KissMeData/223310/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-70	5	-2.48	437065055	156849	98.96	2830	2890	2730	3665	1975	2820	2786.26	-5016	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	628	-32.74	1.93	12	0.69	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2640	4.17	20250103	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	00	N
3	20250124	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-65	5	-2.30	416303755	149311	94.20	2830	2890	2730	3665	1975	2820	2787.88	-2230	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	629	-32.80	1.93	12	0.65	-84.00	1426.00	4665	20240523	-40.94	1381	20240411	99.49	4110	-32.97	20250116	2640	4.36	20250103	4665	-40.94	20240523	1381	99.49	20240411	N	223310	100	22 억	N	N	N	00	N
4	20250124	141020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-60	5	-2.13	335126890	119799	75.58	2830	2890	2750	3665	1975	2820	2797.16	11500	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	630	-32.86	1.94	12	0.52	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2640	4.55	20250103	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	00	N
5	20250124	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-45	5	-1.60	297031280	106031	66.90	2830	2890	2750	3665	1975	2820	2801.13	11836	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	634	-33.04	1.95	12	0.46	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4110	-32.48	20250116	2640	5.11	20250103	4665	-40.51	20240523	1381	100.94	20240411	N	223310	100	22 억	N	N	N	00	N
6	20250124	121018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-35	5	-1.24	260217170	92798	58.55	2830	2890	2750	3665	1975	2820	2803.90	20501	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	636	-33.15	1.95	12	0.41	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4110	-32.24	20250116	2640	5.49	20250103	4665	-40.30	20240523	1381	101.67	20240411	N	223310	100	22 억	N	N	N	00	N
7	20250124	111020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-20	5	-0.71	239089610	85231	53.77	2830	2890	2750	3665	1975	2820	2804.96	19822	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	640	-33.33	1.96	12	0.37	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4110	-31.87	20250116	2640	6.06	20250103	4665	-39.98	20240523	1381	102.75	20240411	N	223310	100	22 억	N	N	N	00	N
8	20250124	101016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-30	5	-1.06	178347315	63523	40.08	2830	2890	2750	3665	1975	2820	2807.34	9141	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	637	-33.21	1.96	12	0.28	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4110	-32.12	20250116	2640	5.68	20250103	4665	-40.19	20240523	1381	102.03	20240411	N	223310	100	22 억	N	N	N	00	N
9	20250124	091023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	15	2	0.53	31734965	11182	7.05	2830	2890	2830	3665	1975	2820	2840.43	1317	3056	2937	2876	2757	2696	2907	2727	23	845	100	1860	5	1	22839375	647	-33.75	1.99	12	0.05	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4110	-31.02	20250116	2640	7.39	20250103	4665	-39.23	20240523	1381	105.29	20240411	N	223310	100	22 억	N	N	N	00	N
10	20250123	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-140	5	-4.73	446632385	155583	86.66	2995	2995	2815	3845	2075	2960	2870.82	8114	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	644	-33.57	1.98	12	0.68	-84.00	1426.00	4665	20240523	-39.55	1381	20240411	104.20	4110	-31.39	20250116	2640	6.82	20250103	4665	-39.55	20240523	1381	104.20	20240411	N	223310	100	22 억	N	N	N	00	N
11	20250123	151014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-125	5	-4.22	417892940	145414	80.99	2995	2995	2815	3845	2075	2960	2873.82	8135	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	647	-33.75	1.99	12	0.64	-84.00	1426.00	4665	20240523	-39.23	1381	20240411	105.29	4110	-31.02	20250116	2640	7.39	20250103	4665	-39.23	20240523	1381	105.29	20240411	N	223310	100	22 억	N	N	N	00	N
12	20250123	141016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-80	5	-2.70	358619490	124539	69.37	2995	2995	2815	3845	2075	2960	2879.58	3643	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	658	-34.29	2.02	12	0.55	-84.00	1426.00	4665	20240523	-38.26	1381	20240411	108.54	4110	-29.93	20250116	2640	9.09	20250103	4665	-38.26	20240523	1381	108.54	20240411	N	223310	100	22 억	N	N	N	00	N
13	20250123	131014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-115	5	-3.89	278624870	96736	53.88	2995	2995	2815	3845	2075	2960	2880.26	9020	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	650	-33.87	2.00	12	0.42	-84.00	1426.00	4665	20240523	-39.01	1381	20240411	106.01	4110	-30.78	20250116	2640	7.77	20250103	4665	-39.01	20240523	1381	106.01	20240411	N	223310	100	22 억	N	N	N	00	N
14	20250123	121014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-110	5	-3.72	242680400	84113	46.85	2995	2995	2815	3845	2075	2960	2885.17	54	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	651	-33.93	2.00	12	0.37	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4110	-30.66	20250116	2640	7.95	20250103	4665	-38.91	20240523	1381	106.37	20240411	N	223310	100	22 억	N	N	N	00	N
15	20250123	111006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-95	5	-3.21	233145310	80775	44.99	2995	2995	2815	3845	2075	2960	2886.35	-860	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	654	-34.11	2.01	12	0.35	-84.00	1426.00	4665	20240523	-38.59	1381	20240411	107.46	4110	-30.29	20250116	2640	8.52	20250103	4665	-38.59	20240523	1381	107.46	20240411	N	223310	100	22 억	N	N	N	00	N
16	20250123	101013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-120	5	-4.05	171795085	59082	32.91	2995	2995	2840	3845	2075	2960	2907.74	-7455	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	649	-33.81	1.99	12	0.26	-84.00	1426.00	4665	20240523	-39.12	1381	20240411	105.65	4110	-30.90	20250116	2640	7.58	20250103	4665	-39.12	20240523	1381	105.65	20240411	N	223310	100	22 억	N	N	N	00	N
17	20250123	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-35	5	-1.18	31801750	10679	5.95	2995	2995	2925	3845	2075	2960	2977.97	-3308	3070	3015	2960	2905	2850	2987	2877	23	885	100	1950	5	1	22839375	668	-34.82	2.05	12	0.05	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4110	-28.83	20250116	2640	10.80	20250103	4665	-37.30	20240523	1381	111.80	20240411	N	223310	100	22 억	N	N	N	00	N
18	20250122	161007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	35	2	1.20	528066365	178623	101.22	3000	3015	2905	3800	2050	2925	2956.32	-17584	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	676	-35.24	2.08	12	0.78	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4110	-27.98	20250116	2640	12.12	20250103	4665	-36.55	20240523	1381	114.34	20240411	N	223310	100	22 억	N	N	N	00	N
