KissMeData/016920/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 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	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	-18	5	-0.98	2854661020	1517210	682.65	1848	2030	1793	2385	1285	1835	1881.63	0.43	-34674	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	481	27.95	0.71	12	5.73	65.00	2549.00	3380	20241211	-46.24	1081	20241125	68.09	2625	-30.78	20250115	1793	1.34	20250124	3380	-46.24	20241211	1081	68.09	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
3	20250124	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	-29	5	-1.58	2740979181	1454483	654.43	1848	2030	1793	2385	1285	1835	1884.50	0.43	-34891	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	478	27.78	0.71	12	5.49	65.00	2549.00	3380	20241211	-46.57	1081	20241125	67.07	2625	-31.20	20250115	1793	0.73	20250124	3380	-46.57	20241211	1081	67.07	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
4	20250124	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	50	2	2.72	2111531473	1113430	500.98	1848	2030	1793	2385	1285	1835	1896.42	0.43	-57403	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	499	29.00	0.74	12	4.20	65.00	2549.00	3380	20241211	-44.23	1081	20241125	74.38	2625	-28.19	20250115	1793	5.13	20250124	3380	-44.23	20241211	1081	74.38	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
5	20250124	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	86	2	4.69	1083946929	585066	263.24	1848	1941	1793	2385	1285	1835	1852.69	0.43	-22511	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	509	29.55	0.75	12	2.21	65.00	2549.00	3380	20241211	-43.17	1081	20241125	77.71	2625	-26.82	20250115	1793	7.14	20250124	3380	-43.17	20241211	1081	77.71	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
6	20250124	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1858	23	2	1.25	738875265	403058	181.35	1848	1896	1793	2385	1285	1835	1833.17	0.43	-19769	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	492	28.58	0.73	12	1.52	65.00	2549.00	3380	20241211	-45.03	1081	20241125	71.88	2625	-29.22	20250115	1793	3.63	20250124	3380	-45.03	20241211	1081	71.88	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
7	20250124	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	-17	5	-0.93	524866308	285945	128.66	1848	1896	1800	2385	1285	1835	1835.55	0.43	-11888	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	482	27.97	0.71	12	1.08	65.00	2549.00	3380	20241211	-46.21	1081	20241125	68.18	2625	-30.74	20250115	1800	1.00	20250124	3380	-46.21	20241211	1081	68.18	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
8	20250124	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-27	5	-1.47	193955441	106688	48.00	1848	1877	1800	2385	1285	1835	1817.97	0.43	17175	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	479	27.82	0.71	12	0.40	65.00	2549.00	3380	20241211	-46.51	1081	20241125	67.25	2625	-31.12	20250115	1800	0.44	20250124	3380	-46.51	20241211	1081	67.25	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
9	20250124	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	25	2	1.36	21807082	11706	5.27	1848	1877	1846	2385	1285	1835	1862.90	0.43	-4	1931	1882	1846	1797	1761	1865	1780	132	550	500	1170	1	1	26493538	493	28.62	0.73	12	0.04	65.00	2549.00	3380	20241211	-44.97	1081	20241125	72.06	2625	-29.14	20250115	1802	3.22	20250120	3380	-44.97	20241211	1081	72.06	20241125	0.09	N	016920	500	132 억	115188	N	N	N	N
10	20250123	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-34	5	-1.82	408233642	221170	121.06	1869	1895	1810	2425	1309	1869	1845.79	0.44	-2450	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	486	28.23	0.72	12	0.83	65.00	2549.00	3380	20241211	-45.71	1081	20241125	69.75	2625	-30.10	20250115	1802	1.83	20250120	3380	-45.71	20241211	1081	69.75	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
11	20250123	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	-33	5	-1.77	383377700	207626	113.64	1869	1895	1810	2425	1309	1869	1846.48	0.44	-7277	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	486	28.25	0.72	12	0.78	65.00	2549.00	3380	20241211	-45.68	1081	20241125	69.84	2625	-30.06	20250115	1802	1.89	20250120	3380	-45.68	20241211	1081	69.84	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
12	20250123	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-21	5	-1.12	334976653	181293	99.23	1869	1895	1810	2425	1309	1869	1847.71	0.44	-3430	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	490	28.43	0.72	12	0.68	65.00	2549.00	3380	20241211	-45.33	1081	20241125	70.95	2625	-29.60	20250115	1802	2.55	20250120	3380	-45.33	20241211	1081	70.95	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
13	20250123	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1858	-11	5	-0.59	311138151	168420	92.18	1869	1895	1810	2425	1309	1869	1847.39	0.44	4785	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	492	28.58	0.73	12	0.64	65.00	2549.00	3380	20241211	-45.03	1081	20241125	71.88	2625	-29.22	20250115	1802	3.11	20250120	3380	-45.03	20241211	1081	71.88	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
14	20250123	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	5	2	0.27	298231485	161484	88.39	1869	1895	1810	2425	1309	1869	1846.82	0.44	4782	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	496	28.83	0.74	12	0.61	65.00	2549.00	3380	20241211	-44.56	1081	20241125	73.36	2625	-28.61	20250115	1802	4.00	20250120	3380	-44.56	20241211	1081	73.36	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
15	20250123	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-20	5	-1.07	271687432	147236	80.59	1869	1895	1810	2425	1309	1869	1845.25	0.44	4554	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	490	28.45	0.73	12	0.56	65.00	2549.00	3380	20241211	-45.30	1081	20241125	71.05	2625	-29.56	20250115	1802	2.61	20250120	3380	-45.30	20241211	1081	71.05	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
16	20250123	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	-3	5	-0.16	237076538	128481	70.32	1869	1895	1810	2425	1309	1869	1845.22	0.44	12381	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	494	28.71	0.73	12	0.48	65.00	2549.00	3380	20241211	-44.79	1081	20241125	72.62	2625	-28.91	20250115	1802	3.55	20250120	3380	-44.79	20241211	1081	72.62	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
17	20250123	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	-3	5	-0.16	16551770	8901	4.87	1869	1869	1853	2425	1309	1869	1859.53	0.44	2836	1937	1902	1871	1836	1805	1920	1854	132	556	500	1190	1	1	26493538	494	28.71	0.73	12	0.03	65.00	2549.00	3380	20241211	-44.79	1081	20241125	72.62	2625	-28.91	20250115	1802	3.55	20250120	3380	-44.79	20241211	1081	72.62	20241125	0.09	N	016920	500	132 억	117544	N	N	N	N
18	20250122	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	-22	5	-1.16	340668684	181159	70.34	1854	1906	1840	2455	1324	1891	1880.50	0.41	9788	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	495	28.75	0.73	12	0.68	65.00	2549.00	3380	20241211	-44.70	1081	20241125	72.90	2625	-28.80	20250115	1802	3.72	20250120	3380	-44.70	20241211	1081	72.90	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
