KissMeData/290720/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	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	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-15	5	-0.60	47109975	18658	77.53	2500	2625	2485	3250	1750	2500	2524.99	0.41	-2179	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	574	-1.67	1.08	12	0.08	-1484.00	2291.00	8300	20240126	-70.06	2280	20240628	8.99	2860	-13.11	20250108	2445	1.64	20250123	8300	-70.06	20240126	2280	8.99	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
3	20250124	151131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	40	2	1.60	42520575	16812	69.86	2500	2625	2485	3250	1750	2500	2529.18	0.41	-1728	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	587	-1.71	1.11	12	0.07	-1484.00	2291.00	8300	20240126	-69.40	2280	20240628	11.40	2860	-11.19	20250108	2445	3.89	20250123	8300	-69.40	20240126	2280	11.40	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
4	20250124	141130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	30	2	1.20	31062735	12370	51.40	2500	2600	2485	3250	1750	2500	2511.13	0.41	-1783	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	585	-1.70	1.10	12	0.05	-1484.00	2291.00	8300	20240126	-69.52	2280	20240628	10.96	2860	-11.54	20250108	2445	3.48	20250123	8300	-69.52	20240126	2280	10.96	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
5	20250124	131131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-10	5	-0.40	12366860	4943	20.54	2500	2600	2485	3250	1750	2500	2501.89	0.41	115	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	576	-1.68	1.09	12	0.02	-1484.00	2291.00	8300	20240126	-70.00	2280	20240628	9.21	2860	-12.94	20250108	2445	1.84	20250123	8300	-70.00	20240126	2280	9.21	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
6	20250124	121127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-10	5	-0.40	10296165	4111	17.08	2500	2600	2485	3250	1750	2500	2504.54	0.41	531	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	576	-1.68	1.09	12	0.02	-1484.00	2291.00	8300	20240126	-70.00	2280	20240628	9.21	2860	-12.94	20250108	2445	1.84	20250123	8300	-70.00	20240126	2280	9.21	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
7	20250124	111129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	5	2	0.20	7071230	2819	11.71	2500	2600	2485	3250	1750	2500	2508.42	0.41	221	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	579	-1.69	1.09	12	0.01	-1484.00	2291.00	8300	20240126	-69.82	2280	20240628	9.87	2860	-12.41	20250108	2445	2.45	20250123	8300	-69.82	20240126	2280	9.87	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
8	20250124	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	50	2	2.00	1852520	724	3.01	2500	2600	2485	3250	1750	2500	2558.73	0.41	-165	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	589	-1.72	1.11	12	0.00	-1484.00	2291.00	8300	20240126	-69.28	2280	20240628	11.84	2860	-10.84	20250108	2445	4.29	20250123	8300	-69.28	20240126	2280	11.84	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
9	20250124	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	10	2	0.40	390585	156	0.65	2500	2510	2485	3250	1750	2500	2503.75	0.41	-29	2743	2621	2533	2411	2323	2577	2367	116	750	500	1700	5	1	23115424	580	-1.69	1.10	12	0.00	-1484.00	2291.00	8300	20240126	-69.76	2280	20240628	10.09	2860	-12.24	20250108	2445	2.66	20250123	8300	-69.76	20240126	2280	10.09	20240628	0.24	N	290720	500	115 억	93815	N	N	N	N
10	20250123	161125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-100	5	-3.85	61422645	24064	101.75	2600	2655	2445	3380	1820	2600	2552.24	0.43	-2887	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	557	-1.68	1.09	12	0.11	-1484.00	2291.00	8300	20240126	-69.88	2280	20240628	9.65	2860	-12.59	20250108	2445	2.25	20250123	8300	-69.88	20240126	2280	9.65	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
11	20250123	151122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-70	5	-2.69	58947265	23076	97.57	2600	2655	2445	3380	1820	2600	2554.25	0.43	-2545	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	564	-1.70	1.10	12	0.10	-1484.00	2291.00	8300	20240126	-69.52	2280	20240628	10.96	2860	-11.54	20250108	2445	3.48	20250123	8300	-69.52	20240126	2280	10.96	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
12	20250123	141125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-70	5	-2.69	51240755	20023	84.66	2600	2655	2445	3380	1820	2600	2558.85	0.43	-1235	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	564	-1.70	1.10	12	0.09	-1484.00	2291.00	8300	20240126	-69.52	2280	20240628	10.96	2860	-11.54	20250108	2445	3.48	20250123	8300	-69.52	20240126	2280	10.96	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
13	20250123	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-65	5	-2.50	39101700	15231	64.40	2600	2655	2445	3380	1820	2600	2566.99	0.43	-755	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	565	-1.71	1.11	12	0.07	-1484.00	2291.00	8300	20240126	-69.46	2280	20240628	11.18	2860	-11.36	20250108	2445	3.68	20250123	8300	-69.46	20240126	2280	11.18	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
14	20250123	121123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-70	5	-2.69	38877375	15143	64.03	2600	2655	2445	3380	1820	2600	2567.10	0.43	-712	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	564	-1.70	1.10	12	0.07	-1484.00	2291.00	8300	20240126	-69.52	2280	20240628	10.96	2860	-11.54	20250108	2445	3.48	20250123	8300	-69.52	20240126	2280	10.96	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