19	20250122	151008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	10	2	0.34	512545020	173360	98.24	3000	3015	2905	3800	2050	2925	2956.54	-18407	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	670	-34.94	2.06	12	0.76	-84.00	1426.00	4665	20240523	-37.08	1381	20240411	112.53	4110	-28.59	20250116	2640	11.17	20250103	4665	-37.08	20240523	1381	112.53	20240411	N	223310	100	22 억	N	N	N	00	N
20	20250122	141006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	5	2	0.17	468851120	158480	89.81	3000	3015	2905	3800	2050	2925	2958.42	-27244	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	669	-34.88	2.05	12	0.69	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4110	-28.71	20250116	2640	10.98	20250103	4665	-37.19	20240523	1381	112.17	20240411	N	223310	100	22 억	N	N	N	00	N
21	20250122	131008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-15	5	-0.51	406274865	137276	77.79	3000	3015	2905	3800	2050	2925	2959.55	-17752	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	665	-34.64	2.04	12	0.60	-84.00	1426.00	4665	20240523	-37.62	1381	20240411	110.72	4110	-29.20	20250116	2640	10.23	20250103	4665	-37.62	20240523	1381	110.72	20240411	N	223310	100	22 억	N	N	N	00	N
22	20250122	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	378508490	127767	72.40	3000	3015	2905	3800	2050	2925	2962.49	-16008	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	668	-34.82	2.05	12	0.56	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4110	-28.83	20250116	2640	10.80	20250103	4665	-37.30	20240523	1381	111.80	20240411	N	223310	100	22 억	N	N	N	00	N
23	20250122	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	20	2	0.68	334621350	112861	63.96	3000	3015	2905	3800	2050	2925	2964.90	-12492	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	673	-35.06	2.07	12	0.49	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4110	-28.35	20250116	2640	11.55	20250103	4665	-36.87	20240523	1381	113.25	20240411	N	223310	100	22 억	N	N	N	00	N
24	20250122	101007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	70	2	2.39	245874320	83101	47.09	3000	3015	2905	3800	2050	2925	2958.74	-2702	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	684	-35.65	2.10	12	0.36	-84.00	1426.00	4665	20240523	-35.80	1381	20240411	116.87	4110	-27.13	20250116	2640	13.45	20250103	4665	-35.80	20240523	1381	116.87	20240411	N	223310	100	22 억	N	N	N	00	N
25	20250122	091009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	35	2	1.20	80373725	27266	15.45	3000	3000	2905	3800	2050	2925	2947.76	-16494	3135	3030	2960	2855	2785	2995	2820	23	875	100	1930	5	1	22839375	676	-35.24	2.08	12	0.12	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4110	-27.98	20250116	2640	12.12	20250103	4665	-36.55	20240523	1381	114.34	20240411	N	223310	100	22 억	N	N	N	00	N
26	20250121	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-80	5	-2.66	493795320	168449	83.57	2990	3065	2890	3905	2105	3005	2931.55	7755	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	668	-34.82	2.05	12	0.74	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4110	-28.83	20250116	2640	10.80	20250103	4665	-37.30	20240523	1381	111.80	20240411	N	223310	100	22 억	N	N	N	00	N
27	20250121	151002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-95	5	-3.16	464150055	158324	78.55	2990	3065	2890	3905	2105	3005	2931.65	5278	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	665	-34.64	2.04	12	0.69	-84.00	1426.00	4665	20240523	-37.62	1381	20240411	110.72	4110	-29.20	20250116	2640	10.23	20250103	4665	-37.62	20240523	1381	110.72	20240411	N	223310	100	22 억	N	N	N	00	N
28	20250121	141003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-110	5	-3.66	415148315	141447	70.18	2990	3065	2890	3905	2105	3005	2935.01	3682	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	661	-34.46	2.03	12	0.62	-84.00	1426.00	4665	20240523	-37.94	1381	20240411	109.63	4110	-29.56	20250116	2640	9.66	20250103	4665	-37.94	20240523	1381	109.63	20240411	N	223310	100	22 억	N	N	N	00	N
29	20250121	131002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-60	5	-2.00	340636945	115867	57.49	2990	3065	2890	3905	2105	3005	2939.90	-358	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	673	-35.06	2.07	12	0.51	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4110	-28.35	20250116	2640	11.55	20250103	4665	-36.87	20240523	1381	113.25	20240411	N	223310	100	22 억	N	N	N	00	N
30	20250121	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-75	5	-2.50	314573705	106956	53.06	2990	3065	2890	3905	2105	3005	2941.15	798	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	669	-34.88	2.05	12	0.47	-84.00	1426.00	4665	20240523	-37.19	1381	20240411	112.17	4110	-28.71	20250116	2640	10.98	20250103	4665	-37.19	20240523	1381	112.17	20240411	N	223310	100	22 억	N	N	N	00	N
31	20250121	110911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-60	5	-2.00	279056520	94827	47.05	2990	3065	2890	3905	2105	3005	2942.80	1040	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	673	-35.06	2.07	12	0.42	-84.00	1426.00	4665	20240523	-36.87	1381	20240411	113.25	4110	-28.35	20250116	2640	11.55	20250103	4665	-36.87	20240523	1381	113.25	20240411	N	223310	100	22 억	N	N	N	00	N
32	20250121	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-80	5	-2.66	226628555	76910	38.16	2990	3065	2890	3905	2105	3005	2946.67	3668	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	668	-34.82	2.05	12	0.34	-84.00	1426.00	4665	20240523	-37.30	1381	20240411	111.80	4110	-28.83	20250116	2640	10.80	20250103	4665	-37.30	20240523	1381	111.80	20240411	N	223310	100	22 억	N	N	N	00	N
33	20250121	091004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-50	5	-1.66	39938600	13492	6.69	2990	2995	2930	3905	2105	3005	2960.17	-2781	3191	3097	3006	2912	2821	3052	2867	23	900	100	1980	5	1	22839375	675	-35.18	2.07	12	0.06	-84.00	1426.00	4665	20240523	-36.66	1381	20240411	113.98	4110	-28.10	20250116	2640	11.93	20250103	4665	-36.66	20240523	1381	113.98	20240411	N	223310	100	22 억	N	N	N	00	N
34	20250120	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-25	5	-0.83	605122515	200899	30.02	3090	3100	2915	3935	2125	3030	3012.07	21943	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	686	-35.77	2.11	12	0.88	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4110	-26.89	20250116	2640	13.83	20250103	4665	-35.58	20240523	1381	117.60	20240411	N	223310	100	22 억	N	N	N	00	N
35	20250120	151001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	5	2	0.17	581115415	192954	28.84	3090	3100	2915	3935	2125	3030	3011.68	21345	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	693	-36.13	2.13	12	0.84	-84.00	1426.00	4665	20240523	-34.94	1381	20240411	119.77	4110	-26.16	20250116	2640	14.96	20250103	4665	-34.94	20240523	1381	119.77	20240411	N	223310	100	22 억	N	N	N	00	N