19	20250122	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	-21	5	-1.11	315025457	167445	65.01	1854	1906	1840	2455	1324	1891	1881.37	0.41	11270	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	495	28.77	0.73	12	0.63	65.00	2549.00	3380	20241211	-44.67	1081	20241125	72.99	2625	-28.76	20250115	1802	3.77	20250120	3380	-44.67	20241211	1081	72.99	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
20	20250122	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-2	5	-0.11	285917208	151955	59.00	1854	1906	1840	2455	1324	1891	1881.59	0.41	15053	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	500	29.06	0.74	12	0.57	65.00	2549.00	3380	20241211	-44.11	1081	20241125	74.75	2625	-28.04	20250115	1802	4.83	20250120	3380	-44.11	20241211	1081	74.75	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
21	20250122	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-8	5	-0.42	220045837	116944	45.40	1854	1906	1840	2455	1324	1891	1881.63	0.41	-1392	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	499	28.97	0.74	12	0.44	65.00	2549.00	3380	20241211	-44.29	1081	20241125	74.19	2625	-28.27	20250115	1802	4.50	20250120	3380	-44.29	20241211	1081	74.19	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
22	20250122	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-16	5	-0.85	189774647	100831	39.15	1854	1906	1840	2455	1324	1891	1882.10	0.41	83	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	497	28.85	0.74	12	0.38	65.00	2549.00	3380	20241211	-44.53	1081	20241125	73.45	2625	-28.57	20250115	1802	4.05	20250120	3380	-44.53	20241211	1081	73.45	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
23	20250122	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	0	3	0.00	152894779	81203	31.53	1854	1906	1840	2455	1324	1891	1882.87	0.41	4498	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	501	29.09	0.74	12	0.31	65.00	2549.00	3380	20241211	-44.05	1081	20241125	74.93	2625	-27.96	20250115	1802	4.94	20250120	3380	-44.05	20241211	1081	74.93	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
24	20250122	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	-23	5	-1.22	105927489	56278	21.85	1854	1906	1840	2455	1324	1891	1882.21	0.41	-3111	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	495	28.74	0.73	12	0.21	65.00	2549.00	3380	20241211	-44.73	1081	20241125	72.80	2625	-28.84	20250115	1802	3.66	20250120	3380	-44.73	20241211	1081	72.80	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
25	20250122	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	-10	5	-0.53	16035273	8652	3.36	1854	1881	1840	2455	1324	1891	1853.25	0.41	2457	1941	1916	1883	1858	1825	1899	1841	132	564	500	1210	1	1	26493538	498	28.94	0.74	12	0.03	65.00	2549.00	3380	20241211	-44.35	1081	20241125	74.01	2625	-28.34	20250115	1802	4.38	20250120	3380	-44.35	20241211	1081	74.01	20241125	0.09	N	016920	500	132 억	107679	N	N	N	N
26	20250121	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	4	2	0.21	481830805	257412	55.16	1908	1908	1850	2450	1321	1887	1871.83	0.26	36752	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	501	29.09	0.74	12	0.97	65.00	2549.00	3380	20241211	-44.05	1081	20241125	74.93	2625	-27.96	20250115	1802	4.94	20250120	3380	-44.05	20241211	1081	74.93	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
27	20250121	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	6	2	0.32	475508608	254067	54.45	1908	1908	1850	2450	1321	1887	1871.59	0.26	38340	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	502	29.12	0.74	12	0.96	65.00	2549.00	3380	20241211	-43.99	1081	20241125	75.12	2625	-27.89	20250115	1802	5.05	20250120	3380	-43.99	20241211	1081	75.12	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
28	20250121	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	-18	5	-0.95	372496523	199358	42.72	1908	1908	1850	2450	1321	1887	1868.48	0.26	35095	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	495	28.75	0.73	12	0.75	65.00	2549.00	3380	20241211	-44.70	1081	20241125	72.90	2625	-28.80	20250115	1802	3.72	20250120	3380	-44.70	20241211	1081	72.90	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
29	20250121	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	-18	5	-0.95	324797264	173741	37.23	1908	1908	1850	2450	1321	1887	1869.43	0.26	30302	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	495	28.75	0.73	12	0.66	65.00	2549.00	3380	20241211	-44.70	1081	20241125	72.90	2625	-28.80	20250115	1802	3.72	20250120	3380	-44.70	20241211	1081	72.90	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
30	20250121	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	-8	5	-0.42	278411565	148843	31.90	1908	1908	1850	2450	1321	1887	1870.50	0.26	22656	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	498	28.91	0.74	12	0.56	65.00	2549.00	3380	20241211	-44.41	1081	20241125	73.82	2625	-28.42	20250115	1802	4.27	20250120	3380	-44.41	20241211	1081	73.82	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
31	20250121	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	-13	5	-0.69	199560091	106754	22.88	1908	1908	1850	2450	1321	1887	1869.35	0.26	14409	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	496	28.83	0.74	12	0.40	65.00	2549.00	3380	20241211	-44.56	1081	20241125	73.36	2625	-28.61	20250115	1802	4.00	20250120	3380	-44.56	20241211	1081	73.36	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
32	20250121	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	-26	5	-1.38	108547280	57838	12.39	1908	1908	1860	2450	1321	1887	1876.75	0.26	-8943	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	493	28.63	0.73	12	0.22	65.00	2549.00	3380	20241211	-44.94	1081	20241125	72.16	2625	-29.10	20250115	1802	3.27	20250120	3380	-44.94	20241211	1081	72.16	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
33	20250121	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	18	2	0.95	5574871	2932	0.63	1908	1908	1895	2450	1321	1887	1901.39	0.26	-1513	2147	2016	1909	1778	1671	1963	1725	132	563	500	1200	1	1	26493538	505	29.31	0.75	12	0.01	65.00	2549.00	3380	20241211	-43.64	1081	20241125	76.23	2625	-27.43	20250115	1802	5.72	20250120	3380	-43.64	20241211	1081	76.23	20241125	0.14	N	016920	500	132 억	68750	N	N	N	N
34	20250120	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-83	5	-4.21	892471517	464447	120.22	2000	2040	1802	2560	1379	1970	1921.58	0.13	33030	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	500	29.03	0.74	12	1.75	65.00	2549.00	3380	20241211	-44.17	1081	20241125	74.56	2625	-28.11	20250115	1802	4.72	20250120	3380	-44.17	20241211	1081	74.56	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
35	20250120	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-81	5	-4.11	866847552	450866	116.71	2000	2040	1802	2560	1379	1970	1922.62	0.13	33397	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	500	29.06	0.74	12	1.70	65.00	2549.00	3380	20241211	-44.11	1081	20241125	74.75	2625	-28.04	20250115	1802	4.83	20250120	3380	-44.11	20241211	1081	74.75	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