15	20250123	111113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-70	5	-2.69	35309800	13733	58.07	2600	2655	2445	3380	1820	2600	2570.92	0.43	-699	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	564	-1.70	1.10	12	0.06	-1484.00	2291.00	8300	20240126	-69.52	2280	20240628	10.96	2860	-11.54	20250108	2445	3.48	20250123	8300	-69.52	20240126	2280	10.96	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
16	20250123	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-40	5	-1.54	20092510	7734	32.70	2600	2655	2560	3380	1820	2600	2597.91	0.43	-64	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	571	-1.73	1.12	12	0.03	-1484.00	2291.00	8300	20240126	-69.16	2280	20240628	12.28	2860	-10.49	20250108	2540	0.79	20250120	8300	-69.16	20240126	2280	12.28	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
17	20250123	091123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	3265810	1256	5.31	2600	2640	2600	3380	1820	2600	2600.18	0.43	-83	2723	2661	2618	2556	2513	2640	2535	111	780	500	1760	5	1	22290074	581	-1.76	1.14	12	0.01	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	96690	N	N	N	N
18	20250122	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-30	5	-1.14	61528805	23649	53.86	2625	2680	2575	3415	1845	2630	2601.75	0.42	2816	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	580	-1.75	1.13	12	0.11	-1484.00	2291.00	8300	20240126	-68.67	2280	20240628	14.04	2860	-9.09	20250108	2540	2.36	20250120	8300	-68.67	20240126	2280	14.04	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
19	20250122	151116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-25	5	-0.95	60714980	23336	53.14	2625	2680	2575	3415	1845	2630	2601.77	0.42	3053	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	581	-1.76	1.14	12	0.10	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
20	20250122	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-40	5	-1.52	52170095	20036	45.63	2625	2680	2575	3415	1845	2630	2603.82	0.42	3375	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	577	-1.75	1.13	12	0.09	-1484.00	2291.00	8300	20240126	-68.80	2280	20240628	13.60	2860	-9.44	20250108	2540	1.97	20250120	8300	-68.80	20240126	2280	13.60	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
21	20250122	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-25	5	-0.95	44893740	17226	39.23	2625	2680	2575	3415	1845	2630	2606.16	0.42	3845	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	581	-1.76	1.14	12	0.08	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
22	20250122	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-5	5	-0.19	41375515	15882	36.17	2625	2680	2575	3415	1845	2630	2605.18	0.42	3801	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	585	-1.77	1.15	12	0.07	-1484.00	2291.00	8300	20240126	-68.37	2280	20240628	15.13	2860	-8.22	20250108	2540	3.35	20250120	8300	-68.37	20240126	2280	15.13	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
23	20250122	111116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	40	2	1.52	37395455	14385	32.76	2625	2680	2575	3415	1845	2630	2599.61	0.42	4540	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	595	-1.80	1.17	12	0.06	-1484.00	2291.00	8300	20240126	-67.83	2280	20240628	17.11	2860	-6.64	20250108	2540	5.12	20250120	8300	-67.83	20240126	2280	17.11	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
24	20250122	101114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	15	2	0.57	34627555	13347	30.40	2625	2660	2575	3415	1845	2630	2594.41	0.42	4815	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	590	-1.78	1.15	12	0.06	-1484.00	2291.00	8300	20240126	-68.13	2280	20240628	16.01	2860	-7.52	20250108	2540	4.13	20250120	8300	-68.13	20240126	2280	16.01	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
25	20250122	091117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	5	2	0.19	1899650	729	1.66	2625	2635	2605	3415	1845	2630	2605.83	0.42	674	2956	2792	2681	2517	2406	2875	2600	111	785	500	1780	5	1	22290074	587	-1.78	1.15	12	0.00	-1484.00	2291.00	8300	20240126	-68.25	2280	20240628	15.57	2860	-7.87	20250108	2540	3.74	20250120	8300	-68.25	20240126	2280	15.57	20240628	0.24	N	290720	500	111 억	93480	N	N	N	N
26	20250121	161107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	40	2	1.54	118983350	43911	145.04	2590	2845	2570	3365	1815	2590	2709.65	0.46	-8193	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	586	-1.77	1.15	12	0.20	-1484.00	2291.00	8300	20240126	-68.31	2280	20240628	15.35	2860	-8.04	20250108	2540	3.54	20250120	8300	-68.31	20240126	2280	15.35	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
27	20250121	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	35	2	1.35	116625510	43015	142.08	2590	2845	2570	3365	1815	2590	2711.28	0.46	-8016	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	585	-1.77	1.15	12	0.19	-1484.00	2291.00	8300	20240126	-68.37	2280	20240628	15.13	2860	-8.22	20250108	2540	3.35	20250120	8300	-68.37	20240126	2280	15.13	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