36	20250120	141000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-25	5	-0.83	562073700	186647	27.89	3090	3100	2915	3935	2125	3030	3011.43	18475	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	686	-35.77	2.11	12	0.82	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4110	-26.89	20250116	2640	13.83	20250103	4665	-35.58	20240523	1381	117.60	20240411	N	223310	100	22 억	N	N	N	00	N
37	20250120	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	0	3	0.00	483903245	160629	24.01	3090	3100	2915	3935	2125	3030	3012.55	7339	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	692	-36.07	2.12	12	0.70	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4110	-26.28	20250116	2640	14.77	20250103	4665	-35.05	20240523	1381	119.41	20240411	N	223310	100	22 억	N	N	N	00	N
38	20250120	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-25	5	-0.83	405330925	134573	20.11	3090	3100	2915	3935	2125	3030	3011.98	791	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	686	-35.77	2.11	12	0.59	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	4110	-26.89	20250116	2640	13.83	20250103	4665	-35.58	20240523	1381	117.60	20240411	N	223310	100	22 억	N	N	N	00	N
39	20250120	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	10	2	0.33	357743440	118752	17.75	3090	3100	2915	3935	2125	3030	3012.53	438	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	694	-36.19	2.13	12	0.52	-84.00	1426.00	4665	20240523	-34.83	1381	20240411	120.13	4110	-26.03	20250116	2640	15.15	20250103	4665	-34.83	20240523	1381	120.13	20240411	N	223310	100	22 억	N	N	N	00	N
40	20250120	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-10	5	-0.33	311102300	103341	15.44	3090	3100	2915	3935	2125	3030	3010.44	-1363	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	690	-35.95	2.12	12	0.45	-84.00	1426.00	4665	20240523	-35.26	1381	20240411	118.68	4110	-26.52	20250116	2640	14.39	20250103	4665	-35.26	20240523	1381	118.68	20240411	N	223310	100	22 억	N	N	N	00	N
41	20250120	091002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-90	5	-2.97	92585885	30922	4.62	3090	3090	2940	3935	2125	3030	2994.18	3262	3503	3266	3133	2896	2763	3200	2830	23	905	100	1990	5	1	22839375	671	-35.00	2.06	12	0.14	-84.00	1426.00	4665	20240523	-36.98	1381	20240411	112.89	4110	-28.47	20250116	2640	11.36	20250103	4665	-36.98	20240523	1381	112.89	20240411	N	223310	100	22 억	N	N	N	00	N
42	20250117	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-265	5	-8.04	2082488795	665506	9.97	3295	3370	3000	4280	2310	3295	3128.63	56248	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	692	-36.07	2.12	12	2.91	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	4110	-26.28	20250116	2640	14.77	20250103	4665	-35.05	20240523	1381	119.41	20240411	N	223310	100	22 억	N	N	N	00	N
43	20250117	150957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-205	5	-6.22	2029065570	648011	9.71	3295	3370	3000	4280	2310	3295	3130.48	58075	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	706	-36.79	2.17	12	2.84	-84.00	1426.00	4665	20240523	-33.76	1381	20240411	123.75	4110	-24.82	20250116	2640	17.05	20250103	4665	-33.76	20240523	1381	123.75	20240411	N	223310	100	22 억	N	N	N	00	N
44	20250117	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-235	5	-7.13	1897424030	605346	9.07	3295	3370	3000	4280	2310	3295	3133.67	63873	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	699	-36.43	2.15	12	2.65	-84.00	1426.00	4665	20240523	-34.41	1381	20240411	121.58	4110	-25.55	20250116	2640	15.91	20250103	4665	-34.41	20240523	1381	121.58	20240411	N	223310	100	22 억	N	N	N	00	N
45	20250117	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-245	5	-7.44	1800100405	573617	8.60	3295	3370	3000	4280	2310	3295	3137.36	63106	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	697	-36.31	2.14	12	2.51	-84.00	1426.00	4665	20240523	-34.62	1381	20240411	120.85	4110	-25.79	20250116	2640	15.53	20250103	4665	-34.62	20240523	1381	120.85	20240411	N	223310	100	22 억	N	N	N	00	N
46	20250117	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-255	5	-7.74	1658489900	527137	7.90	3295	3370	3000	4280	2310	3295	3145.40	57934	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	694	-36.19	2.13	12	2.31	-84.00	1426.00	4665	20240523	-34.83	1381	20240411	120.13	4110	-26.03	20250116	2640	15.15	20250103	4665	-34.83	20240523	1381	120.13	20240411	N	223310	100	22 억	N	N	N	00	N
47	20250117	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-220	5	-6.68	1415202570	447121	6.70	3295	3370	3000	4280	2310	3295	3164.29	42063	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	702	-36.61	2.16	12	1.96	-84.00	1426.00	4665	20240523	-34.08	1381	20240411	122.66	4110	-25.18	20250116	2640	16.48	20250103	4665	-34.08	20240523	1381	122.66	20240411	N	223310	100	22 억	N	N	N	00	N
48	20250117	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-125	5	-3.79	951733165	296896	4.45	3295	3370	3100	4280	2310	3295	3204.73	39210	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	724	-37.74	2.22	12	1.30	-84.00	1426.00	4665	20240523	-32.05	1381	20240411	129.54	4110	-22.87	20250116	2640	20.08	20250103	4665	-32.05	20240523	1381	129.54	20240411	N	223310	100	22 억	N	N	N	00	N
49	20250117	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-90	5	-2.73	328269880	102354	1.53	3295	3295	3100	4280	2310	3295	3204.63	20508	4425	3860	3545	2980	2665	3702	2822	23	985	100	2170	5	1	22839375	732	-38.15	2.25	12	0.45	-84.00	1426.00	4665	20240523	-31.30	1381	20240411	132.08	4110	-22.02	20250116	2640	21.40	20250103	4665	-31.30	20240523	1381	132.08	20240411	N	223310	100	22 억	N	N	N	00	N
50	20250116	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	130	2	4.11	24909717680	6649375	3438.22	3385	4110	3230	4110	2220	3165	3746.52	-36085	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	753	-39.23	2.31	12	29.11	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	4110	-19.83	20250116	2640	24.81	20250103	4665	-29.37	20240523	1381	138.60	20240411	N	223310	100	22 억	N	N	N	00	N
51	20250116	150905	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	115	2	3.63	24646283355	6568727	3396.52	3385	4110	3230	4110	2220	3165	3752.06	-32224	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	749	-39.05	2.30	12	28.76	-84.00	1426.00	4665	20240523	-29.69	1381	20240411	137.51	4110	-20.19	20250116	2640	24.24	20250103	4665	-29.69	20240523	1381	137.51	20240411	N	223310	100	22 억	N	N	N	00	N
52	20250116	140958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	355	2	11.22	23009952285	6080958	3144.30	3385	4110	3355	4110	2220	3165	3783.94	-32892	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	804	-41.90	2.47	12	26.62	-84.00	1426.00	4665	20240523	-24.54	1381	20240411	154.89	4110	-14.36	20250116	2640	33.33	20250103	4665	-24.54	20240523	1381	154.89	20240411	N	223310	100	22 억	N	N	N	00	N
