086	20241210	51.93	2045	-19.32	20250110	1257	31.26	20250102	2310	-28.57	20240523	1086	51.93	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
47	20250117	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-43	5	-2.54	319900510	191937	31.03	1719	1719	1640	2200	1187	1695	1666.47	0.17	-17981	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	496	17.21	1.23	12	0.64	96.00	1340.00	2325	20240111	-28.95	1086	20241210	52.12	2045	-19.22	20250110	1257	31.42	20250102	2310	-28.48	20240523	1086	52.12	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
48	20250117	101117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-46	5	-2.71	238878609	142751	23.08	1719	1719	1640	2200	1187	1695	1673.16	0.17	-8877	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	495	17.18	1.23	12	0.48	96.00	1340.00	2325	20240111	-29.08	1086	20241210	51.84	2045	-19.36	20250110	1257	31.19	20250102	2310	-28.61	20240523	1086	51.84	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
49	20250117	091117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	14	2	0.83	34445500	20201	3.27	1719	1719	1700	2200	1187	1695	1705.98	0.17	7	1787	1740	1697	1650	1607	1764	1674	30	505	100	1180	1	1	30027963	513	17.80	1.28	12	0.07	96.00	1340.00	2325	20240111	-26.49	1086	20241210	57.37	2045	-16.43	20250110	1257	35.96	20250102	2310	-26.02	20240523	1086	57.37	20241210	2.71	N	299170	100	30 억	50205	N	N	N	N
50	20250116	161108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	26	2	1.56	1033465416	607440	92.95	1672	1744	1654	2165	1169	1669	1701.36	0.11	17510	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	509	17.66	1.26	12	2.02	96.00	1340.00	2325	20240111	-27.10	1086	20241210	56.08	2045	-17.11	20250110	1257	34.84	20250102	2310	-26.62	20240523	1086	56.08	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
51	20250116	151015	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	26	2	1.56	993158332	583644	89.31	1672	1744	1654	2165	1169	1669	1701.65	0.11	16386	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	509	17.66	1.26	12	1.94	96.00	1340.00	2325	20240111	-27.10	1086	20241210	56.08	2045	-17.11	20250110	1257	34.84	20250102	2310	-26.62	20240523	1086	56.08	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
52	20250116	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	31	2	1.86	911599607	535682	81.97	1672	1744	1654	2165	1169	1669	1701.76	0.11	13583	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	510	17.71	1.27	12	1.78	96.00	1340.00	2325	20240111	-26.88	1086	20241210	56.54	2045	-16.87	20250110	1257	35.24	20250102	2310	-26.41	20240523	1086	56.54	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
53	20250116	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	21	2	1.26	873041736	512984	78.50	1672	1744	1654	2165	1169	1669	1701.89	0.11	11361	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	507	17.60	1.26	12	1.71	96.00	1340.00	2325	20240111	-27.31	1086	20241210	55.62	2045	-17.36	20250110	1257	34.45	20250102	2310	-26.84	20240523	1086	55.62	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
54	20250116	121112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	47	2	2.82	768509103	451730	69.12	1672	1744	1654	2165	1169	1669	1701.26	0.11	10764	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	515	17.88	1.28	12	1.50	96.00	1340.00	2325	20240111	-26.19	1086	20241210	58.01	2045	-16.09	20250110	1257	36.52	20250102	2310	-25.71	20240523	1086	58.01	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
55	20250116	111113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	51	2	3.06	715754001	420973	64.42	1672	1744	1654	2165	1169	1669	1700.24	0.11	14423	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	516	17.92	1.28	12	1.40	96.00	1340.00	2325	20240111	-26.02	1086	20241210	58.38	2045	-15.89	20250110	1257	36.83	20250102	2310	-25.54	20240523	1086	58.38	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
56	20250116	101115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	47	2	2.82	588931971	346978	53.09	1672	1744	1654	2165	1169	1669	1697.32	0.11	17750	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	515	17.88	1.28	12	1.16	96.00	1340.00	2325	20240111	-26.19	1086	20241210	58.01	2045	-16.09	20250110	1257	36.52	20250102	2310	-25.71	20240523	1086	58.01	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
57	20250116	091116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	14	2	0.84	99819508	59595	9.12	1672	1689	1669	2165	1169	1669	1674.96	0.11	10380	1797	1733	1677	1613	1557	1705	1585	30	496	100	1160	1	1	30027963	505	17.53	1.26	12	0.20	96.00	1340.00	2325	20240111	-27.61	1086	20241210	54.97	2045	-17.70	20250110	1257	33.89	20250102	2310	-27.14	20240523	1086	54.97	20241210	2.64	N	299170	100	30 억	32753	N	N	N	N