36	20250120	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	-78	5	-3.96	811815523	421706	109.16	2000	2040	1802	2560	1379	1970	1925.07	0.13	32336	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	501	29.11	0.74	12	1.59	65.00	2549.00	3380	20241211	-44.02	1081	20241125	75.02	2625	-27.92	20250115	1802	4.99	20250120	3380	-44.02	20241211	1081	75.02	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
37	20250120	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	-75	5	-3.81	730311664	378521	97.98	2000	2040	1802	2560	1379	1970	1929.37	0.13	28828	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	502	29.15	0.74	12	1.43	65.00	2549.00	3380	20241211	-43.93	1081	20241125	75.30	2625	-27.81	20250115	1802	5.16	20250120	3380	-43.93	20241211	1081	75.30	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
38	20250120	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-73	5	-3.71	684860321	354613	91.79	2000	2040	1802	2560	1379	1970	1931.28	0.13	22435	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	503	29.18	0.74	12	1.34	65.00	2549.00	3380	20241211	-43.88	1081	20241125	75.49	2625	-27.73	20250115	1802	5.27	20250120	3380	-43.88	20241211	1081	75.49	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
39	20250120	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	-44	5	-2.23	428683436	218399	56.53	2000	2040	1912	2560	1379	1970	1962.84	0.13	6029	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	510	29.63	0.76	12	0.82	65.00	2549.00	3380	20241211	-43.02	1081	20241125	78.17	2625	-26.63	20250115	1912	0.73	20250120	3380	-43.02	20241211	1081	78.17	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
40	20250120	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1924	-46	5	-2.34	327251713	165602	42.87	2000	2040	1920	2560	1379	1970	1976.14	0.13	-943	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	1	1	26493538	510	29.60	0.75	12	0.63	65.00	2549.00	3380	20241211	-43.08	1081	20241125	77.98	2625	-26.70	20250115	1920	0.21	20250120	3380	-43.08	20241211	1081	77.98	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
41	20250120	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	40	2	2.03	17712355	8875	2.30	2000	2010	1980	2560	1379	1970	1995.99	0.13	4730	2146	2057	2006	1917	1866	2032	1892	132	590	500	1260	5	1	26493538	533	30.92	0.79	12	0.03	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1955	2.81	20250117	3380	-40.53	20241211	1081	85.94	20241125	0.14	N	016920	500	132 억	35687	N	N	N	N
42	20250117	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-75	5	-3.67	763333134	385146	108.25	2095	2095	1955	2655	1435	2045	1981.95	0.24	-24723	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	522	30.31	0.77	12	1.45	65.00	2549.00	3380	20241211	-41.72	1081	20241125	82.24	2625	-24.95	20250115	1955	0.77	20250117	3380	-41.72	20241211	1081	82.24	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
43	20250117	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	-77	5	-3.77	741155084	373874	105.08	2095	2095	1955	2655	1435	2045	1982.37	0.24	-22241	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	521	30.28	0.77	12	1.41	65.00	2549.00	3380	20241211	-41.78	1081	20241125	82.05	2625	-25.03	20250115	1955	0.66	20250117	3380	-41.78	20241211	1081	82.05	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
44	20250117	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-62	5	-3.03	664308409	334891	94.12	2095	2095	1955	2655	1435	2045	1983.66	0.24	-16112	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	525	30.51	0.78	12	1.26	65.00	2549.00	3380	20241211	-41.33	1081	20241125	83.44	2625	-24.46	20250115	1955	1.43	20250117	3380	-41.33	20241211	1081	83.44	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
45	20250117	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-64	5	-3.13	616495578	310767	87.34	2095	2095	1955	2655	1435	2045	1983.79	0.24	-14756	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	525	30.48	0.78	12	1.17	65.00	2549.00	3380	20241211	-41.39	1081	20241125	83.26	2625	-24.53	20250115	1955	1.33	20250117	3380	-41.39	20241211	1081	83.26	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
46	20250117	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	-60	5	-2.93	585540168	295169	82.96	2095	2095	1955	2655	1435	2045	1983.75	0.24	-8646	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	526	30.54	0.78	12	1.11	65.00	2549.00	3380	20241211	-41.27	1081	20241125	83.63	2625	-24.38	20250115	1955	1.53	20250117	3380	-41.27	20241211	1081	83.63	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
47	20250117	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	-81	5	-3.96	460951591	231682	65.12	2095	2095	1955	2655	1435	2045	1989.59	0.24	-10072	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	1	1	26493538	520	30.22	0.77	12	0.87	65.00	2549.00	3380	20241211	-41.89	1081	20241125	81.68	2625	-25.18	20250115	1955	0.46	20250117	3380	-41.89	20241211	1081	81.68	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
48	20250117	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-40	5	-1.96	320143062	160269	45.04	2095	2095	1955	2655	1435	2045	1997.54	0.24	612	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	5	1	26493538	531	30.85	0.79	12	0.60	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	2625	-23.62	20250115	1955	2.56	20250117	3380	-40.68	20241211	1081	85.48	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
49	20250117	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-25	5	-1.22	19491440	9421	2.65	2095	2095	2020	2655	1435	2045	2068.94	0.24	-4125	2215	2130	2075	1990	1935	2102	1962	132	610	500	1300	5	1	26493538	535	31.08	0.79	12	0.04	65.00	2549.00	3380	20241211	-40.24	1081	20241125	86.86	2625	-23.05	20250115	2020	0.00	20250117	3380	-40.24	20241211	1081	86.86	20241125	0.12	N	016920	500	132 억	62380	N	N	N	N
50	20250116	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-45	5	-2.15	735312810	355456	15.27	2090	2160	2020	2715	1465	2090	2068.64	0.09	38673	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	542	31.46	0.80	12	1.34	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	2020	1.24	20250116	3380	-39.50	20241211	1081	89.18	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
51	20250116	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-45	5	-2.15	690182295	333367	14.32	2090	2160	2020	2715	1465	2090	2070.33	0.09	41597	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	542	31.46	0.80	12	1.26	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	2020	1.24	20250116	3380	-39.50	20241211	1081	89.18	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
52	20250116	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-55	5	-2.63	603342415	290759	12.49	2090	2160	2020	2715	1465	2090	2075.05	0.09	44188	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	539	31.31	0.80	12	1.10	65.00	2549.00	3380	20241211	-39.79	1081	20241125	88.25	2625	-22.48	20250115	2020	0.74	20250116	3380	-39.79	20241211	1081	88.25	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
