KissMeData/415380/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	161310	57	100.00	KOSDAQ	유통	N	N	N	N	N	8220	-160	5	-1.91	99538870	12050	326.47	8380	8380	8220	10890	5870	8380	8260.55	1.94	1329	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	347	12.67	1.42	12	0.29	649.00	5806.00	52600	20240206	-84.37	7050	20241115	16.60	8690	-5.41	20250106	8210	0.12	20250102	52600	-84.37	20240206	7050	16.60	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
3	20250124	151309	57	100.00	KOSDAQ	유통	N	N	N	N	N	8260	-120	5	-1.43	84571770	10230	277.16	8380	8380	8220	10890	5870	8380	8267.04	1.94	1823	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	349	12.73	1.42	12	0.24	649.00	5806.00	52600	20240206	-84.30	7050	20241115	17.16	8690	-4.95	20250106	8210	0.61	20250102	52600	-84.30	20240206	7050	17.16	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
4	20250124	141308	57	100.00	KOSDAQ	유통	N	N	N	N	N	8320	-60	5	-0.72	67477400	8161	221.11	8380	8380	8220	10890	5870	8380	8268.28	1.94	1942	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	352	12.82	1.43	12	0.19	649.00	5806.00	52600	20240206	-84.18	7050	20241115	18.01	8690	-4.26	20250106	8210	1.34	20250102	52600	-84.18	20240206	7050	18.01	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
5	20250124	131311	57	100.00	KOSDAQ	유통	N	N	N	N	N	8350	-30	5	-0.36	21233890	2552	69.14	8380	8380	8260	10890	5870	8380	8320.49	1.94	-169	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	353	12.87	1.44	12	0.06	649.00	5806.00	52600	20240206	-84.13	7050	20241115	18.44	8690	-3.91	20250106	8210	1.71	20250102	52600	-84.13	20240206	7050	18.44	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
6	20250124	121306	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-70	5	-0.84	15268830	1837	49.77	8380	8380	8260	10890	5870	8380	8311.83	1.94	-49	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	351	12.80	1.43	12	0.04	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	8690	-4.37	20250106	8210	1.22	20250102	52600	-84.20	20240206	7050	17.87	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
7	20250124	111308	57	100.00	KOSDAQ	유통	N	N	N	N	N	8300	-80	5	-0.95	15152470	1823	49.39	8380	8380	8260	10890	5870	8380	8311.83	1.94	-46	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	351	12.79	1.43	12	0.04	649.00	5806.00	52600	20240206	-84.22	7050	20241115	17.73	8690	-4.49	20250106	8210	1.10	20250102	52600	-84.22	20240206	7050	17.73	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
8	20250124	101304	57	100.00	KOSDAQ	유통	N	N	N	N	N	8290	-90	5	-1.07	13693080	1647	44.62	8380	8380	8260	10890	5870	8380	8313.95	1.94	-38	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	350	12.77	1.43	12	0.04	649.00	5806.00	52600	20240206	-84.24	7050	20241115	17.59	8690	-4.60	20250106	8210	0.97	20250102	52600	-84.24	20240206	7050	17.59	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
9	20250124	091313	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-50	5	-0.60	9422270	1131	30.64	8380	8380	8280	10890	5870	8380	8330.92	1.94	15	8606	8492	8396	8282	8186	8550	8340	21	2510	500	5190	10	1	4225498	352	12.84	1.43	12	0.03	649.00	5806.00	52600	20240206	-84.16	7050	20241115	18.16	8690	-4.14	20250106	8210	1.46	20250102	52600	-84.16	20240206	7050	18.16	20241115	1.87	N	415380	500	21 억	81822	N	N	N	N
10	20250123	161303	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	-60	5	-0.71	29573820	3540	74.60	8360	8510	8300	10970	5910	8440	8354.11	1.97	-1544	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	354	12.91	1.44	12	0.08	649.00	5806.00	52600	20240206	-84.07	7050	20241115	18.87	8690	-3.57	20250106	8210	2.07	20250102	52600	-84.07	20240206	7050	18.87	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
11	20250123	151301	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-70	5	-0.83	22524960	2698	56.86	8360	8510	8300	10970	5910	8440	8348.76	1.97	-1190	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	354	12.90	1.44	12	0.06	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8690	-3.68	20250106	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
12	20250123	141257	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-80	5	-0.95	16001480	1920	40.46	8360	8510	8300	10970	5910	8440	8334.10	1.97	-918	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	353	12.88	1.44	12	0.05	649.00	5806.00	52600	20240206	-84.11	7050	20241115	18.58	8690	-3.80	20250106	8210	1.83	20250102	52600	-84.11	20240206	7050	18.58	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
13	20250123	131300	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-130	5	-1.54	14426530	1731	36.48	8360	8510	8300	10970	5910	8440	8334.22	1.97	-781	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	351	12.80	1.43	12	0.04	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	8690	-4.37	20250106	8210	1.22	20250102	52600	-84.20	20240206	7050	17.87	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
14	20250123	121302	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-110	5	-1.30	9935690	1191	25.10	8360	8510	8300	10970	5910	8440	8342.31	1.97	-365	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	352	12.84	1.43	12	0.03	649.00	5806.00	52600	20240206	-84.16	7050	20241115	18.16	8690	-4.14	20250106	8210	1.46	20250102	52600	-84.16	20240206	7050	18.16	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
15	20250123	111251	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-80	5	-0.95	6698200	802	16.90	8360	8510	8300	10970	5910	8440	8351.87	1.97	-350	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	353	12.88	1.44	12	0.02	649.00	5806.00	52600	20240206	-84.11	7050	20241115	18.58	8690	-3.80	20250106	8210	1.83	20250102	52600	-84.11	20240206	7050	18.58	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
16	20250123	101259	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-110	5	-1.30	5080770	608	12.81	8360	8510	8300	10970	5910	8440	8356.53	1.97	-243	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	352	12.84	1.43	12	0.01	649.00	5806.00	52600	20240206	-84.16	7050	20241115	18.16	8690	-4.14	20250106	8210	1.46	20250102	52600	-84.16	20240206	7050	18.16	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
17	20250123	091302	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-70	5	-0.83	2034830	243	5.12	8360	8510	8360	10970	5910	8440	8373.79	1.97	-21	8700	8570	8440	8310	8180	8635	8375	21	2530	500	5230	10	1	4225498	354	12.90	1.44	12	0.01	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8690	-3.68	20250106	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.82	N	415380	500	21 억	83366	N	N	N	N