28	20250121	141111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	50	2	1.93	115433155	42563	140.58	2590	2845	2570	3365	1815	2590	2712.05	0.46	-7926	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	588	-1.78	1.15	12	0.19	-1484.00	2291.00	8300	20240126	-68.19	2280	20240628	15.79	2860	-7.69	20250108	2540	3.94	20250120	8300	-68.19	20240126	2280	15.79	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
29	20250121	131109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	5	2	0.19	111452930	41054	135.60	2590	2845	2570	3365	1815	2590	2714.79	0.46	-7349	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	578	-1.75	1.13	12	0.18	-1484.00	2291.00	8300	20240126	-68.73	2280	20240628	13.82	2860	-9.27	20250108	2540	2.17	20250120	8300	-68.73	20240126	2280	13.82	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
30	20250121	121052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	25	2	0.97	108957905	40095	132.43	2590	2845	2570	3365	1815	2590	2717.49	0.46	-6970	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	583	-1.76	1.14	12	0.18	-1484.00	2291.00	8300	20240126	-68.49	2280	20240628	14.69	2860	-8.57	20250108	2540	2.95	20250120	8300	-68.49	20240126	2280	14.69	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
31	20250121	111012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	5	2	0.19	106230305	39042	128.95	2590	2845	2570	3365	1815	2590	2720.92	0.46	-6850	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	578	-1.75	1.13	12	0.18	-1484.00	2291.00	8300	20240126	-68.73	2280	20240628	13.82	2860	-9.27	20250108	2540	2.17	20250120	8300	-68.73	20240126	2280	13.82	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
32	20250121	101006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	10	2	0.39	101516880	37232	122.98	2590	2845	2570	3365	1815	2590	2726.60	0.46	-6691	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	580	-1.75	1.13	12	0.17	-1484.00	2291.00	8300	20240126	-68.67	2280	20240628	14.04	2860	-9.09	20250108	2540	2.36	20250120	8300	-68.67	20240126	2280	14.04	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
33	20250121	091111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	20	2	0.77	3600215	1379	4.55	2590	2730	2570	3365	1815	2590	2610.74	0.46	-89	2783	2686	2613	2516	2443	2650	2480	111	775	500	1760	5	1	22290074	582	-1.76	1.14	12	0.01	-1484.00	2291.00	8300	20240126	-68.55	2280	20240628	14.47	2860	-8.74	20250108	2540	2.76	20250120	8300	-68.55	20240126	2280	14.47	20240628	0.24	N	290720	500	111 억	101972	N	N	N	N
34	20250120	161056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-55	5	-2.08	78596380	30276	48.07	2645	2710	2540	3435	1855	2645	2596.00	0.43	5327	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	577	-1.75	1.13	12	0.14	-1484.00	2291.00	8300	20240126	-68.80	2280	20240628	13.60	2860	-9.44	20250108	2540	1.97	20250120	8300	-68.80	20240126	2280	13.60	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
35	20250120	151108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-40	5	-1.51	77547570	29871	47.43	2645	2710	2540	3435	1855	2645	2596.08	0.43	5437	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	581	-1.76	1.14	12	0.13	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
36	20250120	141107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-40	5	-1.51	75388420	29039	46.10	2645	2710	2540	3435	1855	2645	2596.11	0.43	5327	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	581	-1.76	1.14	12	0.13	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
37	20250120	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-40	5	-1.51	68456000	26360	41.85	2645	2710	2540	3435	1855	2645	2596.97	0.43	5263	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	581	-1.76	1.14	12	0.12	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2540	2.56	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
38	20250120	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-65	5	-2.46	56234975	21641	34.36	2645	2710	2540	3435	1855	2645	2598.54	0.43	3550	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	575	-1.74	1.13	12	0.10	-1484.00	2291.00	8300	20240126	-68.92	2280	20240628	13.16	2860	-9.79	20250108	2540	1.57	20250120	8300	-68.92	20240126	2280	13.16	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
39	20250120	111109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-40	5	-1.51	28596980	10947	17.38	2645	2710	2585	3435	1855	2645	2612.31	0.43	897	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	581	-1.76	1.14	12	0.05	-1484.00	2291.00	8300	20240126	-68.61	2280	20240628	14.25	2860	-8.92	20250108	2585	0.77	20250120	8300	-68.61	20240126	2280	14.25	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
40	20250120	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-5	5	-0.19	18474430	7055	11.20	2645	2710	2585	3435	1855	2645	2618.63	0.43	445	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	588	-1.78	1.15	12	0.03	-1484.00	2291.00	8300	20240126	-68.19	2280	20240628	15.79	2860	-7.69	20250108	2585	2.13	20250120	8300	-68.19	20240126	2280	15.79	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
41	20250120	091109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	55	2	2.08	782380	290	0.46	2645	2710	2645	3435	1855	2645	2697.86	0.43	-228	2791	2717	2666	2592	2541	2692	2567	111	790	500	1790	5	1	22290074	602	-1.82	1.18	12	0.00	-1484.00	2291.00	8300	20240126	-67.47	2280	20240628	18.42	2860	-5.59	20250108	2615	3.25	20250117	8300	-67.47	20240126	2280	18.42	20240628	0.24	N	290720	500	111 억	96635	N	N	N	N