53	20250116	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-60	5	-2.87	544482495	261808	11.25	2090	2160	2020	2715	1465	2090	2079.69	0.09	44701	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	538	31.23	0.80	12	0.99	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	2625	-22.67	20250115	2020	0.50	20250116	3380	-39.94	20241211	1081	87.79	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
54	20250116	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	0	3	0.00	323013070	153534	6.59	2090	2160	2070	2715	1465	2090	2103.87	0.09	29679	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	554	32.15	0.82	12	0.58	65.00	2549.00	3380	20241211	-38.17	1081	20241125	93.34	2625	-20.38	20250115	2070	0.97	20250116	3380	-38.17	20241211	1081	93.34	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
55	20250116	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	10	2	0.48	281020640	133450	5.73	2090	2160	2070	2715	1465	2090	2105.83	0.09	27722	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	556	32.31	0.82	12	0.50	65.00	2549.00	3380	20241211	-37.87	1081	20241125	94.26	2625	-20.00	20250115	2070	1.45	20250116	3380	-37.87	20241211	1081	94.26	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
56	20250116	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	15	2	0.72	234280540	111224	4.78	2090	2160	2070	2715	1465	2090	2106.41	0.09	29287	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	558	32.38	0.83	12	0.42	65.00	2549.00	3380	20241211	-37.72	1081	20241125	94.73	2625	-19.81	20250115	2070	1.69	20250116	3380	-37.72	20241211	1081	94.73	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
57	20250116	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	27620735	13256	0.57	2090	2100	2070	2715	1465	2090	2083.55	0.09	5806	2816	2452	2261	1897	1706	2357	1802	132	625	500	1330	5	1	26493538	551	32.00	0.82	12	0.05	65.00	2549.00	3380	20241211	-38.46	1081	20241125	92.41	2625	-20.76	20250115	2070	0.48	20250116	3380	-38.46	20241211	1081	92.41	20241125	0.11	N	016920	500	132 억	23603	N	N	N	N
58	20250115	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-185	5	-8.13	5451676585	2324539	837.81	2390	2625	2070	2955	1595	2275	2345.30	0.38	-80657	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	554	32.15	0.82	12	8.77	65.00	2549.00	3380	20241211	-38.17	1081	20241125	93.34	2625	-20.38	20250115	2070	0.97	20250115	3380	-38.17	20241211	1081	93.34	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
59	20250115	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-155	5	-6.81	5310759585	2257235	813.55	2390	2625	2070	2955	1595	2275	2352.77	0.38	-84657	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	562	32.62	0.83	12	8.52	65.00	2549.00	3380	20241211	-37.28	1081	20241125	96.11	2625	-19.24	20250115	2070	2.42	20250115	3380	-37.28	20241211	1081	96.11	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
60	20250115	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-105	5	-4.62	4970903465	2098085	756.19	2390	2625	2160	2955	1595	2275	2369.26	0.38	-80555	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	575	33.38	0.85	12	7.92	65.00	2549.00	3380	20241211	-35.80	1081	20241125	100.74	2625	-17.33	20250115	2105	3.09	20250106	3380	-35.80	20241211	1081	100.74	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
61	20250115	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-70	5	-3.08	4819338370	2028552	731.13	2390	2625	2160	2955	1595	2275	2375.75	0.38	-74358	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	584	33.92	0.87	12	7.66	65.00	2549.00	3380	20241211	-34.76	1081	20241125	103.98	2625	-16.00	20250115	2105	4.75	20250106	3380	-34.76	20241211	1081	103.98	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
62	20250115	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-80	5	-3.52	4714928430	1981173	714.05	2390	2625	2160	2955	1595	2275	2379.87	0.38	-75240	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	582	33.77	0.86	12	7.48	65.00	2549.00	3380	20241211	-35.06	1081	20241125	103.05	2625	-16.38	20250115	2105	4.28	20250106	3380	-35.06	20241211	1081	103.05	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
63	20250115	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	0	3	0.00	4375120250	1828363	658.98	2390	2625	2200	2955	1595	2275	2392.92	0.38	-69859	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	603	35.00	0.89	12	6.90	65.00	2549.00	3380	20241211	-32.69	1081	20241125	110.45	2625	-13.33	20250115	2105	8.08	20250106	3380	-32.69	20241211	1081	110.45	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
64	20250115	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	40	2	1.76	3346405310	1384551	499.02	2390	2625	2220	2955	1595	2275	2416.96	0.38	-78375	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	613	35.62	0.91	12	5.23	65.00	2549.00	3380	20241211	-31.51	1081	20241125	114.15	2625	-11.81	20250115	2105	9.98	20250106	3380	-31.51	20241211	1081	114.15	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
65	20250115	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	150	2	6.59	1547675585	612864	220.89	2390	2625	2370	2955	1595	2275	2525.32	0.38	-6569	2365	2320	2235	2190	2105	2342	2212	132	680	500	1450	5	1	26493538	642	37.31	0.95	12	2.31	65.00	2549.00	3380	20241211	-28.25	1081	20241125	124.33	2625	-7.62	20250115	2105	15.20	20250106	3380	-28.25	20241211	1081	124.33	20241125	0.11	N	016920	500	132 억	99572	N	N	N	N
66	20250114	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	45	2	2.02	614729140	276211	100.00	2230	2280	2150	2895	1565	2230	2225.36	0.27	24055	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	603	35.00	0.89	12	1.04	65.00	2549.00	3380	20241211	-32.69	1081	20241125	110.45	2575	-11.65	20250102	2105	8.08	20250106	3380	-32.69	20241211	1081	110.45	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
67	20250114	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	40	2	1.79	546580055	246223	89.15	2230	2280	2150	2895	1565	2230	2219.86	0.27	30194	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	601	34.92	0.89	12	0.93	65.00	2549.00	3380	20241211	-32.84	1081	20241125	109.99	2575	-11.84	20250102	2105	7.84	20250106	3380	-32.84	20241211	1081	109.99	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
68	20250114	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	10	2	0.45	495072405	223390	80.88	2230	2280	2150	2895	1565	2230	2216.18	0.27	30162	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	593	34.46	0.88	12	0.84	65.00	2549.00	3380	20241211	-33.73	1081	20241125	107.22	2575	-13.01	20250102	2105	6.41	20250106	3380	-33.73	20241211	1081	107.22	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
69	20250114	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	35	2	1.57	420979510	190453	68.95	2230	2280	2150	2895	1565	2230	2210.41	0.27	29875	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	600	34.85	0.89	12	0.72	65.00	2549.00	3380	20241211	-32.99	1081	20241125	109.53	2575	-12.04	20250102	2105	7.60	20250106	3380	-32.99	20241211	1081	109.53	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