18	20250122	161251	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	20	2	0.24	39740360	4744	35.08	8350	8570	8310	10940	5900	8420	8376.97	2.01	-1483	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	357	13.00	1.45	12	0.11	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
19	20250122	151253	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-60	5	-0.71	37277220	4452	32.92	8350	8570	8310	10940	5900	8420	8373.14	2.01	-1425	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	353	12.88	1.44	12	0.11	649.00	5806.00	52600	20240206	-84.11	7050	20241115	18.58	8690	-3.80	20250106	8210	1.83	20250102	52600	-84.11	20240206	7050	18.58	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
20	20250122	141251	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	0	3	0.00	17764370	2118	15.66	8350	8570	8350	10940	5900	8420	8387.33	2.01	-906	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	356	12.97	1.45	12	0.05	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8690	-3.11	20250106	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
21	20250122	131253	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-50	5	-0.59	14537820	1733	12.81	8350	8570	8350	10940	5900	8420	8388.82	2.01	-723	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	354	12.90	1.44	12	0.04	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8690	-3.68	20250106	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
22	20250122	121251	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	-40	5	-0.48	14193950	1692	12.51	8350	8570	8350	10940	5900	8420	8388.86	2.01	-698	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	354	12.91	1.44	12	0.04	649.00	5806.00	52600	20240206	-84.07	7050	20241115	18.87	8690	-3.57	20250106	8210	2.07	20250102	52600	-84.07	20240206	7050	18.87	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
23	20250122	111253	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-50	5	-0.59	9491920	1131	8.36	8350	8570	8350	10940	5900	8420	8392.50	2.01	-256	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	354	12.90	1.44	12	0.03	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8690	-3.68	20250106	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
24	20250122	101250	57	100.00	KOSDAQ	유통	N	N	N	N	N	8400	-20	5	-0.24	5230630	623	4.61	8350	8570	8350	10940	5900	8420	8395.87	2.01	-267	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	355	12.94	1.45	12	0.01	649.00	5806.00	52600	20240206	-84.03	7050	20241115	19.15	8690	-3.34	20250106	8210	2.31	20250102	52600	-84.03	20240206	7050	19.15	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
25	20250122	091254	57	100.00	KOSDAQ	유통	N	N	N	N	N	8390	-30	5	-0.36	626510	75	0.55	8350	8570	8350	10940	5900	8420	8353.47	2.01	-11	8773	8596	8503	8326	8233	8550	8280	21	2520	500	5220	10	1	4225498	355	12.93	1.45	12	0.00	649.00	5806.00	52600	20240206	-84.05	7050	20241115	19.01	8690	-3.45	20250106	8210	2.19	20250102	52600	-84.05	20240206	7050	19.01	20241115	1.74	N	415380	500	21 억	84849	N	N	N	N
26	20250121	161243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	-80	5	-0.94	115315350	13525	104.89	8600	8680	8410	11050	5950	8500	8526.09	2.07	-2717	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	356	12.97	1.45	12	0.32	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8690	-3.11	20250106	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
27	20250121	151246	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-90	5	-1.06	86150350	10061	78.03	8600	8680	8410	11050	5950	8500	8562.80	2.07	-2583	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	355	12.96	1.45	12	0.24	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	8690	-3.22	20250106	8210	2.44	20250102	52600	-84.01	20240206	7050	19.29	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
28	20250121	141247	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-60	5	-0.71	76572900	8924	69.21	8600	8680	8410	11050	5950	8500	8580.56	2.07	-2247	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	357	13.00	1.45	12	0.21	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
29	20250121	131245	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-20	5	-0.24	76328230	8895	68.99	8600	8680	8410	11050	5950	8500	8581.03	2.07	-2243	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	358	13.07	1.46	12	0.21	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
30	20250121	121227	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-50	5	-0.59	72016830	8383	65.01	8600	8680	8410	11050	5950	8500	8590.82	2.07	-2290	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	357	13.02	1.46	12	0.20	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8690	-2.76	20250106	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
31	20250121	111141	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-10	5	-0.12	67046540	7795	60.45	8600	8680	8460	11050	5950	8500	8601.22	2.07	-2137	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	359	13.08	1.46	12	0.18	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
32	20250121	101131	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	60	2	0.71	47785800	5529	42.88	8600	8680	8530	11050	5950	8500	8642.76	2.07	-1509	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	362	13.19	1.47	12	0.13	649.00	5806.00	52600	20240206	-83.73	7050	20241115	21.42	8690	-1.50	20250106	8210	4.26	20250102	52600	-83.73	20240206	7050	21.42	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
33	20250121	091246	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	150	2	1.76	28160490	3260	25.28	8600	8670	8600	11050	5950	8500	8638.19	2.07	-957	8766	8632	8536	8402	8306	8585	8355	21	2550	500	5270	10	1	4225498	366	13.33	1.49	12	0.08	649.00	5806.00	52600	20240206	-83.56	7050	20241115	22.70	8690	-0.46	20250106	8210	5.36	20250102	52600	-83.56	20240206	7050	22.70	20241115	1.70	N	415380	500	21 억	87523	N	N	N	N
34	20250120	161232	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-130	5	-1.51	42671950	5020	59.68	8670	8670	8440	11210	6050	8630	8500.39	2.12	-2150	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.10	1.46	12	0.12	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
35	20250120	151246	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-190	5	-2.20	37038360	4357	51.80	8670	8670	8440	11210	6050	8630	8500.89	2.12	-1984	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	357	13.00	1.45	12	0.10	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