42	20250117	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-55	5	-2.04	169237165	62936	566.53	2700	2740	2615	3510	1890	2700	2689.75	0.49	-11891	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	590	-1.78	1.15	12	0.28	-1484.00	2291.00	8300	20240126	-68.13	2280	20240628	16.01	2860	-7.52	20250108	2615	1.15	20250117	8300	-68.13	20240126	2280	16.01	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
43	20250117	151100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-30	5	-1.11	159442120	59241	533.27	2700	2740	2615	3510	1890	2700	2691.42	0.49	-11537	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	595	-1.80	1.17	12	0.27	-1484.00	2291.00	8300	20240126	-67.83	2280	20240628	17.11	2860	-6.64	20250108	2615	2.10	20250117	8300	-67.83	20240126	2280	17.11	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
44	20250117	141109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-35	5	-1.30	40621025	15113	136.04	2700	2740	2660	3510	1890	2700	2687.82	0.49	-1110	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	594	-1.80	1.16	12	0.07	-1484.00	2291.00	8300	20240126	-67.89	2280	20240628	16.89	2860	-6.82	20250108	2650	0.57	20250103	8300	-67.89	20240126	2280	16.89	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
45	20250117	131106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-30	5	-1.11	36138190	13430	120.89	2700	2740	2665	3510	1890	2700	2690.86	0.49	-832	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	595	-1.80	1.17	12	0.06	-1484.00	2291.00	8300	20240126	-67.83	2280	20240628	17.11	2860	-6.64	20250108	2650	0.75	20250103	8300	-67.83	20240126	2280	17.11	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
46	20250117	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-20	5	-0.74	28890665	10716	96.46	2700	2740	2680	3510	1890	2700	2696.03	0.49	-690	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	597	-1.81	1.17	12	0.05	-1484.00	2291.00	8300	20240126	-67.71	2280	20240628	17.54	2860	-6.29	20250108	2650	1.13	20250103	8300	-67.71	20240126	2280	17.54	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
47	20250117	111106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	10	2	0.37	23564850	8736	78.64	2700	2740	2685	3510	1890	2700	2697.44	0.49	-864	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	604	-1.83	1.18	12	0.04	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2860	-5.24	20250108	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
48	20250117	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-10	5	-0.37	12702345	4715	42.44	2700	2740	2685	3510	1890	2700	2694.03	0.49	-724	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	600	-1.81	1.17	12	0.02	-1484.00	2291.00	8300	20240126	-67.59	2280	20240628	17.98	2860	-5.94	20250108	2650	1.51	20250103	8300	-67.59	20240126	2280	17.98	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
49	20250117	091108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	1366340	504	4.54	2700	2740	2695	3510	1890	2700	2710.99	0.49	-26	2783	2741	2718	2676	2653	2762	2697	111	810	500	1830	5	1	22290074	605	-1.83	1.19	12	0.00	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2860	-5.07	20250108	2650	2.45	20250103	8300	-67.29	20240126	2280	19.08	20240628	0.25	N	290720	500	111 억	108439	N	N	N	N
50	20250116	161100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-15	5	-0.55	30074285	11099	69.93	2695	2760	2695	3525	1905	2715	2709.64	0.49	192	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	602	-1.82	1.18	12	0.05	-1484.00	2291.00	8300	20240126	-67.47	2280	20240628	18.42	2860	-5.59	20250108	2650	1.89	20250103	8300	-67.47	20240126	2280	18.42	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
51	20250116	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-5	5	-0.18	28391705	10477	66.01	2695	2760	2695	3525	1905	2715	2709.91	0.49	386	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	604	-1.83	1.18	12	0.05	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2860	-5.24	20250108	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
52	20250116	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-5	5	-0.18	23293505	8592	54.14	2695	2760	2695	3525	1905	2715	2711.07	0.49	418	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	604	-1.83	1.18	12	0.04	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2860	-5.24	20250108	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
53	20250116	131104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	0	3	0.00	22672395	8363	52.69	2695	2760	2695	3525	1905	2715	2711.04	0.49	410	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	605	-1.83	1.19	12	0.04	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2860	-5.07	20250108	2650	2.45	20250103	8300	-67.29	20240126	2280	19.08	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
54	20250116	121104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	10	2	0.37	22539415	8314	52.38	2695	2760	2695	3525	1905	2715	2711.02	0.49	404	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	607	-1.84	1.19	12	0.04	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2860	-4.72	20250108	2650	2.83	20250103	8300	-67.17	20240126	2280	19.52	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