70	20250114	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-15	5	-0.67	301657180	137383	49.74	2230	2275	2150	2895	1565	2230	2195.74	0.27	23575	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	587	34.08	0.87	12	0.52	65.00	2549.00	3380	20241211	-34.47	1081	20241125	104.90	2575	-13.98	20250102	2105	5.23	20250106	3380	-34.47	20241211	1081	104.90	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
71	20250114	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-45	5	-2.02	269456080	122742	44.44	2230	2275	2150	2895	1565	2230	2195.30	0.27	21118	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	579	33.62	0.86	12	0.46	65.00	2549.00	3380	20241211	-35.36	1081	20241125	102.13	2575	-15.15	20250102	2105	3.80	20250106	3380	-35.36	20241211	1081	102.13	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
72	20250114	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-45	5	-2.02	184819985	83692	30.30	2230	2275	2155	2895	1565	2230	2208.34	0.27	11878	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	579	33.62	0.86	12	0.32	65.00	2549.00	3380	20241211	-35.36	1081	20241125	102.13	2575	-15.15	20250102	2105	3.80	20250106	3380	-35.36	20241211	1081	102.13	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
73	20250114	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	25	2	1.12	6632730	2950	1.07	2230	2260	2230	2895	1565	2230	2248.38	0.27	-277	2366	2297	2256	2187	2146	2277	2167	132	665	500	1420	5	1	26493538	597	34.69	0.88	12	0.01	65.00	2549.00	3380	20241211	-33.28	1081	20241125	108.60	2575	-12.43	20250102	2105	7.13	20250106	3380	-33.28	20241211	1081	108.60	20241125	0.08	N	016920	500	132 억	72573	N	N	N	N
74	20250113	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-105	5	-4.50	615111405	273556	45.62	2325	2325	2215	3035	1635	2335	2248.31	0.27	12	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	591	34.31	0.87	12	1.03	65.00	2549.00	3380	20241211	-34.02	1081	20241125	106.29	2575	-13.40	20250102	2105	5.94	20250106	3380	-34.02	20241211	1081	106.29	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
75	20250113	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-110	5	-4.71	539767380	239681	39.97	2325	2325	2220	3035	1635	2335	2251.66	0.27	-216	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	589	34.23	0.87	12	0.90	65.00	2549.00	3380	20241211	-34.17	1081	20241125	105.83	2575	-13.59	20250102	2105	5.70	20250106	3380	-34.17	20241211	1081	105.83	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
76	20250113	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-90	5	-3.85	487957940	216488	36.10	2325	2325	2220	3035	1635	2335	2253.58	0.27	1064	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	595	34.54	0.88	12	0.82	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2105	6.65	20250106	3380	-33.58	20241211	1081	107.68	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
77	20250113	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-90	5	-3.85	447905385	198600	33.12	2325	2325	2220	3035	1635	2335	2254.89	0.27	1118	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	595	34.54	0.88	12	0.75	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2105	6.65	20250106	3380	-33.58	20241211	1081	107.68	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
78	20250113	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	-65	5	-2.78	406221585	180078	30.03	2325	2325	2220	3035	1635	2335	2255.34	0.27	-377	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	601	34.92	0.89	12	0.68	65.00	2549.00	3380	20241211	-32.84	1081	20241125	109.99	2575	-11.84	20250102	2105	7.84	20250106	3380	-32.84	20241211	1081	109.99	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
79	20250113	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	-75	5	-3.21	377507545	167387	27.91	2325	2325	2220	3035	1635	2335	2254.79	0.27	-3193	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	599	34.77	0.89	12	0.63	65.00	2549.00	3380	20241211	-33.14	1081	20241125	109.07	2575	-12.23	20250102	2105	7.36	20250106	3380	-33.14	20241211	1081	109.07	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
80	20250113	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-90	5	-3.85	290468370	128759	21.47	2325	2325	2220	3035	1635	2335	2255.26	0.27	-7504	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	595	34.54	0.88	12	0.49	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2105	6.65	20250106	3380	-33.58	20241211	1081	107.68	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
81	20250113	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-50	5	-2.14	54054895	23735	3.96	2325	2325	2245	3035	1635	2335	2274.77	0.27	-4455	2435	2385	2325	2275	2215	2410	2300	132	700	500	1490	5	1	26493538	605	35.15	0.90	12	0.09	65.00	2549.00	3380	20241211	-32.40	1081	20241125	111.38	2575	-11.26	20250102	2105	8.55	20250106	3380	-32.40	20241211	1081	111.38	20241125	0.07	N	016920	500	132 억	71563	N	N	N	N
82	20250110	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	35	2	1.52	1332349890	577301	149.91	2295	2375	2265	2990	1610	2300	2307.87	0.37	-26013	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	619	35.92	0.92	12	2.18	65.00	2549.00	3380	20241211	-30.92	1081	20241125	116.00	2575	-9.32	20250102	2105	10.93	20250106	3380	-30.92	20241211	1081	116.00	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
83	20250110	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	50	2	2.17	1201480645	521343	135.38	2295	2375	2265	2990	1610	2300	2304.59	0.37	-24267	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	623	36.15	0.92	12	1.97	65.00	2549.00	3380	20241211	-30.47	1081	20241125	117.39	2575	-8.74	20250102	2105	11.64	20250106	3380	-30.47	20241211	1081	117.39	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
84	20250110	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	5	2	0.22	933012045	406446	105.54	2295	2350	2265	2990	1610	2300	2295.54	0.37	-27096	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	611	35.46	0.90	12	1.53	65.00	2549.00	3380	20241211	-31.80	1081	20241125	113.23	2575	-10.49	20250102	2105	9.50	20250106	3380	-31.80	20241211	1081	113.23	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
85	20250110	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-5	5	-0.22	877456445	382247	99.26	2295	2350	2265	2990	1610	2300	2295.52	0.37	-30892	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	608	35.31	0.90	12	1.44	65.00	2549.00	3380	20241211	-32.10	1081	20241125	112.30	2575	-10.87	20250102	2105	9.03	20250106	3380	-32.10	20241211	1081	112.30	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
86	20250110	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-15	5	-0.65	746700610	325286	84.47	2295	2350	2265	2990	1610	2300	2295.52	0.37	-38387	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	605	35.15	0.90	12	1.23	65.00	2549.00	3380	20241211	-32.40	1081	20241125	111.38	2575	-11.26	20250102	2105	8.55	20250106	3380	-32.40	20241211	1081	111.38	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