53	20250116	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	465	2	14.69	21998073235	5799586	2998.81	3385	4110	3355	4110	2220	3165	3793.04	-45013	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	829	-43.21	2.55	12	25.39	-84.00	1426.00	4665	20240523	-22.19	1381	20240411	162.85	4110	-11.68	20250116	2640	37.50	20250103	4665	-22.19	20240523	1381	162.85	20240411	N	223310	100	22 억	N	N	N	00	N
54	20250116	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	460	2	14.53	20423630515	5367374	2775.33	3385	4110	3355	4110	2220	3165	3805.14	-41631	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	828	-43.15	2.54	12	23.50	-84.00	1426.00	4665	20240523	-22.29	1381	20240411	162.49	4110	-11.80	20250116	2640	37.31	20250103	4665	-22.29	20240523	1381	162.49	20240411	N	223310	100	22 억	N	N	N	00	N
55	20250116	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	555	2	17.54	17851993520	4655402	2407.19	3385	4110	3355	4110	2220	3165	3834.68	-37533	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	850	-44.29	2.61	12	20.38	-84.00	1426.00	4665	20240523	-20.26	1381	20240411	169.37	4110	-9.49	20250116	2640	40.91	20250103	4665	-20.26	20240523	1381	169.37	20240411	N	223310	100	22 억	N	N	N	00	N
56	20250116	100958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	540	2	17.06	15664986845	4067986	2103.45	3385	4110	3355	4110	2220	3165	3850.80	-45193	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	846	-44.11	2.60	12	17.81	-84.00	1426.00	4665	20240523	-20.58	1381	20240411	168.28	4110	-9.85	20250116	2640	40.34	20250103	4665	-20.58	20240523	1381	168.28	20240411	N	223310	100	22 억	N	N	N	00	N
57	20250116	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	945	1	29.86	3046812295	762165	394.10	3385	4110	3355	4110	2220	3165	3997.58	5479	3418	3291	3153	3026	2888	3355	3090	23	945	100	2080	5	1	22839375	939	-48.93	2.88	12	3.34	-84.00	1426.00	4665	20240523	-11.90	1381	20240411	197.61	4110	0.00	20250116	2640	55.68	20250103	4665	-11.90	20240523	1381	197.61	20240411	N	223310	100	22 억	N	N	N	00	N
58	20250115	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-10	5	-0.31	616494595	193146	127.71	3145	3280	3015	4125	2225	3175	3191.87	1559	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	723	-37.68	2.22	12	0.85	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	3885	-18.53	20250107	2640	19.89	20250103	4665	-32.15	20240523	1381	129.18	20240411	N	223310	100	22 억	N	N	N	00	N
59	20250115	150955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	10	2	0.31	603551355	189073	125.01	3145	3280	3015	4125	2225	3175	3192.16	1220	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	727	-37.92	2.23	12	0.83	-84.00	1426.00	4665	20240523	-31.73	1381	20240411	130.63	3885	-18.02	20250107	2640	20.64	20250103	4665	-31.73	20240523	1381	130.63	20240411	N	223310	100	22 억	N	N	N	00	N
60	20250115	140950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-50	5	-1.57	386664680	120829	79.89	3145	3275	3120	4125	2225	3175	3200.10	-3901	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	714	-37.20	2.19	12	0.53	-84.00	1426.00	4665	20240523	-33.01	1381	20240411	126.29	3885	-19.56	20250107	2640	18.37	20250103	4665	-33.01	20240523	1381	126.29	20240411	N	223310	100	22 억	N	N	N	00	N
61	20250115	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-55	5	-1.73	359693715	112251	74.22	3145	3275	3120	4125	2225	3175	3204.37	-2421	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	713	-37.14	2.19	12	0.49	-84.00	1426.00	4665	20240523	-33.12	1381	20240411	125.92	3885	-19.69	20250107	2640	18.18	20250103	4665	-33.12	20240523	1381	125.92	20240411	N	223310	100	22 억	N	N	N	00	N
62	20250115	120941	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	10	2	0.31	267753255	83134	54.97	3145	3275	3130	4125	2225	3175	3220.74	5331	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	727	-37.92	2.23	12	0.36	-84.00	1426.00	4665	20240523	-31.73	1381	20240411	130.63	3885	-18.02	20250107	2640	20.64	20250103	4665	-31.73	20240523	1381	130.63	20240411	N	223310	100	22 억	N	N	N	00	N
63	20250115	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	10	2	0.31	224433025	69684	46.07	3145	3275	3130	4125	2225	3175	3220.73	7423	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	727	-37.92	2.23	12	0.31	-84.00	1426.00	4665	20240523	-31.73	1381	20240411	130.63	3885	-18.02	20250107	2640	20.64	20250103	4665	-31.73	20240523	1381	130.63	20240411	N	223310	100	22 억	N	N	N	00	N
64	20250115	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	70	2	2.20	174989290	54335	35.93	3145	3275	3130	4125	2225	3175	3220.56	10403	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	741	-38.63	2.28	12	0.24	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	3885	-16.47	20250107	2640	22.92	20250103	4665	-30.44	20240523	1381	134.97	20240411	N	223310	100	22 억	N	N	N	00	N
65	20250115	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	35	2	1.10	66781630	20869	13.80	3145	3260	3130	4125	2225	3175	3200.04	10216	3385	3280	3115	3010	2845	3197	2927	23	950	100	2090	5	1	22839375	733	-38.21	2.25	12	0.09	-84.00	1426.00	4665	20240523	-31.19	1381	20240411	132.44	3885	-17.37	20250107	2640	21.59	20250103	4665	-31.19	20240523	1381	132.44	20240411	N	223310	100	22 억	N	N	N	00	N
66	20250114	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	55	2	1.76	470502985	150660	34.87	3185	3220	2950	4055	2185	3120	3122.94	10405	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	725	-37.80	2.23	12	0.66	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	3885	-18.28	20250107	2640	20.27	20250103	4665	-31.94	20240523	1381	129.91	20240411	N	223310	100	22 억	N	N	N	00	N
67	20250114	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	35	2	1.12	453550090	145294	33.63	3185	3220	2950	4055	2185	3120	3121.60	9704	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	721	-37.56	2.21	12	0.64	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	3885	-18.79	20250107	2640	19.51	20250103	4665	-32.37	20240523	1381	128.46	20240411	N	223310	100	22 억	N	N	N	00	N
68	20250114	140950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	55	2	1.76	407732450	130754	30.26	3185	3220	2950	4055	2185	3120	3118.32	7318	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	725	-37.80	2.23	12	0.57	-84.00	1426.00	4665	20240523	-31.94	1381	20240411	129.91	3885	-18.28	20250107	2640	20.27	20250103	4665	-31.94	20240523	1381	129.91	20240411	N	223310	100	22 억	N	N	N	00	N
69	20250114	130949	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	30	2	0.96	338122325	108748	25.17	3185	3220	2950	4055	2185	3120	3109.23	-2398	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	719	-37.50	2.21	12	0.48	-84.00	1426.00	4665	20240523	-32.48	1381	20240411	128.10	3885	-18.92	20250107	2640	19.32	20250103	4665	-32.48	20240523	1381	128.10	20240411	N	223310	100	22 억	N	N	N	00	N