55	20250116	111105	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-5	5	-0.18	13026500	4793	30.20	2695	2760	2695	3525	1905	2715	2717.82	0.49	-1785	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	604	-1.83	1.18	12	0.02	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2860	-5.24	20250108	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
56	20250116	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	0	3	0.00	6244205	2285	14.40	2695	2760	2695	3525	1905	2715	2732.69	0.49	-668	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	605	-1.83	1.19	12	0.01	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2860	-5.07	20250108	2650	2.45	20250103	8300	-67.29	20240126	2280	19.08	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
57	20250116	091107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	40	2	1.47	4415200	1614	10.17	2695	2760	2695	3525	1905	2715	2735.56	0.49	-592	2798	2756	2733	2691	2668	2745	2680	111	810	500	1840	5	1	22290074	614	-1.86	1.20	12	0.01	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	2860	-3.67	20250108	2650	3.96	20250103	8300	-66.81	20240126	2280	20.83	20240628	0.26	N	290720	500	111 억	108247	N	N	N	N
58	20250115	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-60	5	-2.16	43083685	15811	160.29	2775	2775	2710	3605	1945	2775	2724.92	0.49	-261	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	605	-1.83	1.19	12	0.07	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2860	-5.07	20250108	2650	2.45	20250103	8300	-67.29	20240126	2280	19.08	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
59	20250115	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-65	5	-2.34	41391035	15189	153.98	2775	2775	2710	3605	1945	2775	2725.07	0.49	137	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	604	-1.83	1.18	12	0.07	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2860	-5.24	20250108	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
60	20250115	141056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-50	5	-1.80	37243395	13665	138.53	2775	2775	2710	3605	1945	2775	2725.46	0.49	1450	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	607	-1.84	1.19	12	0.06	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2860	-4.72	20250108	2650	2.83	20250103	8300	-67.17	20240126	2280	19.52	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
61	20250115	131104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-45	5	-1.62	28714325	10523	106.68	2775	2775	2710	3605	1945	2775	2728.72	0.49	1260	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	609	-1.84	1.19	12	0.05	-1484.00	2291.00	8300	20240126	-67.11	2280	20240628	19.74	2860	-4.55	20250108	2650	3.02	20250103	8300	-67.11	20240126	2280	19.74	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
62	20250115	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-60	5	-2.16	28367615	10396	105.39	2775	2775	2710	3605	1945	2775	2728.70	0.49	1260	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	605	-1.83	1.19	12	0.05	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2860	-5.07	20250108	2650	2.45	20250103	8300	-67.29	20240126	2280	19.08	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
63	20250115	111101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-35	5	-1.26	12713050	4642	47.06	2775	2775	2730	3605	1945	2775	2738.70	0.49	868	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	611	-1.85	1.20	12	0.02	-1484.00	2291.00	8300	20240126	-66.99	2280	20240628	20.18	2860	-4.20	20250108	2650	3.40	20250103	8300	-66.99	20240126	2280	20.18	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
64	20250115	101101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-35	5	-1.26	8879560	3242	32.87	2775	2775	2730	3605	1945	2775	2738.91	0.49	868	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	611	-1.85	1.20	12	0.01	-1484.00	2291.00	8300	20240126	-66.99	2280	20240628	20.18	2860	-4.20	20250108	2650	3.40	20250103	8300	-66.99	20240126	2280	20.18	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
65	20250115	091106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-25	5	-0.90	437845	159	1.61	2775	2775	2750	3605	1945	2775	2753.74	0.49	-56	2841	2807	2761	2727	2681	2785	2705	111	830	500	1880	5	1	22290074	613	-1.85	1.20	12	0.00	-1484.00	2291.00	8300	20240126	-66.87	2280	20240628	20.61	2860	-3.85	20250108	2650	3.77	20250103	8300	-66.87	20240126	2280	20.61	20240628	0.26	N	290720	500	111 억	108508	N	N	N	N
66	20250114	161042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	27128975	9864	64.69	2780	2795	2715	3605	1945	2775	2750.30	0.50	-3458	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	619	-1.87	1.21	12	0.04	-1484.00	2291.00	8300	20240126	-66.57	2280	20240628	21.71	2860	-2.97	20250108	2650	4.72	20250103	8300	-66.57	20240126	2280	21.71	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
67	20250114	151100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-45	5	-1.62	23260745	8458	55.47	2780	2795	2715	3605	1945	2775	2750.15	0.50	-3302	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	609	-1.84	1.19	12	0.04	-1484.00	2291.00	8300	20240126	-67.11	2280	20240628	19.74	2860	-4.55	20250108	2650	3.02	20250103	8300	-67.11	20240126	2280	19.74	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
68	20250114	141056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	19766020	7183	47.10	2780	2795	2715	3605	1945	2775	2751.78	0.50	-3364	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	614	-1.86	1.20	12	0.03	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	2860	-3.67	20250108	2650	3.96	20250103	8300	-66.81	20240126	2280	20.83	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