58	20250115	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-77	5	-4.41	1071464627	645251	79.13	1720	1741	1621	2265	1223	1746	1660.43	0.09	5484	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	501	17.39	1.25	12	2.15	96.00	1340.00	2325	20240111	-28.22	1086	20241210	53.68	2045	-18.39	20250110	1257	32.78	20250102	2310	-27.75	20240523	1086	53.68	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
59	20250115	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-99	5	-5.67	1034159479	622754	76.37	1720	1741	1621	2265	1223	1746	1660.52	0.09	4930	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	495	17.16	1.23	12	2.07	96.00	1340.00	2325	20240111	-29.16	1086	20241210	51.66	2045	-19.46	20250110	1257	31.03	20250102	2310	-28.70	20240523	1086	51.66	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
60	20250115	141105	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-118	5	-6.76	946481297	569109	69.79	1720	1741	1621	2265	1223	1746	1662.98	0.09	8947	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	489	16.96	1.21	12	1.90	96.00	1340.00	2325	20240111	-29.98	1086	20241210	49.91	2045	-20.39	20250110	1257	29.51	20250102	2310	-29.52	20240523	1086	49.91	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
61	20250115	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-101	5	-5.78	806512774	483594	59.31	1720	1741	1642	2265	1223	1746	1667.62	0.09	10630	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	494	17.14	1.23	12	1.61	96.00	1340.00	2325	20240111	-29.25	1086	20241210	51.47	2045	-19.56	20250110	1257	30.87	20250102	2310	-28.79	20240523	1086	51.47	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
62	20250115	121057	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-103	5	-5.90	759175282	454858	55.78	1720	1741	1643	2265	1223	1746	1668.91	0.09	11797	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	493	17.11	1.23	12	1.51	96.00	1340.00	2325	20240111	-29.33	1086	20241210	51.29	2045	-19.66	20250110	1257	30.71	20250102	2310	-28.87	20240523	1086	51.29	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
63	20250115	111110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-96	5	-5.50	677326581	405125	49.68	1720	1741	1644	2265	1223	1746	1671.75	0.09	10903	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	495	17.19	1.23	12	1.35	96.00	1340.00	2325	20240111	-29.03	1086	20241210	51.93	2045	-19.32	20250110	1257	31.26	20250102	2310	-28.57	20240523	1086	51.93	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
64	20250115	101110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-81	5	-4.64	463839922	276350	33.89	1720	1741	1660	2265	1223	1746	1678.26	0.09	12088	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	500	17.34	1.24	12	0.92	96.00	1340.00	2325	20240111	-28.39	1086	20241210	53.31	2045	-18.58	20250110	1257	32.46	20250102	2310	-27.92	20240523	1086	53.31	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
65	20250115	091115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-76	5	-4.35	192597353	113671	13.94	1720	1741	1670	2265	1223	1746	1693.98	0.09	3480	1874	1809	1777	1712	1680	1794	1697	30	519	100	1220	1	1	30027963	501	17.40	1.25	12	0.38	96.00	1340.00	2325	20240111	-28.17	1086	20241210	53.78	2045	-18.34	20250110	1257	32.86	20250102	2310	-27.71	20240523	1086	53.78	20241210	2.52	N	299170	100	30 억	27269	N	N	N	N
66	20250114	161051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-54	5	-3.00	1430747997	799979	65.81	1800	1842	1745	2340	1260	1800	1788.58	0.12	-8909	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	524	18.19	1.30	12	2.66	96.00	1340.00	2325	20240111	-24.90	1086	20241210	60.77	2045	-14.62	20250110	1257	38.90	20250102	2310	-24.42	20240523	1086	60.77	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
67	20250114	151108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	-48	5	-2.67	1360151468	759582	62.49	1800	1842	1745	2340	1260	1800	1790.66	0.12	-8550	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	526	18.25	1.31	12	2.53	96.00	1340.00	2325	20240111	-24.65	1086	20241210	61.33	2045	-14.33	20250110	1257	39.38	20250102	2310	-24.16	20240523	1086	61.33	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
68	20250114	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-43	5	-2.39	1248149756	695696	57.23	1800	1842	1756	2340	1260	1800	1794.10	0.12	-5700	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	528	18.30	1.31	12	2.32	96.00	1340.00	2325	20240111	-24.43	1086	20241210	61.79	2045	-14.08	20250110	1257	39.78	20250102	2310	-23.94	20240523	1086	61.79	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