87	20250110	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	-20	5	-0.87	706929620	307850	79.94	2295	2350	2265	2990	1610	2300	2296.34	0.37	-37812	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	604	35.08	0.89	12	1.16	65.00	2549.00	3380	20241211	-32.54	1081	20241125	110.92	2575	-11.46	20250102	2105	8.31	20250106	3380	-32.54	20241211	1081	110.92	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
88	20250110	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	-20	5	-0.87	350622670	153131	39.76	2295	2325	2265	2990	1610	2300	2289.69	0.37	-11923	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	604	35.08	0.89	12	0.58	65.00	2549.00	3380	20241211	-32.54	1081	20241125	110.92	2575	-11.46	20250102	2105	8.31	20250106	3380	-32.54	20241211	1081	110.92	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
89	20250110	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	-25	5	-1.09	29347275	12872	3.34	2295	2295	2265	2990	1610	2300	2279.93	0.37	1107	2410	2355	2275	2220	2140	2382	2247	132	690	500	1470	5	1	26493538	603	35.00	0.89	12	0.05	65.00	2549.00	3380	20241211	-32.69	1081	20241125	110.45	2575	-11.65	20250102	2105	8.08	20250106	3380	-32.69	20241211	1081	110.45	20241125	0.09	N	016920	500	132 억	97687	N	N	N	N
90	20250109	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-15	5	-0.65	869507505	383991	48.62	2260	2330	2195	3005	1625	2315	2264.36	0.47	-28941	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	609	35.38	0.90	12	1.45	65.00	2549.00	3380	20241211	-31.95	1081	20241125	112.77	2575	-10.68	20250102	2105	9.26	20250106	3380	-31.95	20241211	1081	112.77	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
91	20250109	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-25	5	-1.08	804553150	355595	45.02	2260	2330	2195	3005	1625	2315	2262.52	0.47	-31648	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	607	35.23	0.90	12	1.34	65.00	2549.00	3380	20241211	-32.25	1081	20241125	111.84	2575	-11.07	20250102	2105	8.79	20250106	3380	-32.25	20241211	1081	111.84	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
92	20250109	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-15	5	-0.65	695917830	307984	38.99	2260	2330	2195	3005	1625	2315	2259.55	0.47	-30866	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	609	35.38	0.90	12	1.16	65.00	2549.00	3380	20241211	-31.95	1081	20241125	112.77	2575	-10.68	20250102	2105	9.26	20250106	3380	-31.95	20241211	1081	112.77	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
93	20250109	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	0	3	0.00	621859285	275672	34.90	2260	2330	2195	3005	1625	2315	2255.75	0.47	-32079	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	613	35.62	0.91	12	1.04	65.00	2549.00	3380	20241211	-31.51	1081	20241125	114.15	2575	-10.10	20250102	2105	9.98	20250106	3380	-31.51	20241211	1081	114.15	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
94	20250109	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-25	5	-1.08	545203640	242470	30.70	2260	2315	2195	3005	1625	2315	2248.48	0.47	-29849	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	607	35.23	0.90	12	0.92	65.00	2549.00	3380	20241211	-32.25	1081	20241125	111.84	2575	-11.07	20250102	2105	8.79	20250106	3380	-32.25	20241211	1081	111.84	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
95	20250109	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	-40	5	-1.73	453896950	202686	25.66	2260	2290	2195	3005	1625	2315	2239.33	0.47	-18056	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	603	35.00	0.89	12	0.77	65.00	2549.00	3380	20241211	-32.69	1081	20241125	110.45	2575	-11.65	20250102	2105	8.08	20250106	3380	-32.69	20241211	1081	110.45	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
96	20250109	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-65	5	-2.81	297848355	133795	16.94	2260	2280	2195	3005	1625	2315	2226.02	0.47	-16467	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	596	34.62	0.88	12	0.51	65.00	2549.00	3380	20241211	-33.43	1081	20241125	108.14	2575	-12.62	20250102	2105	6.89	20250106	3380	-33.43	20241211	1081	108.14	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
97	20250109	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-70	5	-3.02	54041195	24065	3.05	2260	2280	2220	3005	1625	2315	2245.03	0.47	-5075	2465	2390	2290	2215	2115	2427	2252	132	690	500	1480	5	1	26493538	595	34.54	0.88	12	0.09	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2105	6.65	20250106	3380	-33.58	20241211	1081	107.68	20241125	0.09	N	016920	500	132 억	124060	N	N	N	N
98	20250108	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	95	2	4.28	1808211395	785478	151.16	2270	2365	2190	2885	1555	2220	2302.05	0.36	30873	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	613	35.62	0.91	12	2.96	65.00	2549.00	3380	20241211	-31.51	1081	20241125	114.15	2575	-10.10	20250102	2105	9.98	20250106	3380	-31.51	20241211	1081	114.15	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
99	20250108	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	95	2	4.28	1728041190	750841	144.50	2270	2365	2190	2885	1555	2220	2301.47	0.36	32782	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	613	35.62	0.91	12	2.83	65.00	2549.00	3380	20241211	-31.51	1081	20241125	114.15	2575	-10.10	20250102	2105	9.98	20250106	3380	-31.51	20241211	1081	114.15	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
100	20250108	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	70	2	3.15	1587355590	689895	132.77	2270	2365	2190	2885	1555	2220	2300.87	0.36	26157	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	607	35.23	0.90	12	2.60	65.00	2549.00	3380	20241211	-32.25	1081	20241125	111.84	2575	-11.07	20250102	2105	8.79	20250106	3380	-32.25	20241211	1081	111.84	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
101	20250108	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	80	2	3.60	1498067595	650973	125.28	2270	2365	2190	2885	1555	2220	2301.27	0.36	18804	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	609	35.38	0.90	12	2.46	65.00	2549.00	3380	20241211	-31.95	1081	20241125	112.77	2575	-10.68	20250102	2105	9.26	20250106	3380	-31.95	20241211	1081	112.77	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
102	20250108	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	80	2	3.60	1378426105	599039	115.28	2270	2365	2190	2885	1555	2220	2301.06	0.36	17109	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	609	35.38	0.90	12	2.26	65.00	2549.00	3380	20241211	-31.95	1081	20241125	112.77	2575	-10.68	20250102	2105	9.26	20250106	3380	-31.95	20241211	1081	112.77	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
103	20250108	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	105	2	4.73	1209070960	525799	101.19	2270	2365	2190	2885	1555	2220	2299.49	0.36	-13683	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	616	35.77	0.91	12	1.98	65.00	2549.00	3380	20241211	-31.21	1081	20241125	115.08	2575	-9.71	20250102	2105	10.45	20250106	3380	-31.21	20241211	1081	115.08	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