69	20250114	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	17610695	6400	41.97	2780	2795	2715	3605	1945	2775	2751.67	0.50	-2887	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	614	-1.86	1.20	12	0.03	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	2860	-3.67	20250108	2650	3.96	20250103	8300	-66.81	20240126	2280	20.83	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
70	20250114	121051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-30	5	-1.08	12661920	4596	30.14	2780	2795	2720	3605	1945	2775	2754.99	0.50	-2581	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	612	-1.85	1.20	12	0.02	-1484.00	2291.00	8300	20240126	-66.93	2280	20240628	20.39	2860	-4.02	20250108	2650	3.58	20250103	8300	-66.93	20240126	2280	20.39	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
71	20250114	111050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-40	5	-1.44	10493345	3804	24.95	2780	2795	2735	3605	1945	2775	2758.50	0.50	-2545	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	610	-1.84	1.19	12	0.02	-1484.00	2291.00	8300	20240126	-67.05	2280	20240628	19.96	2860	-4.37	20250108	2650	3.21	20250103	8300	-67.05	20240126	2280	19.96	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
72	20250114	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	5	2	0.18	2980645	1070	7.02	2780	2795	2775	3605	1945	2775	2785.65	0.50	-360	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	620	-1.87	1.21	12	0.00	-1484.00	2291.00	8300	20240126	-66.51	2280	20240628	21.93	2860	-2.80	20250108	2650	4.91	20250103	8300	-66.51	20240126	2280	21.93	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
73	20250114	091054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	15	2	0.54	792310	285	1.87	2780	2790	2780	3605	1945	2775	2780.04	0.50	-83	2858	2816	2788	2746	2718	2802	2732	111	830	500	1880	5	1	22290074	622	-1.88	1.22	12	0.00	-1484.00	2291.00	8300	20240126	-66.39	2280	20240628	22.37	2860	-2.45	20250108	2650	5.28	20250103	8300	-66.39	20240126	2280	22.37	20240628	0.26	N	290720	500	111 억	111966	N	N	N	N
74	20250113	161039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-25	5	-0.89	42346160	15249	34.74	2830	2830	2760	3640	1960	2800	2776.99	0.53	-5535	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	619	-1.87	1.21	12	0.07	-1484.00	2291.00	8300	20240126	-66.57	2280	20240628	21.71	2860	-2.97	20250108	2650	4.72	20250103	8300	-66.57	20240126	2280	21.71	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
75	20250113	151045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-30	5	-1.07	41179580	14828	33.78	2830	2830	2760	3640	1960	2800	2777.15	0.53	-5359	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	617	-1.87	1.21	12	0.07	-1484.00	2291.00	8300	20240126	-66.63	2280	20240628	21.49	2860	-3.15	20250108	2650	4.53	20250103	8300	-66.63	20240126	2280	21.49	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
76	20250113	141021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-40	5	-1.43	40883130	14721	33.54	2830	2830	2760	3640	1960	2800	2777.20	0.53	-5301	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	615	-1.86	1.20	12	0.07	-1484.00	2291.00	8300	20240126	-66.75	2280	20240628	21.05	2860	-3.50	20250108	2650	4.15	20250103	8300	-66.75	20240126	2280	21.05	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
77	20250113	131028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-30	5	-1.07	30354940	10910	24.85	2830	2830	2760	3640	1960	2800	2782.30	0.53	-5301	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	617	-1.87	1.21	12	0.05	-1484.00	2291.00	8300	20240126	-66.63	2280	20240628	21.49	2860	-3.15	20250108	2650	4.53	20250103	8300	-66.63	20240126	2280	21.49	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
78	20250113	121032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-35	5	-1.25	28932050	10395	23.68	2830	2830	2760	3640	1960	2800	2783.27	0.53	-5301	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	616	-1.86	1.21	12	0.05	-1484.00	2291.00	8300	20240126	-66.69	2280	20240628	21.27	2860	-3.32	20250108	2650	4.34	20250103	8300	-66.69	20240126	2280	21.27	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
79	20250113	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-30	5	-1.07	27209185	9772	22.26	2830	2830	2760	3640	1960	2800	2784.40	0.53	-5301	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	617	-1.87	1.21	12	0.04	-1484.00	2291.00	8300	20240126	-66.63	2280	20240628	21.49	2860	-3.15	20250108	2650	4.53	20250103	8300	-66.63	20240126	2280	21.49	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
80	20250113	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-25	5	-0.89	19548705	7002	15.95	2830	2830	2775	3640	1960	2800	2791.87	0.53	-4608	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	619	-1.87	1.21	12	0.03	-1484.00	2291.00	8300	20240126	-66.57	2280	20240628	21.71	2860	-2.97	20250108	2650	4.72	20250103	8300	-66.57	20240126	2280	21.71	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