70	20250114	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	5	2	0.16	291083425	93626	21.67	3185	3220	2950	4055	2185	3120	3109.00	-4512	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	714	-37.20	2.19	12	0.41	-84.00	1426.00	4665	20240523	-33.01	1381	20240411	126.29	3885	-19.56	20250107	2640	18.37	20250103	4665	-33.01	20240523	1381	126.29	20240411	N	223310	100	22 억	N	N	N	00	N
71	20250114	110945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-5	5	-0.16	260265450	83739	19.38	3185	3220	2950	4055	2185	3120	3108.06	940	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	711	-37.08	2.18	12	0.37	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	3885	-19.82	20250107	2640	17.99	20250103	4665	-33.23	20240523	1381	125.56	20240411	N	223310	100	22 억	N	N	N	00	N
72	20250114	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	5	2	0.16	183102790	59242	13.71	3185	3220	2950	4055	2185	3120	3090.76	10052	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	714	-37.20	2.19	12	0.26	-84.00	1426.00	4665	20240523	-33.01	1381	20240411	126.29	3885	-19.56	20250107	2640	18.37	20250103	4665	-33.01	20240523	1381	126.29	20240411	N	223310	100	22 억	N	N	N	00	N
73	20250114	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-145	5	-4.65	51768320	16544	3.83	3185	3220	2975	4055	2185	3120	3129.13	-2679	3483	3301	3203	3021	2923	3252	2972	23	935	100	2050	5	1	22839375	679	-35.42	2.09	12	0.07	-84.00	1426.00	4665	20240523	-36.23	1381	20240411	115.42	3885	-23.42	20250107	2640	12.69	20250103	4665	-36.23	20240523	1381	115.42	20240411	N	223310	100	22 억	Y	N	N	00	N
74	20250113	160935	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	5	2	0.16	1372074895	430632	89.31	3225	3385	3105	4045	2185	3115	3186.20	-74247	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	713	-37.14	2.19	12	1.89	-84.00	1426.00	4665	20240523	-33.12	1381	20240411	125.92	3885	-19.69	20250107	2640	18.18	20250103	4665	-33.12	20240523	1381	125.92	20240411	N	223310	100	22 억	N	N	N	00	N
75	20250113	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	20	2	0.64	1361484940	427242	88.61	3225	3385	3105	4045	2185	3115	3186.68	-73751	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	716	-37.32	2.20	12	1.87	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	3885	-19.31	20250107	2640	18.75	20250103	4665	-32.80	20240523	1381	127.01	20240411	N	223310	100	22 억	N	N	N	00	N
76	20250113	140917	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	0	3	0.00	1272327640	398621	82.67	3225	3385	3105	4045	2185	3115	3191.82	-62842	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	711	-37.08	2.18	12	1.75	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	3885	-19.82	20250107	2640	17.99	20250103	4665	-33.23	20240523	1381	125.56	20240411	N	223310	100	22 억	N	N	N	00	N
77	20250113	130926	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	50	2	1.61	1246666415	390433	80.97	3225	3385	3105	4045	2185	3115	3193.04	-61340	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	723	-37.68	2.22	12	1.71	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	3885	-18.53	20250107	2640	19.89	20250103	4665	-32.15	20240523	1381	129.18	20240411	N	223310	100	22 억	N	N	N	00	N
78	20250113	120930	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	0	3	0.00	1173713735	367148	76.14	3225	3385	3105	4045	2185	3115	3196.84	-61960	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	711	-37.08	2.18	12	1.61	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	3885	-19.82	20250107	2640	17.99	20250103	4665	-33.23	20240523	1381	125.56	20240411	N	223310	100	22 억	N	N	N	00	N
79	20250113	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-10	5	-0.32	1089901185	340246	70.56	3225	3385	3105	4045	2185	3115	3203.27	-58206	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	709	-36.96	2.18	12	1.49	-84.00	1426.00	4665	20240523	-33.44	1381	20240411	124.84	3885	-20.08	20250107	2640	17.61	20250103	4665	-33.44	20240523	1381	124.84	20240411	N	223310	100	22 억	N	N	N	00	N
80	20250113	100927	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	20	2	0.64	925526310	287560	59.64	3225	3385	3125	4045	2185	3115	3218.55	-52043	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	716	-37.32	2.20	12	1.26	-84.00	1426.00	4665	20240523	-32.80	1381	20240411	127.01	3885	-19.31	20250107	2640	18.75	20250103	4665	-32.80	20240523	1381	127.01	20240411	N	223310	100	22 억	N	N	N	00	N
81	20250113	090933	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	95	2	3.05	391518420	121829	25.27	3225	3385	3125	4045	2185	3115	3213.67	-13228	3381	3247	3006	2872	2631	3315	2940	23	930	100	2050	5	1	22839375	733	-38.21	2.25	12	0.53	-84.00	1426.00	4665	20240523	-31.19	1381	20240411	132.44	3885	-17.37	20250107	2640	21.59	20250103	4665	-31.19	20240523	1381	132.44	20240411	N	223310	100	22 억	N	N	N	00	N
82	20250110	160908	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	325	2	11.65	1382874530	467595	73.27	2790	3140	2765	3625	1955	2790	2957.46	16901	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	711	-37.08	2.18	12	2.05	-84.00	1426.00	4665	20240523	-33.23	1381	20240411	125.56	3885	-19.82	20250107	2640	17.99	20250103	4665	-33.23	20240523	1381	125.56	20240411	N	223310	100	22 억	N	N	N	00	N
83	20250110	150917	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	290	2	10.39	1253753365	425831	66.72	2790	3140	2765	3625	1955	2790	2944.38	17575	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	703	-36.67	2.16	12	1.86	-84.00	1426.00	4665	20240523	-33.98	1381	20240411	123.03	3885	-20.72	20250107	2640	16.67	20250103	4665	-33.98	20240523	1381	123.03	20240411	N	223310	100	22 억	N	N	N	00	N
84	20250110	140923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	120	2	4.30	818417460	283420	44.41	2790	3025	2765	3625	1955	2790	2887.77	19630	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	665	-34.64	2.04	12	1.24	-84.00	1426.00	4665	20240523	-37.62	1381	20240411	110.72	3885	-25.10	20250107	2640	10.23	20250103	4665	-37.62	20240523	1381	110.72	20240411	N	223310	100	22 억	N	N	N	00	N
85	20250110	130922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	150	2	5.38	671636625	233379	36.57	2790	3025	2765	3625	1955	2790	2878.01	18426	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	671	-35.00	2.06	12	1.02	-84.00	1426.00	4665	20240523	-36.98	1381	20240411	112.89	3885	-24.32	20250107	2640	11.36	20250103	4665	-36.98	20240523	1381	112.89	20240411	N	223310	100	22 억	N	N	N	00	N
86	20250110	120924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	25	2	0.90	374995525	132411	20.75	2790	2900	2765	3625	1955	2790	2832.17	-6405	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	643	-33.51	1.97	12	0.58	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	3885	-27.54	20250107	2640	6.63	20250103	4665	-39.66	20240523	1381	103.84	20240411	N	223310	100	22 억	N	N	N	00	N