36	20250120	141243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-130	5	-1.51	31000130	3644	43.32	8670	8670	8460	11210	6050	8630	8507.17	2.12	-1954	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.10	1.46	12	0.09	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
37	20250120	131242	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-130	5	-1.51	21637310	2540	30.19	8670	8670	8460	11210	6050	8630	8518.63	2.12	-1170	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.10	1.46	12	0.06	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
38	20250120	121246	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-140	5	-1.62	20261250	2378	28.27	8670	8670	8460	11210	6050	8630	8520.29	2.12	-1115	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.08	1.46	12	0.06	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
39	20250120	111245	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-140	5	-1.62	19082030	2239	26.62	8670	8670	8460	11210	6050	8630	8522.57	2.12	-1116	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.08	1.46	12	0.05	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
40	20250120	101244	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-140	5	-1.62	15726290	1843	21.91	8670	8670	8480	11210	6050	8630	8532.98	2.12	-788	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	359	13.08	1.46	12	0.04	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
41	20250120	091245	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-80	5	-0.93	4896670	570	6.78	8670	8670	8550	11210	6050	8630	8590.65	2.12	-539	8776	8702	8586	8512	8396	8725	8535	21	2580	500	5350	10	1	4225498	361	13.17	1.47	12	0.01	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	8690	-1.61	20250106	8210	4.14	20250102	52600	-83.75	20240206	7050	21.28	20241115	1.74	N	415380	500	21 억	89399	N	N	N	N
42	20250117	161239	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	-20	5	-0.23	71633810	8402	132.90	8630	8660	8470	11240	6060	8650	8525.80	2.14	-881	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	365	13.30	1.49	12	0.20	649.00	5806.00	52600	20240206	-83.59	7050	20241115	22.41	8690	-0.69	20250106	8210	5.12	20250102	52600	-83.59	20240206	7050	22.41	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
43	20250117	151235	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-130	5	-1.50	57196620	6706	106.07	8630	8660	8500	11240	6060	8650	8529.17	2.14	-802	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	360	13.13	1.47	12	0.16	649.00	5806.00	52600	20240206	-83.80	7050	20241115	20.85	8690	-1.96	20250106	8210	3.78	20250102	52600	-83.80	20240206	7050	20.85	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
44	20250117	141243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	17239770	2013	31.84	8630	8660	8510	11240	6060	8650	8564.22	2.14	-515	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	361	13.16	1.47	12	0.05	649.00	5806.00	52600	20240206	-83.76	7050	20241115	21.13	8690	-1.73	20250106	8210	4.02	20250102	52600	-83.76	20240206	7050	21.13	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
45	20250117	131242	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	15572230	1818	28.76	8630	8660	8510	11240	6060	8650	8565.58	2.14	-375	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	361	13.16	1.47	12	0.04	649.00	5806.00	52600	20240206	-83.76	7050	20241115	21.13	8690	-1.73	20250106	8210	4.02	20250102	52600	-83.76	20240206	7050	21.13	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
46	20250117	121243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-100	5	-1.16	12628030	1474	23.32	8630	8660	8510	11240	6060	8650	8567.18	2.14	-346	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	361	13.17	1.47	12	0.03	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	8690	-1.61	20250106	8210	4.14	20250102	52600	-83.75	20240206	7050	21.28	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
47	20250117	111245	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	8526630	995	15.74	8630	8660	8510	11240	6060	8650	8569.48	2.14	-284	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	361	13.16	1.47	12	0.02	649.00	5806.00	52600	20240206	-83.76	7050	20241115	21.13	8690	-1.73	20250106	8210	4.02	20250102	52600	-83.76	20240206	7050	21.13	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
48	20250117	101243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-80	5	-0.92	6601130	770	12.18	8630	8660	8510	11240	6060	8650	8572.90	2.14	-249	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	362	13.20	1.48	12	0.02	649.00	5806.00	52600	20240206	-83.71	7050	20241115	21.56	8690	-1.38	20250106	8210	4.38	20250102	52600	-83.71	20240206	7050	21.56	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
49	20250117	091243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-120	5	-1.39	3290550	385	6.09	8630	8630	8510	11240	6060	8650	8546.88	2.14	-97	8703	8676	8633	8606	8563	8690	8620	21	2590	500	5360	10	1	4225498	360	13.14	1.47	12	0.01	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8690	-1.84	20250106	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.74	N	415380	500	21 억	90280	N	N	N	N
50	20250116	161234	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	20	2	0.23	53604800	6222	80.69	8630	8660	8590	11210	6050	8630	8615.28	2.15	-493	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	366	13.33	1.49	12	0.15	649.00	5806.00	52600	20240206	-83.56	7050	20241115	22.70	8690	-0.46	20250106	8210	5.36	20250102	52600	-83.56	20240206	7050	22.70	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
51	20250116	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	30	2	0.35	43409870	5038	65.34	8630	8660	8600	11210	6050	8630	8616.49	2.15	-470	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	366	13.34	1.49	12	0.12	649.00	5806.00	52600	20240206	-83.54	7050	20241115	22.84	8690	-0.35	20250106	8210	5.48	20250102	52600	-83.54	20240206	7050	22.84	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
52	20250116	141239	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	0	3	0.00	33655690	3905	50.64	8630	8650	8600	11210	6050	8630	8618.61	2.15	-468	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	365	13.30	1.49	12	0.09	649.00	5806.00	52600	20240206	-83.59	7050	20241115	22.41	8690	-0.69	20250106	8210	5.12	20250102	52600	-83.59	20240206	7050	22.41	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