69	20250114	131104	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-24	5	-1.33	1095753436	609318	50.13	1800	1842	1771	2340	1260	1800	1798.33	0.12	-4229	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	533	18.50	1.33	12	2.03	96.00	1340.00	2325	20240111	-23.61	1086	20241210	63.54	2045	-13.15	20250110	1257	41.29	20250102	2310	-23.12	20240523	1086	63.54	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
70	20250114	121100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-18	5	-1.00	1035948854	575636	47.36	1800	1842	1771	2340	1260	1800	1799.66	0.12	-6878	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	535	18.56	1.33	12	1.92	96.00	1340.00	2325	20240111	-23.35	1086	20241210	64.09	2045	-12.86	20250110	1257	41.77	20250102	2310	-22.86	20240523	1086	64.09	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
71	20250114	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-19	5	-1.06	946160253	525099	43.20	1800	1842	1775	2340	1260	1800	1801.87	0.12	-3064	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	535	18.55	1.33	12	1.75	96.00	1340.00	2325	20240111	-23.40	1086	20241210	64.00	2045	-12.91	20250110	1257	41.69	20250102	2310	-22.90	20240523	1086	64.00	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
72	20250114	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	-14	5	-0.78	806025051	446494	36.73	1800	1842	1775	2340	1260	1800	1805.23	0.12	-3851	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	536	18.60	1.33	12	1.49	96.00	1340.00	2325	20240111	-23.18	1086	20241210	64.46	2045	-12.67	20250110	1257	42.08	20250102	2310	-22.68	20240523	1086	64.46	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
73	20250114	091103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-24	5	-1.33	157872717	88397	7.27	1800	1803	1775	2340	1260	1800	1785.95	0.12	6522	1926	1862	1822	1758	1718	1843	1739	30	540	100	1260	1	1	30027963	533	18.50	1.33	12	0.29	96.00	1340.00	2325	20240111	-23.61	1086	20241210	63.54	2045	-13.15	20250110	1257	41.29	20250102	2310	-23.12	20240523	1086	63.54	20241210	2.59	N	299170	100	30 억	36216	N	N	N	N
74	20250113	161047	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-49	5	-2.65	2176228331	1193440	8.03	1874	1886	1782	2400	1295	1849	1823.56	0.07	10012	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	541	18.75	1.34	12	3.97	96.00	1340.00	2395	20240104	-24.84	1086	20241210	65.75	2045	-11.98	20250110	1257	43.20	20250102	2310	-22.08	20240523	1086	65.75	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
75	20250113	151054	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	-47	5	-2.54	2037778813	1116653	7.52	1874	1886	1782	2400	1295	1849	1824.88	0.07	9360	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	541	18.77	1.34	12	3.72	96.00	1340.00	2395	20240104	-24.76	1086	20241210	65.93	2045	-11.88	20250110	1257	43.36	20250102	2310	-21.99	20240523	1086	65.93	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
76	20250113	141029	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-59	5	-3.19	1823344499	997190	6.71	1874	1886	1784	2400	1295	1849	1828.46	0.07	15374	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	538	18.65	1.34	12	3.32	96.00	1340.00	2395	20240104	-25.26	1086	20241210	64.83	2045	-12.47	20250110	1257	42.40	20250102	2310	-22.51	20240523	1086	64.83	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
77	20250113	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-59	5	-3.19	1749415900	955865	6.43	1874	1886	1784	2400	1295	1849	1830.17	0.07	15737	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	538	18.65	1.34	12	3.18	96.00	1340.00	2395	20240104	-25.26	1086	20241210	64.83	2045	-12.47	20250110	1257	42.40	20250102	2310	-22.51	20240523	1086	64.83	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
78	20250113	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-54	5	-2.92	1670162048	911655	6.14	1874	1886	1784	2400	1295	1849	1831.99	0.07	15545	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	539	18.70	1.34	12	3.04	96.00	1340.00	2395	20240104	-25.05	1086	20241210	65.29	2045	-12.22	20250110	1257	42.80	20250102	2310	-22.29	20240523	1086	65.29	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
79	20250113	111039	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	-63	5	-3.41	1498706228	816425	5.50	1874	1886	1784	2400	1295	1849	1835.68	0.07	18114	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	536	18.60	1.33	12	2.72	96.00	1340.00	2395	20240104	-25.43	1086	20241210	64.46	2045	-12.67	20250110	1257	42.08	20250102	2310	-22.68	20240523	1086	64.46	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