87	20250110	110922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	60	2	2.15	301846345	106750	16.73	2790	2900	2765	3625	1955	2790	2827.72	1364	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	651	-33.93	2.00	12	0.47	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	3885	-26.64	20250107	2640	7.95	20250103	4665	-38.91	20240523	1381	106.37	20240411	N	223310	100	22 억	N	N	N	00	N
88	20250110	100919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	85	2	3.05	227573890	80355	12.59	2790	2900	2765	3625	1955	2790	2832.29	2587	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	657	-34.23	2.02	12	0.35	-84.00	1426.00	4665	20240523	-38.37	1381	20240411	108.18	3885	-26.00	20250107	2640	8.90	20250103	4665	-38.37	20240523	1381	108.18	20240411	N	223310	100	22 억	N	N	N	00	N
89	20250110	090924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	35	2	1.25	46254445	16383	2.57	2790	2865	2765	3625	1955	2790	2824.05	1830	3040	2915	2795	2670	2550	2855	2610	23	835	100	1840	5	1	22839375	645	-33.63	1.98	12	0.07	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	3885	-27.28	20250107	2640	7.01	20250103	4665	-39.44	20240523	1381	104.56	20240411	N	223310	100	22 억	N	N	N	00	N
90	20250109	160914	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-255	5	-8.37	1769861875	637948	50.43	2855	2920	2675	3955	2135	3045	2774.28	84847	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	637	-33.21	1.96	12	2.79	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	3885	-28.19	20250107	2640	5.68	20250103	4665	-40.19	20240523	1381	102.03	20240411	N	223310	100	22 억	N	N	N	00	N
91	20250109	150909	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-235	5	-7.72	1748041090	630133	49.82	2855	2920	2675	3955	2135	3045	2774.08	85154	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	642	-33.45	1.97	12	2.76	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	3885	-27.67	20250107	2640	6.44	20250103	4665	-39.76	20240523	1381	103.48	20240411	N	223310	100	22 억	N	N	N	00	N
92	20250109	140917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-275	5	-9.03	1676158635	604365	47.78	2855	2920	2675	3955	2135	3045	2773.42	82089	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	633	-32.98	1.94	12	2.65	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	3885	-28.70	20250107	2640	4.92	20250103	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	00	N
93	20250109	130916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-260	5	-8.54	1598051355	576163	45.55	2855	2920	2675	3955	2135	3045	2773.61	88539	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	636	-33.15	1.95	12	2.52	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	3885	-28.31	20250107	2640	5.49	20250103	4665	-40.30	20240523	1381	101.67	20240411	N	223310	100	22 억	N	N	N	00	N
94	20250109	120916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-265	5	-8.70	1509341950	544181	43.02	2855	2920	2675	3955	2135	3045	2773.60	108454	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	635	-33.10	1.95	12	2.38	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	3885	-28.44	20250107	2640	5.30	20250103	4665	-40.41	20240523	1381	101.30	20240411	N	223310	100	22 억	N	N	N	00	N
95	20250109	110920	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-285	5	-9.36	1383966655	498255	39.39	2855	2920	2675	3955	2135	3045	2777.63	106764	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	630	-32.86	1.94	12	2.18	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	3885	-28.96	20250107	2640	4.55	20250103	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	00	N
96	20250109	100918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-315	5	-10.34	1242751835	447270	35.36	2855	2920	2675	3955	2135	3045	2778.53	110053	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	624	-32.50	1.91	12	1.96	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	3885	-29.73	20250107	2640	3.41	20250103	4665	-41.48	20240523	1381	97.68	20240411	N	223310	100	22 억	N	N	N	00	N
97	20250109	090923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-275	5	-9.03	436875520	154667	12.23	2855	2920	2750	3955	2135	3045	2824.62	37191	3835	3440	3215	2820	2595	3327	2707	23	910	100	2000	5	1	22839375	633	-32.98	1.94	12	0.68	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	3885	-28.70	20250107	2640	4.92	20250103	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	00	N
98	20250108	160909	54	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-565	5	-15.65	4041737870	1246116	72.29	3610	3610	2990	4690	2530	3610	3239.38	-118094	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	695	-36.25	2.14	12	5.46	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	3885	-21.62	20250107	2640	15.34	20250103	4665	-34.73	20240523	1381	120.49	20240411	N	223310	100	22 억	N	N	N	01	N
99	20250108	150913	54	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-585	5	-16.20	3886589725	1194646	69.30	3610	3610	3000	4690	2530	3610	3248.75	-111445	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	691	-36.01	2.12	12	5.23	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	3885	-22.14	20250107	2640	14.58	20250103	4665	-35.16	20240523	1381	119.04	20240411	N	223310	100	22 억	N	N	N	01	N
100	20250108	140915	54	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-440	5	-12.19	3572466270	1092676	63.39	3610	3610	3000	4690	2530	3610	3264.66	-114570	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	724	-37.74	2.22	12	4.78	-84.00	1426.00	4665	20240523	-32.05	1381	20240411	129.54	3885	-18.40	20250107	2640	20.08	20250103	4665	-32.05	20240523	1381	129.54	20240411	N	223310	100	22 억	N	N	N	01	N
101	20250108	130914	54	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-480	5	-13.30	3421620330	1044967	60.62	3610	3610	3000	4690	2530	3610	3269.43	-113476	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	715	-37.26	2.19	12	4.58	-84.00	1426.00	4665	20240523	-32.90	1381	20240411	126.65	3885	-19.43	20250107	2640	18.56	20250103	4665	-32.90	20240523	1381	126.65	20240411	N	223310	100	22 억	N	N	N	01	N
102	20250108	120910	54	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-385	5	-10.66	2931567605	888269	51.53	3610	3610	3140	4690	2530	3610	3294.93	-93682	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	737	-38.39	2.26	12	3.89	-84.00	1426.00	4665	20240523	-30.87	1381	20240411	133.53	3885	-16.99	20250107	2640	22.16	20250103	4665	-30.87	20240523	1381	133.53	20240411	N	223310	100	22 억	N	N	N	01	N
103	20250108	110912	54	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-290	5	-8.03	2555332210	771042	44.73	3610	3610	3140	4690	2530	3610	3308.18	-73020	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	758	-39.52	2.33	12	3.38	-84.00	1426.00	4665	20240523	-28.83	1381	20240411	140.41	3885	-14.54	20250107	2640	25.76	20250103	4665	-28.83	20240523	1381	140.41	20240411	N	223310	100	22 억	N	N	N	01	N