53	20250116	131239	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-20	5	-0.23	28626090	3321	43.07	8630	8650	8600	11210	6050	8630	8619.72	2.15	-468	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	364	13.27	1.48	12	0.08	649.00	5806.00	52600	20240206	-83.63	7050	20241115	22.13	8690	-0.92	20250106	8210	4.87	20250102	52600	-83.63	20240206	7050	22.13	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
54	20250116	121239	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	0	3	0.00	22724460	2637	34.20	8630	8650	8600	11210	6050	8630	8617.54	2.15	-454	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	365	13.30	1.49	12	0.06	649.00	5806.00	52600	20240206	-83.59	7050	20241115	22.41	8690	-0.69	20250106	8210	5.12	20250102	52600	-83.59	20240206	7050	22.41	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
55	20250116	111240	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	-10	5	-0.12	14919690	1731	22.45	8630	8650	8600	11210	6050	8630	8619.12	2.15	-356	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	364	13.28	1.48	12	0.04	649.00	5806.00	52600	20240206	-83.61	7050	20241115	22.27	8690	-0.81	20250106	8210	4.99	20250102	52600	-83.61	20240206	7050	22.27	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
56	20250116	101241	57	100.00	KOSDAQ	유통	N	N	N	N	N	8640	10	2	0.12	11213780	1301	16.87	8630	8650	8600	11210	6050	8630	8619.35	2.15	-240	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	365	13.31	1.49	12	0.03	649.00	5806.00	52600	20240206	-83.57	7050	20241115	22.55	8690	-0.58	20250106	8210	5.24	20250102	52600	-83.57	20240206	7050	22.55	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
57	20250116	091243	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-20	5	-0.23	1584280	184	2.39	8630	8630	8600	11210	6050	8630	8610.22	2.15	-63	8796	8712	8566	8482	8336	8755	8525	21	2580	500	5350	10	1	4225498	364	13.27	1.48	12	0.00	649.00	5806.00	52600	20240206	-83.63	7050	20241115	22.13	8690	-0.92	20250106	8210	4.87	20250102	52600	-83.63	20240206	7050	22.13	20241115	1.73	N	415380	500	21 억	90773	N	N	N	N
58	20250115	161235	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	40	2	0.47	65763710	7681	147.12	8610	8650	8420	11160	6020	8590	8561.87	2.16	-604	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	365	13.30	1.49	12	0.18	649.00	5806.00	52600	20240206	-83.59	7050	20241115	22.41	8690	-0.69	20250106	8210	5.12	20250102	52600	-83.59	20240206	7050	22.41	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
59	20250115	151237	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-110	5	-1.28	62805420	7338	140.55	8610	8650	8420	11160	6020	8590	8558.93	2.16	-455	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	358	13.07	1.46	12	0.17	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
60	20250115	141231	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-110	5	-1.28	61807870	7220	138.29	8610	8650	8420	11160	6020	8590	8560.65	2.16	-501	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	358	13.07	1.46	12	0.17	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
61	20250115	131239	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-60	5	-0.70	57100790	6664	127.64	8610	8650	8530	11160	6020	8590	8568.55	2.16	-446	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	360	13.14	1.47	12	0.16	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8690	-1.84	20250106	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
62	20250115	121223	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-60	5	-0.70	56631640	6609	126.58	8610	8650	8530	11160	6020	8590	8568.87	2.16	-446	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	360	13.14	1.47	12	0.16	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8690	-1.84	20250106	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
63	20250115	111235	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	10	2	0.12	19400990	2252	43.13	8610	8650	8570	11160	6020	8590	8615.00	2.16	-192	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	363	13.25	1.48	12	0.05	649.00	5806.00	52600	20240206	-83.65	7050	20241115	21.99	8690	-1.04	20250106	8210	4.75	20250102	52600	-83.65	20240206	7050	21.99	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
64	20250115	101234	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	60	2	0.70	12162930	1411	27.03	8610	8650	8570	11160	6020	8590	8620.08	2.16	-169	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	366	13.33	1.49	12	0.03	649.00	5806.00	52600	20240206	-83.56	7050	20241115	22.70	8690	-0.46	20250106	8210	5.36	20250102	52600	-83.56	20240206	7050	22.70	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
65	20250115	091240	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	20	2	0.23	3488250	405	7.76	8610	8620	8610	11160	6020	8590	8612.96	2.16	-52	8743	8666	8533	8456	8323	8705	8495	21	2570	500	5320	10	1	4225498	364	13.27	1.48	12	0.01	649.00	5806.00	52600	20240206	-83.63	7050	20241115	22.13	8690	-0.92	20250106	8210	4.87	20250102	52600	-83.63	20240206	7050	22.13	20241115	1.70	N	415380	500	21 억	91377	N	N	N	N
66	20250114	161216	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	140	2	1.66	44599310	5221	47.70	8450	8610	8400	10980	5920	8450	8542.27	2.17	-435	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	363	13.24	1.48	12	0.12	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
67	20250114	151234	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	150	2	1.78	40673460	4764	43.53	8450	8600	8400	10980	5920	8450	8537.67	2.17	-435	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	363	13.25	1.48	12	0.11	649.00	5806.00	52600	20240206	-83.65	7050	20241115	21.99	8690	-1.04	20250106	8210	4.75	20250102	52600	-83.65	20240206	7050	21.99	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
68	20250114	141230	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	150	2	1.78	30981030	3636	33.22	8450	8600	8400	10980	5920	8450	8520.64	2.17	-412	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	363	13.25	1.48	12	0.09	649.00	5806.00	52600	20240206	-83.65	7050	20241115	21.99	8690	-1.04	20250106	8210	4.75	20250102	52600	-83.65	20240206	7050	21.99	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
69	20250114	131229	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	30	2	0.36	11299330	1340	12.24	8450	8500	8400	10980	5920	8450	8432.34	2.17	-102	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	358	13.07	1.46	12	0.03	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