81	20250113	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-10	5	-0.36	2957640	1055	2.40	2830	2830	2790	3640	1960	2800	2803.45	0.53	-1049	2863	2831	2808	2776	2753	2820	2765	111	840	500	1900	5	1	22290074	622	-1.88	1.22	12	0.00	-1484.00	2291.00	8300	20240126	-66.39	2280	20240628	22.37	2860	-2.45	20250108	2650	5.28	20250103	8300	-66.39	20240126	2280	22.37	20240628	0.26	N	290720	500	111 억	117490	N	N	N	N
82	20250110	161010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	0	3	0.00	122995215	43894	260.39	2840	2840	2785	3640	1960	2800	2802.10	0.59	-13109	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	624	-1.89	1.22	12	0.20	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2860	-2.10	20250108	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
83	20250110	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	5	2	0.18	120658750	43059	255.44	2840	2840	2785	3640	1960	2800	2802.17	0.59	-12372	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	625	-1.89	1.22	12	0.19	-1484.00	2291.00	8300	20240126	-66.20	2280	20240628	23.03	2860	-1.92	20250108	2650	5.85	20250103	8300	-66.20	20240126	2280	23.03	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
84	20250110	141025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-5	5	-0.18	117477940	41923	248.70	2840	2840	2785	3640	1960	2800	2802.23	0.59	-11321	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	623	-1.88	1.22	12	0.19	-1484.00	2291.00	8300	20240126	-66.33	2280	20240628	22.59	2860	-2.27	20250108	2650	5.47	20250103	8300	-66.33	20240126	2280	22.59	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
85	20250110	131025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	0	3	0.00	112889635	40277	238.93	2840	2840	2790	3640	1960	2800	2802.83	0.59	-11199	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	624	-1.89	1.22	12	0.18	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2860	-2.10	20250108	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
86	20250110	121026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	20	2	0.71	52124100	18578	110.21	2840	2840	2800	3640	1960	2800	2805.69	0.59	1015	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	629	-1.90	1.23	12	0.08	-1484.00	2291.00	8300	20240126	-66.02	2280	20240628	23.68	2860	-1.40	20250108	2650	6.42	20250103	8300	-66.02	20240126	2280	23.68	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
87	20250110	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	15	2	0.54	43623795	15556	92.28	2840	2840	2800	3640	1960	2800	2804.31	0.59	607	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	627	-1.90	1.23	12	0.07	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2860	-1.57	20250108	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
88	20250110	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	15	2	0.54	37446555	13359	79.25	2840	2840	2800	3640	1960	2800	2803.10	0.59	629	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	627	-1.90	1.23	12	0.06	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2860	-1.57	20250108	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
89	20250110	091026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	0	3	0.00	6288275	2243	13.31	2840	2840	2800	3640	1960	2800	2803.51	0.59	22	2876	2837	2801	2762	2726	2820	2745	111	840	500	1900	5	1	22290074	624	-1.89	1.22	12	0.01	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2860	-2.10	20250108	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.26	N	290720	500	111 억	130599	N	N	N	N
90	20250109	161015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-40	5	-1.41	47232960	16856	35.50	2835	2840	2765	3690	1990	2840	2802.29	0.60	-2595	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	624	-1.89	1.22	12	0.08	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2860	-2.10	20250108	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
91	20250109	151011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-25	5	-0.88	22522530	8037	16.93	2835	2840	2765	3690	1990	2840	2802.36	0.60	-2407	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	627	-1.90	1.23	12	0.04	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2860	-1.57	20250108	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
92	20250109	141019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-5	5	-0.18	21957115	7837	16.51	2835	2840	2765	3690	1990	2840	2801.72	0.60	-2434	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	632	-1.91	1.24	12	0.04	-1484.00	2291.00	8300	20240126	-65.84	2280	20240628	24.34	2860	-0.87	20250108	2650	6.98	20250103	8300	-65.84	20240126	2280	24.34	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
93	20250109	131017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-30	5	-1.06	19734500	7051	14.85	2835	2840	2765	3690	1990	2840	2798.82	0.60	-2408	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	626	-1.89	1.23	12	0.03	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2860	-1.75	20250108	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
94	20250109	121018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-15	5	-0.53	18120265	6477	13.64	2835	2840	2765	3690	1990	2840	2797.63	0.60	-2397	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	630	-1.90	1.23	12	0.03	-1484.00	2291.00	8300	20240126	-65.96	2280	20240628	23.90	2860	-1.22	20250108	2650	6.60	20250103	8300	-65.96	20240126	2280	23.90	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