104	20250108	100913	54	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-315	5	-8.73	2237584925	674000	39.10	3610	3610	3140	4690	2530	3610	3313.17	-60154	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	753	-39.23	2.31	12	2.95	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	3885	-15.19	20250107	2640	24.81	20250103	4665	-29.37	20240523	1381	138.60	20240411	N	223310	100	22 억	N	N	N	01	N
105	20250108	090913	54	100.00	KOSDAQ	유통	N	N	N	N	N	3370	-240	5	-6.65	1073961245	323254	18.75	3610	3610	3140	4690	2530	3610	3308.16	14056	4296	3952	3541	3197	2786	4125	3370	23	1080	100	2380	5	1	22839375	770	-40.12	2.36	12	1.42	-84.00	1426.00	4665	20240523	-27.76	1381	20240411	144.03	3885	-13.26	20250107	2640	27.65	20250103	4665	-27.76	20240523	1381	144.03	20240411	N	223310	100	22 억	N	N	N	01	N
106	20250107	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	400	2	12.46	5996030190	1707607	94.68	3190	3885	3130	4170	2250	3210	3511.16	19265	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	825	-42.98	2.53	12	7.48	-84.00	1426.00	4665	20240523	-22.62	1381	20240411	161.40	3885	-7.08	20250107	2640	36.74	20250103	4665	-22.62	20240523	1381	161.40	20240411	N	223310	100	22 억	N	N	N	00	N
107	20250107	150906	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	390	2	12.15	5714815610	1629649	90.36	3190	3885	3130	4170	2250	3210	3506.78	23798	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	822	-42.86	2.52	12	7.14	-84.00	1426.00	4665	20240523	-22.83	1381	20240411	160.68	3885	-7.34	20250107	2640	36.36	20250103	4665	-22.83	20240523	1381	160.68	20240411	N	223310	100	22 억	N	N	N	00	N
108	20250107	140905	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	175	2	5.45	1754337495	539805	29.93	3190	3445	3130	4170	2250	3210	3249.95	3656	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	773	-40.30	2.37	12	2.36	-84.00	1426.00	4665	20240523	-27.44	1381	20240411	145.11	3540	-4.38	20250106	2640	28.22	20250103	4665	-27.44	20240523	1381	145.11	20240411	N	223310	100	22 억	N	N	N	00	N
109	20250107	130905	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	5	2	0.16	993793550	311387	17.27	3190	3270	3130	4170	2250	3210	3191.51	-15501	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	734	-38.27	2.25	12	1.36	-84.00	1426.00	4665	20240523	-31.08	1381	20240411	132.80	3540	-9.18	20250106	2640	21.78	20250103	4665	-31.08	20240523	1381	132.80	20240411	N	223310	100	22 억	N	N	N	00	N
110	20250107	120906	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	10	2	0.31	758315010	238312	13.21	3190	3255	3130	4170	2250	3210	3182.03	-6318	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	735	-38.33	2.26	12	1.04	-84.00	1426.00	4665	20240523	-30.98	1381	20240411	133.16	3540	-9.04	20250106	2640	21.97	20250103	4665	-30.98	20240523	1381	133.16	20240411	N	223310	100	22 억	N	N	N	00	N
111	20250107	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	20	2	0.62	656286140	206439	11.45	3190	3255	3130	4170	2250	3210	3179.08	567	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	738	-38.45	2.27	12	0.90	-84.00	1426.00	4665	20240523	-30.76	1381	20240411	133.89	3540	-8.76	20250106	2640	22.35	20250103	4665	-30.76	20240523	1381	133.89	20240411	N	223310	100	22 억	N	N	N	00	N
112	20250107	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-50	5	-1.56	467937570	146995	8.15	3190	3255	3145	4170	2250	3210	3183.36	1975	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	722	-37.62	2.22	12	0.64	-84.00	1426.00	4665	20240523	-32.26	1381	20240411	128.82	3540	-10.73	20250106	2640	19.70	20250103	4665	-32.26	20240523	1381	128.82	20240411	N	223310	100	22 억	N	N	N	00	N
113	20250107	090909	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	35	2	1.09	128079455	40042	2.22	3190	3255	3150	4170	2250	3210	3198.63	443	3976	3592	3156	2772	2336	3785	2965	23	960	100	2110	5	1	22839375	741	-38.63	2.28	12	0.18	-84.00	1426.00	4665	20240523	-30.44	1381	20240411	134.97	3540	-8.33	20250106	2640	22.92	20250103	4665	-30.44	20240523	1381	134.97	20240411	N	223310	100	22 억	N	N	N	00	N
114	20250106	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	395	2	14.03	5775956525	1797931	358.26	2870	3540	2720	3655	1975	2815	3212.57	-707	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	733	-38.21	2.25	12	7.87	-84.00	1426.00	4665	20240523	-31.19	1381	20240411	132.44	3540	-9.32	20250106	2640	21.59	20250103	4665	-31.19	20240523	1381	132.44	20240411	N	223310	100	22 억	N	N	N	00	N
115	20250106	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	350	2	12.43	5584465755	1738009	346.32	2870	3540	2720	3655	1975	2815	3213.14	-6086	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	723	-37.68	2.22	12	7.61	-84.00	1426.00	4665	20240523	-32.15	1381	20240411	129.18	3540	-10.59	20250106	2640	19.89	20250103	4665	-32.15	20240523	1381	129.18	20240411	N	223310	100	22 억	N	N	N	00	N
116	20250106	140856	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	230	2	8.17	5378376285	1671867	333.14	2870	3540	2720	3655	1975	2815	3216.99	-4129	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	695	-36.25	2.14	12	7.32	-84.00	1426.00	4665	20240523	-34.73	1381	20240411	120.49	3540	-13.98	20250106	2640	15.34	20250103	4665	-34.73	20240523	1381	120.49	20240411	N	223310	100	22 억	N	N	N	00	N
117	20250106	130846	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	325	2	11.55	5056436905	1568197	312.48	2870	3540	2720	3655	1975	2815	3224.36	-4740	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	717	-37.38	2.20	12	6.87	-84.00	1426.00	4665	20240523	-32.69	1381	20240411	127.37	3540	-11.30	20250106	2640	18.94	20250103	4665	-32.69	20240523	1381	127.37	20240411	N	223310	100	22 억	N	N	N	00	N
118	20250106	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	340	2	12.08	4765990705	1475807	294.07	2870	3540	2720	3655	1975	2815	3229.41	-10708	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	721	-37.56	2.21	12	6.46	-84.00	1426.00	4665	20240523	-32.37	1381	20240411	128.46	3540	-10.88	20250106	2640	19.51	20250103	4665	-32.37	20240523	1381	128.46	20240411	N	223310	100	22 억	N	N	N	00	N
119	20250106	110849	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	345	2	12.26	4174681170	1289004	256.85	2870	3540	2720	3655	1975	2815	3238.69	-17104	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	722	-37.62	2.22	12	5.64	-84.00	1426.00	4665	20240523	-32.26	1381	20240411	128.82	3540	-10.73	20250106	2640	19.70	20250103	4665	-32.26	20240523	1381	128.82	20240411	N	223310	100	22 억	Y	N	N	00	N
120	20250106	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	190	2	6.75	809554515	273937	54.59	2870	3075	2720	3655	1975	2815	2955.26	12807	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	686	-35.77	2.11	12	1.20	-84.00	1426.00	4665	20240523	-35.58	1381	20240411	117.60	3160	-4.91	20250102	2640	13.83	20250103	4665	-35.58	20240523	1381	117.60	20240411	N	223310	100	22 억	N	N	N	00	N