70	20250114	121225	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	30	2	0.36	11273890	1337	12.22	8450	8500	8400	10980	5920	8450	8432.23	2.17	-102	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	358	13.07	1.46	12	0.03	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
71	20250114	111223	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	-30	5	-0.36	9741560	1156	10.56	8450	8500	8400	10980	5920	8450	8426.96	2.17	-102	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	356	12.97	1.45	12	0.03	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8690	-3.11	20250106	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
72	20250114	101223	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-10	5	-0.12	4141860	491	4.49	8450	8500	8400	10980	5920	8450	8435.56	2.17	-102	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	357	13.00	1.45	12	0.01	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
73	20250114	091228	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	0	3	0.00	118350	14	0.13	8450	8500	8450	10980	5920	8450	8453.57	2.17	7	8703	8576	8443	8316	8183	8510	8250	21	2530	500	5230	10	1	4225498	357	13.02	1.46	12	0.00	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8690	-2.76	20250106	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.76	N	415380	500	21 억	91812	N	N	N	N
74	20250113	161210	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-60	5	-0.71	91341700	10888	166.51	8570	8570	8310	11060	5960	8510	8389.21	2.32	-6173	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	357	13.02	1.46	12	0.26	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8690	-2.76	20250106	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
75	20250113	151217	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	-130	5	-1.53	81801760	9758	149.23	8570	8570	8310	11060	5960	8510	8383.05	2.32	-5676	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	354	12.91	1.44	12	0.23	649.00	5806.00	52600	20240206	-84.07	7050	20241115	18.87	8690	-3.57	20250106	8210	2.07	20250102	52600	-84.07	20240206	7050	18.87	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
76	20250113	141152	57	100.00	KOSDAQ	유통	N	N	N	N	N	8340	-170	5	-2.00	76150600	9083	138.91	8570	8570	8310	11060	5960	8510	8383.86	2.32	-5348	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	352	12.85	1.44	12	0.21	649.00	5806.00	52600	20240206	-84.14	7050	20241115	18.30	8690	-4.03	20250106	8210	1.58	20250102	52600	-84.14	20240206	7050	18.30	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
77	20250113	131158	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-200	5	-2.35	75267110	8977	137.28	8570	8570	8310	11060	5960	8510	8384.44	2.32	-5335	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	351	12.80	1.43	12	0.21	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	8690	-4.37	20250106	8210	1.22	20250102	52600	-84.20	20240206	7050	17.87	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
78	20250113	121203	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-150	5	-1.76	61654020	7343	112.30	8570	8570	8350	11060	5960	8510	8396.30	2.32	-4457	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	353	12.88	1.44	12	0.17	649.00	5806.00	52600	20240206	-84.11	7050	20241115	18.58	8690	-3.80	20250106	8210	1.83	20250102	52600	-84.11	20240206	7050	18.58	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
79	20250113	111159	57	100.00	KOSDAQ	유통	N	N	N	N	N	8400	-110	5	-1.29	56382850	6712	102.65	8570	8570	8350	11060	5960	8510	8400.31	2.32	-4110	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	355	12.94	1.45	12	0.16	649.00	5806.00	52600	20240206	-84.03	7050	20241115	19.15	8690	-3.34	20250106	8210	2.31	20250102	52600	-84.03	20240206	7050	19.15	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
80	20250113	101201	57	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-80	5	-0.94	7151070	850	13.00	8570	8570	8390	11060	5960	8510	8413.02	2.32	-17	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	356	12.99	1.45	12	0.02	649.00	5806.00	52600	20240206	-83.97	7050	20241115	19.57	8690	-2.99	20250106	8210	2.68	20250102	52600	-83.97	20240206	7050	19.57	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
81	20250113	091206	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-100	5	-1.18	1981510	235	3.59	8570	8570	8410	11060	5960	8510	8431.96	2.32	23	8650	8580	8500	8430	8350	8615	8465	21	2550	500	5270	10	1	4225498	355	12.96	1.45	12	0.01	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	8690	-3.22	20250106	8210	2.44	20250102	52600	-84.01	20240206	7050	19.29	20241115	1.76	N	415380	500	21 억	97985	N	N	N	N
82	20250110	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	10	2	0.12	55014780	6502	72.29	8420	8570	8420	11050	5950	8500	8461.16	2.34	-1231	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	360	13.11	1.47	12	0.15	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	8690	-2.07	20250106	8210	3.65	20250102	52600	-83.82	20240206	7050	20.71	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
83	20250110	151148	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-20	5	-0.24	52827570	6245	69.44	8420	8570	8420	11050	5950	8500	8459.18	2.34	-1169	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	358	13.07	1.46	12	0.15	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
84	20250110	141154	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-10	5	-0.12	45287680	5356	59.55	8420	8570	8420	11050	5950	8500	8455.50	2.34	-1155	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	359	13.08	1.46	12	0.13	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
85	20250110	131154	57	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-70	5	-0.82	42065000	4976	55.33	8420	8570	8420	11050	5950	8500	8453.58	2.34	-954	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	356	12.99	1.45	12	0.12	649.00	5806.00	52600	20240206	-83.97	7050	20241115	19.57	8690	-2.99	20250106	8210	2.68	20250102	52600	-83.97	20240206	7050	19.57	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
86	20250110	121156	57	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-70	5	-0.82	40981250	4848	53.90	8420	8570	8420	11050	5950	8500	8453.23	2.34	-945	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	356	12.99	1.45	12	0.11	649.00	5806.00	52600	20240206	-83.97	7050	20241115	19.57	8690	-2.99	20250106	8210	2.68	20250102	52600	-83.97	20240206	7050	19.57	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