80	20250113	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-39	5	-2.11	1236048547	670133	4.51	1874	1886	1803	2400	1295	1849	1844.48	0.07	12960	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	544	18.85	1.35	12	2.23	96.00	1340.00	2395	20240104	-24.43	1086	20241210	66.67	2045	-11.49	20250110	1257	43.99	20250102	2310	-21.65	20240523	1086	66.67	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
81	20250113	091045	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	5	2	0.27	468047314	250763	1.69	1874	1886	1847	2400	1295	1849	1866.56	0.07	158	2159	2003	1889	1733	1619	2082	1812	30	551	100	1290	1	1	30027963	557	19.31	1.38	12	0.84	96.00	1340.00	2395	20240104	-22.59	1086	20241210	70.72	2045	-9.34	20250110	1257	47.49	20250102	2310	-19.74	20240523	1086	70.72	20241210	2.85	N	299170	100	30 억	20782	N	N	N	N
82	20250110	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	196	2	11.86	28471877974	14791074	709.12	1800	2045	1775	2145	1158	1653	1925.01	0.15	-20624	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	555	19.26	1.38	12	49.26	96.00	1340.00	2395	20240104	-22.80	1086	20241210	70.26	2045	-9.58	20250110	1257	47.10	20250102	2325	-20.47	20240111	1086	70.26	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
83	20250110	151026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	184	2	11.13	28074452854	14575319	698.77	1800	2045	1775	2145	1158	1653	1926.16	0.15	-25774	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	552	19.14	1.37	12	48.54	96.00	1340.00	2395	20240104	-23.30	1086	20241210	69.15	2045	-10.17	20250110	1257	46.14	20250102	2325	-20.99	20240111	1086	69.15	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
84	20250110	141033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1948	295	2	17.85	26386963096	13675459	655.63	1800	2045	1775	2145	1158	1653	1929.51	0.15	-15261	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	585	20.29	1.45	12	45.54	96.00	1340.00	2395	20240104	-18.66	1086	20241210	79.37	2045	-4.74	20250110	1257	54.97	20250102	2325	-16.22	20240111	1086	79.37	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
85	20250110	131033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	293	2	17.73	23921415410	12402750	594.62	1800	2045	1775	2145	1158	1653	1928.72	0.15	-18986	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	584	20.27	1.45	12	41.30	96.00	1340.00	2395	20240104	-18.75	1086	20241210	79.19	2045	-4.84	20250110	1257	54.81	20250102	2325	-16.30	20240111	1086	79.19	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
86	20250110	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	252	2	15.25	19976724333	10370464	497.18	1800	2045	1775	2145	1158	1653	1926.31	0.15	-7611	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	572	19.84	1.42	12	34.54	96.00	1340.00	2395	20240104	-20.46	1086	20241210	75.41	2045	-6.85	20250110	1257	51.55	20250102	2325	-18.06	20240111	1086	75.41	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
87	20250110	111032	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	273	2	16.52	19170410930	9947417	476.90	1800	2045	1775	2145	1158	1653	1927.17	0.15	-3045	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	578	20.06	1.44	12	33.13	96.00	1340.00	2395	20240104	-19.58	1086	20241210	77.35	2045	-5.82	20250110	1257	53.22	20250102	2325	-17.16	20240111	1086	77.35	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
88	20250110	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	282	2	17.06	16456054912	8544660	409.65	1800	2045	1775	2145	1158	1653	1925.89	0.15	-7010	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	581	20.16	1.44	12	28.46	96.00	1340.00	2395	20240104	-19.21	1086	20241210	78.18	2045	-5.38	20250110	1257	53.94	20250102	2325	-16.77	20240111	1086	78.18	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
89	20250110	091035	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	320	2	19.36	6387132130	3436954	164.78	1800	1975	1775	2145	1158	1653	1858.37	0.15	5583	1847	1750	1680	1583	1513	1715	1548	30	492	100	1150	1	1	30027963	592	20.55	1.47	12	11.45	96.00	1340.00	2395	20240104	-17.62	1086	20241210	81.68	1985	-0.60	20250108	1257	56.96	20250102	2325	-15.14	20240111	1086	81.68	20241210	2.00	N	299170	100	30 억	45109	N	N	N	N
90	20250109	161023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	-107	5	-6.08	3285499254	1954548	10.43	1725	1777	1610	2285	1232	1760	1680.97	0.28	-38565	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	496	17.22	1.23	12	6.51	96.00	1340.00	2645	20240102	-37.50	1086	20241210	52.21	1985	-16.73	20250108	1257	31.50	20250102	2325	-28.90	20240111	1086	52.21	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