104	20250108	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	55	2	2.48	691373780	303713	58.45	2270	2340	2190	2885	1555	2220	2276.40	0.36	-26038	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	603	35.00	0.89	12	1.15	65.00	2549.00	3380	20241211	-32.69	1081	20241125	110.45	2575	-11.65	20250102	2105	8.08	20250106	3380	-32.69	20241211	1081	110.45	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
105	20250108	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	25	2	1.13	55393220	24581	4.73	2270	2295	2230	2885	1555	2220	2253.50	0.36	-4035	2353	2286	2208	2141	2063	2320	2175	132	665	500	1420	5	1	26493538	595	34.54	0.88	12	0.09	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2105	6.65	20250106	3380	-33.58	20241211	1081	107.68	20241125	0.07	N	016920	500	132 억	94460	N	N	N	N
106	20250107	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	45	2	2.07	1142987650	517209	84.01	2155	2275	2130	2825	1525	2175	2209.91	0.38	-4923	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	588	34.15	0.87	12	1.95	65.00	2549.00	3380	20241211	-34.32	1081	20241125	105.37	2575	-13.79	20250102	2105	5.46	20250106	3380	-34.32	20241211	1081	105.37	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
107	20250107	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	15	2	0.69	1051423060	475720	77.27	2155	2275	2130	2825	1525	2175	2210.17	0.38	-12732	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	580	33.69	0.86	12	1.80	65.00	2549.00	3380	20241211	-35.21	1081	20241125	102.59	2575	-14.95	20250102	2105	4.04	20250106	3380	-35.21	20241211	1081	102.59	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
108	20250107	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	40	2	1.84	961249555	434717	70.61	2155	2275	2130	2825	1525	2175	2211.21	0.38	-2617	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	587	34.08	0.87	12	1.64	65.00	2549.00	3380	20241211	-34.47	1081	20241125	104.90	2575	-13.98	20250102	2105	5.23	20250106	3380	-34.47	20241211	1081	104.90	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
109	20250107	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	35	2	1.61	921569710	416731	67.69	2155	2275	2130	2825	1525	2175	2211.43	0.38	-1091	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	586	34.00	0.87	12	1.57	65.00	2549.00	3380	20241211	-34.62	1081	20241125	104.44	2575	-14.17	20250102	2105	4.99	20250106	3380	-34.62	20241211	1081	104.44	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
110	20250107	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	40	2	1.84	757541860	342484	55.63	2155	2275	2130	2825	1525	2175	2211.90	0.38	4381	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	587	34.08	0.87	12	1.29	65.00	2549.00	3380	20241211	-34.47	1081	20241125	104.90	2575	-13.98	20250102	2105	5.23	20250106	3380	-34.47	20241211	1081	104.90	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
111	20250107	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	15	2	0.69	705322970	318692	51.76	2155	2275	2130	2825	1525	2175	2213.18	0.38	4992	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	580	33.69	0.86	12	1.20	65.00	2549.00	3380	20241211	-35.21	1081	20241125	102.59	2575	-14.95	20250102	2105	4.04	20250106	3380	-35.21	20241211	1081	102.59	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
112	20250107	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	40	2	1.84	550770685	248978	40.44	2155	2275	2130	2825	1525	2175	2212.13	0.38	-977	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	587	34.08	0.87	12	0.94	65.00	2549.00	3380	20241211	-34.47	1081	20241125	104.90	2575	-13.98	20250102	2105	5.23	20250106	3380	-34.47	20241211	1081	104.90	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
113	20250107	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	0	3	0.00	25063155	11647	1.89	2155	2175	2130	2825	1525	2175	2151.90	0.38	511	2388	2281	2193	2086	1998	2237	2042	132	650	500	1390	5	1	26493538	576	33.46	0.85	12	0.04	65.00	2549.00	3380	20241211	-35.65	1081	20241125	101.20	2575	-15.53	20250102	2105	3.33	20250106	3380	-35.65	20241211	1081	101.20	20241125	0.07	N	016920	500	132 억	99428	N	N	N	N
114	20250106	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-150	5	-6.45	1348868055	613047	36.20	2280	2300	2105	3020	1630	2325	2200.29	0.43	-13893	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	576	33.46	0.85	12	2.31	65.00	2549.00	3380	20241211	-35.65	1081	20241125	101.20	2575	-15.53	20250102	2105	3.33	20250106	3380	-35.65	20241211	1081	101.20	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
115	20250106	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-155	5	-6.67	1315958405	597858	35.30	2280	2300	2105	3020	1630	2325	2201.12	0.43	-8131	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	575	33.38	0.85	12	2.26	65.00	2549.00	3380	20241211	-35.80	1081	20241125	100.74	2575	-15.73	20250102	2105	3.09	20250106	3380	-35.80	20241211	1081	100.74	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
116	20250106	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-190	5	-8.17	1173484055	531341	31.37	2280	2300	2110	3020	1630	2325	2208.53	0.43	-9310	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	566	32.85	0.84	12	2.01	65.00	2549.00	3380	20241211	-36.83	1081	20241125	97.50	2575	-17.09	20250102	2110	1.18	20250106	3380	-36.83	20241211	1081	97.50	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
117	20250106	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-150	5	-6.45	955634560	429852	25.38	2280	2300	2155	3020	1630	2325	2223.17	0.43	-10999	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	576	33.46	0.85	12	1.62	65.00	2549.00	3380	20241211	-35.65	1081	20241125	101.20	2575	-15.53	20250102	2150	1.16	20250102	3380	-35.65	20241211	1081	101.20	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
118	20250106	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-110	5	-4.73	715007020	319284	18.85	2280	2300	2195	3020	1630	2325	2239.41	0.43	-19248	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	587	34.08	0.87	12	1.21	65.00	2549.00	3380	20241211	-34.47	1081	20241125	104.90	2575	-13.98	20250102	2150	3.02	20250102	3380	-34.47	20241211	1081	104.90	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
119	20250106	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-105	5	-4.52	559618285	249295	14.72	2280	2300	2195	3020	1630	2325	2244.80	0.43	-21012	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	588	34.15	0.87	12	0.94	65.00	2549.00	3380	20241211	-34.32	1081	20241125	105.37	2575	-13.79	20250102	2150	3.26	20250102	3380	-34.32	20241211	1081	105.37	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
120	20250106	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	-60	5	-2.58	315042990	139394	8.23	2280	2300	2215	3020	1630	2325	2260.09	0.43	-13059	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	600	34.85	0.89	12	0.53	65.00	2549.00	3380	20241211	-32.99	1081	20241125	109.53	2575	-12.04	20250102	2150	5.35	20250102	3380	-32.99	20241211	1081	109.53	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