87	20250110	111152	57	100.00	KOSDAQ	유통	N	N	N	N	N	8460	-40	5	-0.47	35612490	4214	46.85	8420	8570	8420	11050	5950	8500	8450.99	2.34	-745	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	357	13.04	1.46	12	0.10	649.00	5806.00	52600	20240206	-83.92	7050	20241115	20.00	8690	-2.65	20250106	8210	3.05	20250102	52600	-83.92	20240206	7050	20.00	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
88	20250110	101149	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-50	5	-0.59	20015300	2364	26.28	8420	8570	8420	11050	5950	8500	8466.71	2.34	-155	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	357	13.02	1.46	12	0.06	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8690	-2.76	20250106	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
89	20250110	091155	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-60	5	-0.71	6013200	713	7.93	8420	8450	8420	11050	5950	8500	8433.66	2.34	119	8586	8542	8476	8432	8366	8565	8455	21	2550	500	5270	10	1	4225498	357	13.00	1.45	12	0.02	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.76	N	415380	500	21 억	99040	N	N	N	N
90	20250109	161142	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-50	5	-0.58	69062350	8173	66.44	8460	8520	8410	11110	5990	8550	8450.06	2.39	-1927	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	359	13.10	1.46	12	0.19	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
91	20250109	151139	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-40	5	-0.47	63673530	7539	61.29	8460	8520	8410	11110	5990	8550	8445.89	2.39	-1745	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	360	13.11	1.47	12	0.18	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	8690	-2.07	20250106	8210	3.65	20250102	52600	-83.82	20240206	7050	20.71	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
92	20250109	141147	57	100.00	KOSDAQ	유통	N	N	N	N	N	8460	-90	5	-1.05	56092110	6645	54.02	8460	8520	8410	11110	5990	8550	8441.25	2.39	-1608	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	357	13.04	1.46	12	0.16	649.00	5806.00	52600	20240206	-83.92	7050	20241115	20.00	8690	-2.65	20250106	8210	3.05	20250102	52600	-83.92	20240206	7050	20.00	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
93	20250109	131146	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-110	5	-1.29	53965500	6393	51.97	8460	8520	8410	11110	5990	8550	8441.34	2.39	-1397	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	357	13.00	1.45	12	0.15	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
94	20250109	121146	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	-130	5	-1.52	52657890	6238	50.71	8460	8520	8420	11110	5990	8550	8441.47	2.39	-1357	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	356	12.97	1.45	12	0.15	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8690	-3.11	20250106	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
95	20250109	111150	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	-130	5	-1.52	51706420	6125	49.79	8460	8520	8420	11110	5990	8550	8441.86	2.39	-1254	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	356	12.97	1.45	12	0.14	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8690	-3.11	20250106	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
96	20250109	101148	57	100.00	KOSDAQ	유통	N	N	N	N	N	8460	-90	5	-1.05	34897060	4130	33.57	8460	8520	8420	11110	5990	8550	8449.65	2.39	-1024	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	357	13.04	1.46	12	0.10	649.00	5806.00	52600	20240206	-83.92	7050	20241115	20.00	8690	-2.65	20250106	8210	3.05	20250102	52600	-83.92	20240206	7050	20.00	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
97	20250109	091152	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-100	5	-1.17	2393140	283	2.30	8460	8510	8450	11110	5990	8550	8456.33	2.39	-16	8716	8632	8516	8432	8316	8675	8475	21	2560	500	5300	10	1	4225498	357	13.02	1.46	12	0.01	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8690	-2.76	20250106	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.78	N	415380	500	21 억	100967	N	N	N	N
98	20250108	161135	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	20	2	0.23	104628140	12301	140.12	8420	8600	8400	11080	5980	8530	8505.25	2.41	-756	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	361	13.17	1.47	12	0.29	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	8690	-1.61	20250106	8210	4.14	20250102	52600	-83.75	20240206	7050	21.28	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
99	20250108	151140	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	100895910	11864	135.14	8420	8600	8400	11080	5980	8530	8504.38	2.41	-748	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	359	13.10	1.46	12	0.28	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
100	20250108	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	75812580	8925	101.66	8420	8600	8400	11080	5980	8530	8494.41	2.41	270	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	359	13.10	1.46	12	0.21	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
101	20250108	131141	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-50	5	-0.59	74911810	8819	100.46	8420	8600	8400	11080	5980	8530	8494.37	2.41	295	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	358	13.07	1.46	12	0.21	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	8690	-2.42	20250106	8210	3.29	20250102	52600	-83.88	20240206	7050	20.28	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
102	20250108	121138	57	100.00	KOSDAQ	유통	N	N	N	N	N	8470	-60	5	-0.70	69803550	8217	93.60	8420	8600	8400	11080	5980	8530	8495.02	2.41	723	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	358	13.05	1.46	12	0.19	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	8690	-2.53	20250106	8210	3.17	20250102	52600	-83.90	20240206	7050	20.14	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
103	20250108	111140	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	60	2	0.70	47270500	5571	63.46	8420	8590	8400	11080	5980	8530	8485.10	2.41	26	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	363	13.24	1.48	12	0.13	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
104	20250108	101141	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-40	5	-0.47	16102490	1906	21.71	8420	8530	8400	11080	5980	8530	8448.32	2.41	79	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	359	13.08	1.46	12	0.05	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	8690	-2.30	20250106	8210	3.41	20250102	52600	-83.86	20240206	7050	20.43	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