121	20250106	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-95	5	-3.37	220064560	75610	15.07	2870	3000	2720	3655	1975	2815	2910.52	-17175	3125	2970	2805	2650	2485	2887	2567	23	840	100	1850	5	1	22839375	621	-32.38	1.91	12	0.33	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	3160	-13.92	20250102	2640	3.03	20250103	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	Y	N	N	00	N
122	20250103	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	5	2	0.18	1388298925	499484	31.70	2820	2960	2640	3650	1970	2810	2779.28	-80830	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	643	-33.51	1.97	12	2.19	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	3160	-10.92	20250102	2640	6.63	20250103	4665	-39.66	20240523	1381	103.84	20240411	N	223310	100	22 억	N	N	N	00	N
123	20250103	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	0	3	0.00	1295787810	466479	29.61	2820	2960	2640	3650	1970	2810	2777.81	-75727	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	642	-33.45	1.97	12	2.04	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	3160	-11.08	20250102	2640	6.44	20250103	4665	-39.76	20240523	1381	103.48	20240411	N	223310	100	22 억	N	N	N	00	N
124	20250103	140847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-75	5	-2.67	1190361770	428188	27.18	2820	2960	2640	3650	1970	2810	2780.00	-75180	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	625	-32.56	1.92	12	1.87	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	3160	-13.45	20250102	2640	3.60	20250103	4665	-41.37	20240523	1381	98.04	20240411	N	223310	100	22 억	N	N	N	00	N
125	20250103	130846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-85	5	-3.02	1128936540	405722	25.75	2820	2960	2640	3650	1970	2810	2782.54	-67526	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	622	-32.44	1.91	12	1.78	-84.00	1426.00	4665	20240523	-41.59	1381	20240411	97.32	3160	-13.77	20250102	2640	3.22	20250103	4665	-41.59	20240523	1381	97.32	20240411	N	223310	100	22 억	N	N	N	00	N
126	20250103	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-90	5	-3.20	1021963825	366890	23.29	2820	2960	2640	3650	1970	2810	2785.48	-51352	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	621	-32.38	1.91	12	1.61	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	3160	-13.92	20250102	2640	3.03	20250103	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	00	N
127	20250103	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-120	5	-4.27	979710450	351233	22.29	2820	2960	2640	3650	1970	2810	2789.35	-55465	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	614	-32.02	1.89	12	1.54	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	3160	-14.87	20250102	2640	1.89	20250103	4665	-42.34	20240523	1381	94.79	20240411	N	223310	100	22 억	N	N	N	00	N
128	20250103	100843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-105	5	-3.74	817770435	291033	18.47	2820	2960	2640	3650	1970	2810	2809.89	-56904	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	618	-32.20	1.90	12	1.27	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	3160	-14.40	20250102	2640	2.46	20250103	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	00	N
129	20250103	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-155	5	-5.52	154951830	56009	3.56	2820	2885	2640	3650	1970	2810	2766.55	-7682	3373	3091	2878	2596	2383	2985	2490	23	840	100	1850	5	1	22839375	606	-31.61	1.86	12	0.25	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	3160	-15.98	20250102	2640	0.57	20250103	4665	-43.09	20240523	1381	92.25	20240411	N	223310	100	22 억	N	N	N	00	N
130	20250102	160836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	215	2	8.29	4665764685	1570137	148.81	3150	3160	2665	3370	1820	2595	2971.75	-22149	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	642	-33.45	1.97	12	6.87	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	3160	-11.08	20250102	2665	5.44	20250102	4665	-39.76	20240523	1381	103.48	20240411	N	223310	100	22 억	N	N	N	00	N
131	20250102	150837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	175	2	6.74	4544633790	1526918	144.72	3150	3160	2665	3370	1820	2595	2976.38	-17712	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	633	-32.98	1.94	12	6.69	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	3160	-12.34	20250102	2665	3.94	20250102	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	00	N
132	20250102	140835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	310	2	11.95	3825909375	1267453	120.13	3150	3160	2885	3370	1820	2595	3018.63	-39928	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	663	-34.58	2.04	12	5.55	-84.00	1426.00	4665	20240523	-37.73	1381	20240411	110.35	3160	-8.07	20250102	2885	0.69	20250102	4665	-37.73	20240523	1381	110.35	20240411	N	223310	100	22 억	N	N	N	00	N
133	20250102	130838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	325	2	12.52	3703843440	1225464	116.15	3150	3160	2885	3370	1820	2595	3022.45	-38652	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	667	-34.76	2.05	12	5.37	-84.00	1426.00	4665	20240523	-37.41	1381	20240411	111.44	3160	-7.59	20250102	2885	1.21	20250102	4665	-37.41	20240523	1381	111.44	20240411	N	223310	100	22 억	N	N	N	00	N
134	20250102	120835	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	435	2	16.76	3403239265	1123776	106.51	3150	3160	2885	3370	1820	2595	3028.45	-42312	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	692	-36.07	2.12	12	4.92	-84.00	1426.00	4665	20240523	-35.05	1381	20240411	119.41	3160	-4.11	20250102	2885	5.03	20250102	4665	-35.05	20240523	1381	119.41	20240411	N	223310	100	22 억	N	N	N	00	N
135	20250102	110826	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	360	2	13.87	2281487725	757354	71.78	3150	3160	2885	3370	1820	2595	3012.53	-58285	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	675	-35.18	2.07	12	3.32	-84.00	1426.00	4665	20240523	-36.66	1381	20240411	113.98	3160	-6.49	20250102	2885	2.43	20250102	4665	-36.66	20240523	1381	113.98	20240411	N	223310	100	22 억	N	N	N	00	N
136	20250102	100834	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	430	2	16.57	963206855	313120	29.68	3150	3160	2885	3370	1820	2595	3076.39	-23338	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	691	-36.01	2.12	12	1.37	-84.00	1426.00	4665	20240523	-35.16	1381	20240411	119.04	3160	-4.27	20250102	2885	4.85	20250102	4665	-35.16	20240523	1381	119.04	20240411	N	223310	100	22 억	N	N	N	00	N
137	20250102	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	3370	1820	2595	0.00	0	2965	2780	2425	2240	1885	2872	2332	23	775	100	1710	5	1	22839375	593	-30.89	1.82	12	0.00	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	0	0.00	0	0	0.00	0	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History