91	20250109	151019	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-102	5	-5.80	3133714160	1862880	9.94	1725	1777	1610	2285	1232	1760	1682.14	0.28	-35639	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	498	17.27	1.24	12	6.20	96.00	1340.00	2645	20240102	-37.32	1086	20241210	52.67	1985	-16.47	20250108	1257	31.90	20250102	2325	-28.69	20240111	1086	52.67	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
92	20250109	141027	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-110	5	-6.25	2869188737	1703938	9.10	1725	1777	1610	2285	1232	1760	1683.81	0.28	-26363	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	495	17.19	1.23	12	5.67	96.00	1340.00	2645	20240102	-37.62	1086	20241210	51.93	1985	-16.88	20250108	1257	31.26	20250102	2325	-29.03	20240111	1086	51.93	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
93	20250109	131026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-128	5	-7.27	2707536882	1605600	8.57	1725	1777	1610	2285	1232	1760	1686.26	0.28	-20673	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	490	17.00	1.22	12	5.35	96.00	1340.00	2645	20240102	-38.30	1086	20241210	50.28	1985	-17.78	20250108	1257	29.83	20250102	2325	-29.81	20240111	1086	50.28	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
94	20250109	121026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-90	5	-5.11	2387947152	1410707	7.53	1725	1777	1610	2285	1232	1760	1692.68	0.28	-26442	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	501	17.40	1.25	12	4.70	96.00	1340.00	2645	20240102	-36.86	1086	20241210	53.78	1985	-15.87	20250108	1257	32.86	20250102	2325	-28.17	20240111	1086	53.78	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
95	20250109	111031	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-71	5	-4.03	2268258301	1339171	7.15	1725	1777	1610	2285	1232	1760	1693.72	0.28	-24467	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	507	17.59	1.26	12	4.46	96.00	1340.00	2645	20240102	-36.14	1086	20241210	55.52	1985	-14.91	20250108	1257	34.37	20250102	2325	-27.35	20240111	1086	55.52	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
96	20250109	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-102	5	-5.80	2008705247	1184928	6.33	1725	1777	1610	2285	1232	1760	1695.15	0.28	-13368	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	498	17.27	1.24	12	3.95	96.00	1340.00	2645	20240102	-37.32	1086	20241210	52.67	1985	-16.47	20250108	1257	31.90	20250102	2325	-28.69	20240111	1086	52.67	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
97	20250109	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-51	5	-2.90	888601447	514015	2.74	1725	1777	1702	2285	1232	1760	1728.68	0.28	1477	2133	1946	1798	1611	1463	2040	1705	30	525	100	1230	1	1	30027963	513	17.80	1.28	12	1.71	96.00	1340.00	2645	20240102	-35.39	1086	20241210	57.37	1985	-13.90	20250108	1257	35.96	20250102	2325	-26.49	20240111	1086	57.37	20241210	1.03	N	299170	100	30 억	83183	N	N	N	N
98	20250108	161018	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	219	2	14.21	33696340805	18487042	490.39	1690	1985	1650	2000	1079	1541	1822.91	0.25	8646	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	528	18.33	1.31	12	61.57	96.00	1340.00	2645	20240102	-33.46	1086	20241210	62.06	1985	-11.34	20250108	1257	40.02	20250102	2325	-24.30	20240111	1086	62.06	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
99	20250108	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	409	2	26.54	29538961073	16298254	432.33	1690	1967	1650	2000	1079	1541	1812.40	0.25	4985	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	586	20.31	1.46	12	54.28	96.00	1340.00	2645	20240102	-26.28	1086	20241210	79.56	1967	-0.86	20250108	1257	55.13	20250102	2325	-16.13	20240111	1086	79.56	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
100	20250108	141025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	283	2	18.36	20364064569	11409098	302.64	1690	1918	1650	2000	1079	1541	1784.90	0.25	-18742	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	548	19.00	1.36	12	37.99	96.00	1340.00	2645	20240102	-31.04	1086	20241210	67.96	1918	-4.90	20250108	1257	45.11	20250102	2325	-21.55	20240111	1086	67.96	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
101	20250108	131023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	208	2	13.50	11355337292	6541401	173.52	1690	1815	1650	2000	1079	1541	1735.92	0.25	-10098	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	525	18.22	1.31	12	21.78	96.00	1340.00	2645	20240102	-33.88	1086	20241210	61.05	1900	-7.95	20250107	1257	39.14	20250102	2325	-24.77	20240111	1086	61.05	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