105	20250108	091141	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-90	5	-1.06	9811940	1165	13.27	8420	8490	8400	11080	5980	8530	8422.27	2.41	614	8743	8636	8543	8436	8343	8590	8390	21	2550	500	5280	10	1	4225498	357	13.00	1.45	12	0.03	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	8690	-2.88	20250106	8210	2.80	20250102	52600	-83.95	20240206	7050	19.72	20241115	1.82	N	415380	500	21 억	101920	N	N	N	N
106	20250107	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-50	5	-0.58	74992640	8779	74.61	8640	8650	8450	11150	6010	8580	8542.28	2.54	-5526	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	360	13.14	1.47	12	0.21	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8690	-1.84	20250106	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
107	20250107	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-40	5	-0.47	60491640	7079	60.16	8640	8650	8450	11150	6010	8580	8545.22	2.54	-5432	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	361	13.16	1.47	12	0.17	649.00	5806.00	52600	20240206	-83.76	7050	20241115	21.13	8690	-1.73	20250106	8210	4.02	20250102	52600	-83.76	20240206	7050	21.13	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
108	20250107	141130	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-20	5	-0.23	38790120	4541	38.59	8640	8650	8450	11150	6010	8580	8542.20	2.54	-3700	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	362	13.19	1.47	12	0.11	649.00	5806.00	52600	20240206	-83.73	7050	20241115	21.42	8690	-1.50	20250106	8210	4.26	20250102	52600	-83.73	20240206	7050	21.42	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
109	20250107	131131	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-20	5	-0.23	36798660	4308	36.61	8640	8650	8450	11150	6010	8580	8541.94	2.54	-3542	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	362	13.19	1.47	12	0.10	649.00	5806.00	52600	20240206	-83.73	7050	20241115	21.42	8690	-1.50	20250106	8210	4.26	20250102	52600	-83.73	20240206	7050	21.42	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
110	20250107	121133	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-10	5	-0.12	33786720	3955	33.61	8640	8650	8450	11150	6010	8580	8542.79	2.54	-3239	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	362	13.20	1.48	12	0.09	649.00	5806.00	52600	20240206	-83.71	7050	20241115	21.56	8690	-1.38	20250106	8210	4.38	20250102	52600	-83.71	20240206	7050	21.56	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
111	20250107	111126	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	10	2	0.12	29863770	3497	29.72	8640	8650	8450	11150	6010	8580	8539.83	2.54	-2868	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	363	13.24	1.48	12	0.08	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
112	20250107	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-70	5	-0.82	24647960	2887	24.53	8640	8650	8450	11150	6010	8580	8537.57	2.54	-2407	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	360	13.11	1.47	12	0.07	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	8690	-2.07	20250106	8210	3.65	20250102	52600	-83.82	20240206	7050	20.71	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
113	20250107	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	30	2	0.35	2403120	282	2.40	8640	8640	8450	11150	6010	8580	8521.70	2.54	-9	8826	8702	8566	8442	8306	8765	8505	21	2570	500	5310	10	1	4225498	364	13.27	1.48	12	0.01	649.00	5806.00	52600	20240206	-83.63	7050	20241115	22.13	8690	-0.92	20250106	8210	4.87	20250102	52600	-83.63	20240206	7050	22.13	20241115	1.92	N	415380	500	21 억	107467	N	N	N	N
114	20250106	161117	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	50	2	0.59	100996010	11767	59.05	8530	8690	8430	11080	5980	8530	8582.99	2.59	-1838	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.22	1.48	12	0.28	649.00	5806.00	52600	20240206	-83.69	7050	20241115	21.70	8690	-1.27	20250106	8210	4.51	20250102	52600	-83.69	20240206	7050	21.70	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
115	20250106	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	50	2	0.59	87988690	10251	51.45	8530	8690	8430	11080	5980	8530	8583.43	2.59	-1713	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.22	1.48	12	0.24	649.00	5806.00	52600	20240206	-83.69	7050	20241115	21.70	8690	-1.27	20250106	8210	4.51	20250102	52600	-83.69	20240206	7050	21.70	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
116	20250106	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	50	2	0.59	78479510	9143	45.88	8530	8690	8430	11080	5980	8530	8583.56	2.59	-1274	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.22	1.48	12	0.22	649.00	5806.00	52600	20240206	-83.69	7050	20241115	21.70	8690	-1.27	20250106	8210	4.51	20250102	52600	-83.69	20240206	7050	21.70	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
117	20250106	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	60	2	0.70	70347780	8195	41.13	8530	8690	8430	11080	5980	8530	8584.23	2.59	-968	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.24	1.48	12	0.19	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
118	20250106	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	60	2	0.70	68451370	7974	40.02	8530	8690	8430	11080	5980	8530	8584.32	2.59	-830	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.24	1.48	12	0.19	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
119	20250106	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	60	2	0.70	46262510	5387	27.04	8530	8690	8430	11080	5980	8530	8587.81	2.59	-729	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.24	1.48	12	0.13	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8690	-1.15	20250106	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
120	20250106	101107	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	50	2	0.59	21509170	2506	12.58	8530	8690	8430	11080	5980	8530	8583.07	2.59	-240	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	363	13.22	1.48	12	0.06	649.00	5806.00	52600	20240206	-83.69	7050	20241115	21.70	8690	-1.27	20250106	8210	4.51	20250102	52600	-83.69	20240206	7050	21.70	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
121	20250106	091108	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	7100640	827	4.15	8530	8690	8430	11080	5980	8530	8586.02	2.59	-133	8730	8630	8500	8400	8270	8680	8450	21	2550	500	5280	10	1	4225498	359	13.10	1.46	12	0.02	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	8690	-2.19	20250106	8210	3.53	20250102	52600	-83.84	20240206	7050	20.57	20241115	1.97	N	415380	500	21 억	109305	N	N	N	N