121	20250106	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-80	5	-3.44	87229150	38630	2.28	2280	2295	2240	3020	1630	2325	2258.07	0.43	-2371	2618	2471	2368	2221	2118	2420	2170	132	695	500	1480	5	1	26493538	595	34.54	0.88	12	0.15	65.00	2549.00	3380	20241211	-33.58	1081	20241125	107.68	2575	-12.82	20250102	2150	4.42	20250102	3380	-33.58	20241211	1081	107.68	20241125	0.07	N	016920	500	132 억	114672	N	N	N	N
122	20250103	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-180	5	-7.19	4003659335	1689548	48.97	2505	2515	2265	3255	1755	2505	2368.91	0.68	-100151	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	616	35.77	0.91	12	6.38	65.00	2549.00	3380	20241211	-31.21	1081	20241125	115.08	2575	-9.71	20250102	2150	8.14	20250102	3380	-31.21	20241211	1081	115.08	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
123	20250103	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-210	5	-8.38	3874791700	1633819	47.35	2505	2515	2265	3255	1755	2505	2370.80	0.68	-88873	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	608	35.31	0.90	12	6.17	65.00	2549.00	3380	20241211	-32.10	1081	20241125	112.30	2575	-10.87	20250102	2150	6.74	20250102	3380	-32.10	20241211	1081	112.30	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
124	20250103	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-200	5	-7.98	3537296440	1486062	43.07	2505	2515	2275	3255	1755	2505	2379.48	0.68	-106435	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	611	35.46	0.90	12	5.61	65.00	2549.00	3380	20241211	-31.80	1081	20241125	113.23	2575	-10.49	20250102	2150	7.21	20250102	3380	-31.80	20241211	1081	113.23	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
125	20250103	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	-135	5	-5.39	3006685065	1256898	36.43	2505	2515	2280	3255	1755	2505	2391.25	0.68	-134157	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	628	36.46	0.93	12	4.74	65.00	2549.00	3380	20241211	-29.88	1081	20241125	119.24	2575	-7.96	20250102	2150	10.23	20250102	3380	-29.88	20241211	1081	119.24	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
126	20250103	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	-120	5	-4.79	2675725995	1117815	32.40	2505	2515	2280	3255	1755	2505	2392.71	0.68	-120279	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	632	36.69	0.94	12	4.22	65.00	2549.00	3380	20241211	-29.44	1081	20241125	120.63	2575	-7.38	20250102	2150	10.93	20250102	3380	-29.44	20241211	1081	120.63	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
127	20250103	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	-90	5	-3.59	2403241580	1004611	29.12	2505	2515	2280	3255	1755	2505	2391.09	0.68	-108196	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	640	37.15	0.95	12	3.79	65.00	2549.00	3380	20241211	-28.55	1081	20241125	123.40	2575	-6.21	20250102	2150	12.33	20250102	3380	-28.55	20241211	1081	123.40	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
128	20250103	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-115	5	-4.59	1650712775	692023	20.06	2505	2515	2280	3255	1755	2505	2383.60	0.68	-57998	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	633	36.77	0.94	12	2.61	65.00	2549.00	3380	20241211	-29.29	1081	20241125	121.09	2575	-7.18	20250102	2150	11.16	20250102	3380	-29.29	20241211	1081	121.09	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
129	20250103	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	-75	5	-2.99	342046755	138761	4.02	2505	2515	2415	3255	1755	2505	2461.92	0.68	-8358	2835	2670	2410	2245	1985	2752	2327	132	750	500	1600	5	1	26493538	644	37.38	0.95	12	0.52	65.00	2549.00	3380	20241211	-28.11	1081	20241125	124.79	2575	-5.63	20250102	2150	13.02	20250102	3380	-28.11	20241211	1081	124.79	20241125	0.07	N	016920	500	132 억	180150	N	N	N	N
130	20250102	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	375	2	17.61	8043103850	3419248	377.11	2255	2575	2150	2765	1495	2130	2352.19	0.17	169564	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	664	38.54	0.98	12	12.91	65.00	2549.00	3380	20241211	-25.89	1081	20241125	131.73	2575	-2.72	20250102	2150	16.51	20250102	3380	-25.89	20241211	1081	131.73	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
131	20250102	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	410	2	19.25	7411745785	3166926	349.28	2255	2575	2150	2765	1495	2130	2340.37	0.17	121502	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	673	39.08	1.00	12	11.95	65.00	2549.00	3380	20241211	-24.85	1081	20241125	134.97	2575	-1.36	20250102	2150	18.14	20250102	3380	-24.85	20241211	1081	134.97	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
132	20250102	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	235	2	11.03	5433177005	2363543	260.68	2255	2445	2150	2765	1495	2130	2298.75	0.17	80739	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	627	36.38	0.93	12	8.92	65.00	2549.00	3380	20241211	-30.03	1081	20241125	118.78	2445	-3.27	20250102	2150	10.00	20250102	3380	-30.03	20241211	1081	118.78	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
133	20250102	130301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	230	2	10.80	4617172170	2018460	222.62	2255	2445	2150	2765	1495	2130	2287.48	0.17	51060	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	625	36.31	0.93	12	7.62	65.00	2549.00	3380	20241211	-30.18	1081	20241125	118.32	2445	-3.48	20250102	2150	9.77	20250102	3380	-30.18	20241211	1081	118.32	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
134	20250102	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	135	2	6.34	2148164685	971541	107.15	2255	2300	2150	2765	1495	2130	2211.10	0.17	73007	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	600	34.85	0.89	12	3.67	65.00	2549.00	3380	20241211	-32.99	1081	20241125	109.53	2300	-1.52	20250102	2150	5.35	20250102	3380	-32.99	20241211	1081	109.53	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
135	20250102	110252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	60	2	2.82	1428088920	648195	71.49	2255	2260	2150	2765	1495	2130	2203.19	0.17	33549	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	580	33.69	0.86	12	2.45	65.00	2549.00	3380	20241211	-35.21	1081	20241125	102.59	2260	-3.10	20250102	2150	1.86	20250102	3380	-35.21	20241211	1081	102.59	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
136	20250102	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	80	2	3.76	336935025	151831	16.75	2255	2260	2180	2765	1495	2130	2219.22	0.17	-6449	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	586	34.00	0.87	12	0.57	65.00	2549.00	3380	20241211	-34.62	1081	20241125	104.44	2260	-2.21	20250102	2180	1.38	20250102	3380	-34.62	20241211	1081	104.44	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N
137	20250102	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.17	0	2258	2194	2096	2032	1934	2226	2064	132	635	500	1360	5	1	26493538	564	32.77	0.84	12	0.00	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	0	0.00	0	0	0.00	0	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History