102	20250108	121020	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	154	2	9.99	9378109491	5416233	143.67	1690	1804	1650	2000	1079	1541	1731.48	0.25	-7270	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	509	17.66	1.26	12	18.04	96.00	1340.00	2645	20240102	-35.92	1086	20241210	56.08	1900	-10.79	20250107	1257	34.84	20250102	2325	-27.10	20240111	1086	56.08	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
103	20250108	111021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	181	2	11.75	9024552053	5208849	138.17	1690	1804	1650	2000	1079	1541	1732.54	0.25	-4573	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	517	17.94	1.29	12	17.35	96.00	1340.00	2645	20240102	-34.90	1086	20241210	58.56	1900	-9.37	20250107	1257	36.99	20250102	2325	-25.94	20240111	1086	58.56	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
104	20250108	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	173	2	11.23	7054186335	4079172	108.20	1690	1804	1650	2000	1079	1541	1729.32	0.25	9829	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	515	17.85	1.28	12	13.58	96.00	1340.00	2645	20240102	-35.20	1086	20241210	57.83	1900	-9.79	20250107	1257	36.36	20250102	2325	-26.28	20240111	1086	57.83	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
105	20250108	091021	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	189	2	12.26	2755473395	1620329	42.98	1690	1770	1650	2000	1079	1541	1700.56	0.25	-1852	2019	1779	1660	1420	1301	1720	1361	30	459	100	1070	1	1	30027963	519	18.02	1.29	12	5.40	96.00	1340.00	2645	20240102	-34.59	1086	20241210	59.30	1900	-8.95	20250107	1257	37.63	20250102	2325	-25.59	20240111	1086	59.30	20241210	1.15	N	299170	100	30 억	73635	N	N	N	N
106	20250107	161012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-162	5	-9.51	6313275667	3708670	104.92	1900	1900	1541	2210	1193	1703	1702.30	0.29	-14329	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	463	16.05	1.15	12	12.35	96.00	1340.00	2645	20240102	-41.74	1086	20241210	41.90	1900	-18.89	20250107	1257	22.59	20250102	2325	-33.72	20240111	1086	41.90	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
107	20250107	151015	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-127	5	-7.46	6112868336	3579304	101.26	1900	1900	1558	2210	1193	1703	1707.84	0.29	-14326	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	473	16.42	1.18	12	11.92	96.00	1340.00	2645	20240102	-40.42	1086	20241210	45.12	1900	-17.05	20250107	1257	25.38	20250102	2325	-32.22	20240111	1086	45.12	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
108	20250107	141013	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	-98	5	-5.75	5729237450	3336363	94.39	1900	1900	1583	2210	1193	1703	1717.21	0.29	-14947	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	482	16.72	1.20	12	11.11	96.00	1340.00	2645	20240102	-39.32	1086	20241210	47.79	1900	-15.53	20250107	1257	27.68	20250102	2325	-30.97	20240111	1086	47.79	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
109	20250107	131012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-96	5	-5.64	5583089490	3245343	91.82	1900	1900	1583	2210	1193	1703	1720.34	0.29	-15056	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	483	16.74	1.20	12	10.81	96.00	1340.00	2645	20240102	-39.24	1086	20241210	47.97	1900	-15.42	20250107	1257	27.84	20250102	2325	-30.88	20240111	1086	47.97	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
110	20250107	121014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-89	5	-5.23	5266349348	3049576	86.28	1900	1900	1583	2210	1193	1703	1726.91	0.29	-13340	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	485	16.81	1.20	12	10.16	96.00	1340.00	2645	20240102	-38.98	1086	20241210	48.62	1900	-15.05	20250107	1257	28.40	20250102	2325	-30.58	20240111	1086	48.62	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
111	20250107	111009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-93	5	-5.46	5174455080	2992516	84.66	1900	1900	1583	2210	1193	1703	1729.13	0.29	-13386	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	483	16.77	1.20	12	9.97	96.00	1340.00	2645	20240102	-39.13	1086	20241210	48.25	1900	-15.26	20250107	1257	28.08	20250102	2325	-30.75	20240111	1086	48.25	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
112	20250107	101014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-93	5	-5.46	4795285149	2757814	78.02	1900	1900	1583	2210	1193	1703	1738.80	0.29	267	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	483	16.77	1.20	12	9.18	96.00	1340.00	2645	20240102	-39.13	1086	20241210	48.25	1900	-15.26	20250107	1257	28.08	20250102	2325	-30.75	20240111	1086	48.25	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