122	20250103	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	160	2	1.91	166375540	19566	159.25	8450	8600	8370	10880	5860	8370	8503.27	2.49	3851	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	360	13.14	1.47	12	0.46	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8600	-0.81	20250103	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
123	20250103	151106	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	220	2	2.63	157008530	18468	150.32	8450	8600	8370	10880	5860	8370	8501.65	2.49	3986	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	363	13.24	1.48	12	0.44	649.00	5806.00	52600	20240206	-83.67	7050	20241115	21.84	8600	-0.12	20250103	8210	4.63	20250102	52600	-83.67	20240206	7050	21.84	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
124	20250103	141106	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	170	2	2.03	108442030	12797	104.16	8450	8550	8370	10880	5860	8370	8474.02	2.49	3563	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	361	13.16	1.47	12	0.30	649.00	5806.00	52600	20240206	-83.76	7050	20241115	21.13	8550	-0.12	20250103	8210	4.02	20250102	52600	-83.76	20240206	7050	21.13	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
125	20250103	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	160	2	1.91	98809920	11665	94.95	8450	8550	8370	10880	5860	8370	8470.63	2.49	4096	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	360	13.14	1.47	12	0.28	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	8550	-0.23	20250103	8210	3.90	20250102	52600	-83.78	20240206	7050	20.99	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
126	20250103	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	150	2	1.79	89690590	10592	86.21	8450	8550	8370	10880	5860	8370	8467.77	2.49	4490	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	360	13.13	1.47	12	0.25	649.00	5806.00	52600	20240206	-83.80	7050	20241115	20.85	8550	-0.35	20250103	8210	3.78	20250102	52600	-83.80	20240206	7050	20.85	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
127	20250103	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	50	2	0.60	60886650	7198	58.59	8450	8500	8370	10880	5860	8370	8458.83	2.49	2695	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	356	12.97	1.45	12	0.17	649.00	5806.00	52600	20240206	-83.99	7050	20241115	19.43	8500	-0.94	20250103	8210	2.56	20250102	52600	-83.99	20240206	7050	19.43	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
128	20250103	101103	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	80	2	0.96	47775580	5641	45.91	8450	8500	8370	10880	5860	8370	8469.35	2.49	2633	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	357	13.02	1.46	12	0.13	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8500	-0.59	20250103	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
129	20250103	091106	57	100.00	KOSDAQ	유통	N	N	N	N	N	8470	100	2	1.19	33886830	3993	32.50	8450	8500	8370	10880	5860	8370	8486.56	2.49	2600	8610	8490	8350	8230	8090	8550	8290	21	2510	500	5180	10	1	4225498	358	13.05	1.46	12	0.09	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	8500	-0.35	20250103	8210	3.17	20250102	52600	-83.90	20240206	7050	20.14	20241115	1.96	N	415380	500	21 억	105169	N	N	N	N
130	20250102	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	100	2	1.21	102988020	12285	122.13	8270	8470	8210	10750	5790	8270	8383.25	2.39	4228	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	354	12.90	1.44	12	0.29	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8470	-1.18	20250102	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
131	20250102	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	180	2	2.18	99410780	11859	117.89	8270	8470	8210	10750	5790	8270	8382.73	2.39	4228	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	357	13.02	1.46	12	0.28	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	8470	-0.24	20250102	8210	2.92	20250102	52600	-83.94	20240206	7050	19.86	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
132	20250102	141052	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	140	2	1.69	86608970	10345	102.84	8270	8460	8210	10750	5790	8270	8372.06	2.39	3817	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	355	12.96	1.45	12	0.24	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	8460	-0.59	20250102	8210	2.44	20250102	52600	-84.01	20240206	7050	19.29	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
133	20250102	131056	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	100	2	1.21	52327990	6239	62.02	8270	8460	8210	10750	5790	8270	8387.24	2.39	2998	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	354	12.90	1.44	12	0.15	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	8460	-1.06	20250102	8210	1.95	20250102	52600	-84.09	20240206	7050	18.72	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
134	20250102	121053	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	140	2	1.69	45322240	5407	53.75	8270	8460	8210	10750	5790	8270	8382.14	2.39	2647	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	355	12.96	1.45	12	0.13	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	8460	-0.59	20250102	8210	2.44	20250102	52600	-84.01	20240206	7050	19.29	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
135	20250102	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	140	2	1.69	33104920	3953	39.30	8270	8460	8210	10750	5790	8270	8374.63	2.39	1547	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	355	12.96	1.45	12	0.09	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	8460	-0.59	20250102	8210	2.44	20250102	52600	-84.01	20240206	7050	19.29	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
136	20250102	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	40	2	0.48	4456250	539	5.36	8270	8310	8210	10750	5790	8270	8267.63	2.39	83	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	351	12.80	1.43	12	0.01	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	8310	0.00	20250102	8210	1.22	20250102	52600	-84.20	20240206	7050	17.87	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N
137	20250102	091040	57	100.00	KOSDAQ	유통	N	N	N	N	N	8270	0	3	0.00	0	0	0.00	0	0	0	10750	5790	8270	0.00	2.39	0	8443	8356	8203	8116	7963	8400	8160	21	2480	500	5120	10	1	4225498	349	12.74	1.42	12	0.00	649.00	5806.00	52600	20240206	-84.28	7050	20241115	17.30	0	0.00	0	0	0.00	0	52600	-84.28	20240206	7050	17.30	20241115	1.98	N	415380	500	21 억	100941	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History