113	20250107	091019	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	35	2	2.06	2626969837	1462952	41.39	1900	1900	1700	2210	1193	1703	1795.66	0.29	28257	1974	1838	1567	1431	1160	1906	1499	30	507	100	1190	1	1	30027963	522	18.10	1.30	12	4.87	96.00	1340.00	2645	20240102	-34.29	1086	20241210	60.04	1900	-8.53	20250107	1257	38.27	20250102	2325	-25.25	20240111	1086	60.04	20241210	1.14	N	299170	100	30 억	86088	N	N	N	N
114	20250106	161002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5633205776	3534116	13126.75	1310	1703	1296	1703	917	1310	1593.95	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.77	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
115	20250106	151000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5632306592	3533588	13124.79	1310	1703	1296	1703	917	1310	1593.93	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.77	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
116	20250106	141002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5625705764	3529712	13110.40	1310	1703	1296	1703	917	1310	1593.81	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.75	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
117	20250106	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5507393245	3460239	12852.35	1310	1703	1296	1703	917	1310	1591.62	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.52	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
118	20250106	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5498069320	3454764	12832.02	1310	1703	1296	1703	917	1310	1591.45	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.51	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
119	20250106	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5487515829	3448567	12809.00	1310	1703	1296	1703	917	1310	1591.25	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.48	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
120	20250106	100952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	393	1	30.00	5299622136	3338236	12399.20	1310	1703	1296	1703	917	1310	1587.55	0.32	-13133	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	511	17.74	1.27	12	11.12	96.00	1340.00	2645	20240102	-35.61	1086	20241210	56.81	1703	0.00	20250106	1257	35.48	20250102	2325	-26.75	20240111	1086	56.81	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
121	20250106	090953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-2	5	-0.15	476785	364	1.35	1310	1310	1308	1703	917	1310	1309.85	0.32	-36	1328	1318	1301	1291	1274	1324	1297	30	393	100	910	1	1	30027963	393	13.62	0.98	12	0.00	96.00	1340.00	2645	20240102	-50.55	1086	20241210	20.44	1311	-0.23	20250103	1257	4.06	20250102	2325	-43.74	20240111	1086	20.44	20241210	1.18	N	299170	100	30 억	97065	N	N	N	N
122	20250103	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	26	2	2.02	35038716	26923	139.86	1289	1311	1284	1669	899	1284	1301.44	0.31	4766	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	393	13.65	0.98	12	0.09	96.00	1340.00	2645	20240102	-50.47	1086	20241210	20.63	1311	-0.08	20250103	1257	4.22	20250102	2395	-45.30	20240104	1086	20.63	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
123	20250103	150951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	27	2	2.10	34507173	26517	137.75	1289	1311	1284	1669	899	1284	1301.32	0.31	4777	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	394	13.66	0.98	12	0.09	96.00	1340.00	2645	20240102	-50.43	1086	20241210	20.72	1311	0.00	20250103	1257	4.30	20250102	2395	-45.26	20240104	1086	20.72	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
124	20250103	140952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	25	2	1.95	24236359	18657	96.92	1289	1309	1284	1669	899	1284	1299.05	0.31	748	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	393	13.64	0.98	12	0.06	96.00	1340.00	2645	20240102	-50.51	1086	20241210	20.53	1309	0.00	20250103	1257	4.14	20250102	2395	-45.34	20240104	1086	20.53	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
125	20250103	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	21	2	1.64	20490409	15785	82.00	1289	1305	1284	1669	899	1284	1298.09	0.31	-139	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	392	13.59	0.97	12	0.05	96.00	1340.00	2645	20240102	-50.66	1086	20241210	20.17	1305	0.00	20250103	1257	3.82	20250102	2395	-45.51	20240104	1086	20.17	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
126	20250103	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	16	2	1.25	19532248	15049	78.18	1289	1303	1284	1669	899	1284	1297.91	0.31	292	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	390	13.54	0.97	12	0.05	96.00	1340.00	2645	20240102	-50.85	1086	20241210	19.71	1303	-0.23	20250103	1257	3.42	20250102	2395	-45.72	20240104	1086	19.71	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
127	20250103	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	19	2	1.48	18352373	14143	73.47	1289	1303	1284	1669	899	1284	1297.63	0.31	591	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	391	13.57	0.97	12	0.05	96.00	1340.00	2645	20240102	-50.74	1086	20241210	19.98	1303	0.00	20250103	1257	3.66	20250102	2395	-45.59	20240104	1086	19.98	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
128	20250103	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	15	2	1.17	13210150	10185	52.91	1289	1300	1284	1669	899	1284	1297.02	0.31	356	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	390	13.53	0.97	12	0.03	96.00	1340.00	2645	20240102	-50.89	1086	20241210	19.61	1300	-0.08	20250103	1257	3.34	20250102	2395	-45.76	20240104	1086	19.61	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
129	20250103	090951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1291	7	2	0.55	245387	191	0.99	1289	1291	1284	1669	899	1284	1284.75	0.31	18	1303	1293	1275	1265	1247	1298	1270	30	385	100	890	1	1	30027963	388	13.45	0.96	12	0.00	96.00	1340.00	2645	20240102	-51.19	1086	20241210	18.88	1291	0.00	20250103	1257	2.70	20250102	2395	-46.10	20240104	1086	18.88	20241210	1.18	N	299170	100	30 억	92383	N	N	N	N
130	20250102	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	11	2	0.86	24449162	19250	116.55	1261	1285	1257	1654	892	1273	1270.00	0.30	3143	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	386	13.38	0.96	12	0.06	96.00	1340.00	2645	20240102	-51.46	1086	20241210	18.23	1285	-0.08	20250102	1257	2.15	20250102	2645	-51.46	20240102	1086	18.23	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
131	20250102	150941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	12	2	0.94	23821294	18761	113.59	1261	1285	1257	1654	892	1273	1269.72	0.30	3168	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	386	13.39	0.96	12	0.06	96.00	1340.00	2645	20240102	-51.42	1086	20241210	18.32	1285	0.00	20250102	1257	2.23	20250102	2645	-51.42	20240102	1086	18.32	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
132	20250102	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	0	3	0.00	10567653	8366	50.65	1261	1275	1257	1654	892	1273	1263.17	0.30	-1158	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	382	13.26	0.95	12	0.03	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	1275	-0.16	20250102	1257	1.27	20250102	2645	-51.87	20240102	1086	17.22	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
133	20250102	130943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	1	2	0.08	9670800	7662	46.39	1261	1275	1257	1654	892	1273	1262.18	0.30	-1078	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	383	13.27	0.95	12	0.03	96.00	1340.00	2645	20240102	-51.83	1086	20241210	17.31	1275	-0.08	20250102	1257	1.35	20250102	2645	-51.83	20240102	1086	17.31	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
134	20250102	120939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-1	5	-0.08	8634398	6848	41.46	1261	1272	1257	1654	892	1273	1260.86	0.30	-753	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	382	13.25	0.95	12	0.02	96.00	1340.00	2645	20240102	-51.91	1086	20241210	17.13	1272	0.00	20250102	1257	1.19	20250102	2645	-51.91	20240102	1086	17.13	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
135	20250102	110931	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	-9	5	-0.71	6818707	5413	32.77	1261	1272	1257	1654	892	1273	1259.69	0.30	-419	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	380	13.17	0.94	12	0.02	96.00	1340.00	2645	20240102	-52.21	1086	20241210	16.39	1272	-0.63	20250102	1257	0.56	20250102	2645	-52.21	20240102	1086	16.39	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
136	20250102	100938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-1	5	-0.08	1942461	1539	9.32	1261	1272	1261	1654	892	1273	1262.16	0.30	-197	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	382	13.25	0.95	12	0.01	96.00	1340.00	2645	20240102	-51.91	1086	20241210	17.13	1272	0.00	20250102	1261	0.87	20250102	2645	-51.91	20240102	1086	17.13	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N
137	20250102	090928	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	0	3	0.00	0	0	0.00	0	0	0	1654	892	1273	0.00	0.30	0	1321	1296	1265	1240	1209	1309	1253	30	381	100	890	1	1	30027963	382	13.26	0.95	12	0.00	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	0	0.00	0	0	0.00	0	2645	-51.87	20240102	1086	17.22	20241210	1.17	N	299170	100	30 억	89240	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History