95	20250109	111022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-40	5	-1.41	15687975	5617	11.83	2835	2835	2765	3690	1990	2840	2792.95	0.60	-2011	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	624	-1.89	1.22	12	0.03	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2860	-2.10	20250108	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
96	20250109	101020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-25	5	-0.88	13291870	4763	10.03	2835	2835	2765	3690	1990	2840	2790.65	0.60	-1951	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	627	-1.90	1.23	12	0.02	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2860	-1.57	20250108	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
97	20250109	091024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-30	5	-1.06	312700	111	0.23	2835	2835	2810	3690	1990	2840	2817.12	0.60	-103	2916	2877	2821	2782	2726	2897	2802	111	850	500	1930	5	1	22290074	626	-1.89	1.23	12	0.00	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2860	-1.75	20250108	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	132815	N	N	N	N
98	20250108	161009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	45	2	1.61	133982070	47468	190.11	2820	2860	2765	3630	1960	2795	2822.58	0.47	29034	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	633	-1.91	1.24	12	0.21	-1484.00	2291.00	8300	20240126	-65.78	2280	20240628	24.56	2860	-0.70	20250108	2650	7.17	20250103	8300	-65.78	20240126	2280	24.56	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
99	20250108	151013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	40	2	1.43	126221445	44733	179.15	2820	2860	2765	3630	1960	2795	2821.66	0.47	28468	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	632	-1.91	1.24	12	0.20	-1484.00	2291.00	8300	20240126	-65.84	2280	20240628	24.34	2860	-0.87	20250108	2650	6.98	20250103	8300	-65.84	20240126	2280	24.34	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
100	20250108	141017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	30	2	1.07	92040915	32596	130.55	2820	2860	2765	3630	1960	2795	2823.69	0.47	18094	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	630	-1.90	1.23	12	0.15	-1484.00	2291.00	8300	20240126	-65.96	2280	20240628	23.90	2860	-1.22	20250108	2650	6.60	20250103	8300	-65.96	20240126	2280	23.90	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
101	20250108	131015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	45	2	1.61	82959715	29391	117.71	2820	2860	2765	3630	1960	2795	2822.62	0.47	15212	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	633	-1.91	1.24	12	0.13	-1484.00	2291.00	8300	20240126	-65.78	2280	20240628	24.56	2860	-0.70	20250108	2650	7.17	20250103	8300	-65.78	20240126	2280	24.56	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
102	20250108	121012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	40	2	1.43	82102410	29089	116.50	2820	2860	2765	3630	1960	2795	2822.46	0.47	15103	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	632	-1.91	1.24	12	0.13	-1484.00	2291.00	8300	20240126	-65.84	2280	20240628	24.34	2860	-0.87	20250108	2650	6.98	20250103	8300	-65.84	20240126	2280	24.34	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
103	20250108	111013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	45	2	1.61	74252120	26324	105.43	2820	2860	2765	3630	1960	2795	2820.70	0.47	12597	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	633	-1.91	1.24	12	0.12	-1484.00	2291.00	8300	20240126	-65.78	2280	20240628	24.56	2860	-0.70	20250108	2650	7.17	20250103	8300	-65.78	20240126	2280	24.56	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
104	20250108	101014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	30	2	1.07	44104195	15617	62.55	2820	2860	2765	3630	1960	2795	2824.11	0.47	8384	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	630	-1.90	1.23	12	0.07	-1484.00	2291.00	8300	20240126	-65.96	2280	20240628	23.90	2860	-1.22	20250108	2650	6.60	20250103	8300	-65.96	20240126	2280	23.90	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
105	20250108	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-20	5	-0.72	1519830	546	2.19	2820	2820	2775	3630	1960	2795	2783.57	0.47	-400	2868	2831	2808	2771	2748	2825	2765	111	835	500	1900	5	1	22290074	619	-1.87	1.21	12	0.00	-1484.00	2291.00	8300	20240126	-66.57	2280	20240628	21.71	2845	-2.46	20250107	2650	4.72	20250103	8300	-66.57	20240126	2280	21.71	20240628	0.25	N	290720	500	111 억	104105	N	N	N	N
106	20250107	161004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-5	5	-0.18	70330890	24969	86.84	2795	2845	2785	3640	1960	2800	2816.73	0.48	-2133	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	623	-1.88	1.22	12	0.11	-1484.00	2291.00	8300	20240126	-66.33	2280	20240628	22.59	2845	-1.76	20250107	2650	5.47	20250103	8300	-66.33	20240126	2280	22.59	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
107	20250107	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-5	5	-0.18	65907085	23386	81.34	2795	2845	2785	3640	1960	2800	2818.23	0.48	-1563	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	623	-1.88	1.22	12	0.10	-1484.00	2291.00	8300	20240126	-66.33	2280	20240628	22.59	2845	-1.76	20250107	2650	5.47	20250103	8300	-66.33	20240126	2280	22.59	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
108	20250107	141005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-5	5	-0.18	56953530	20187	70.21	2795	2845	2785	3640	1960	2800	2821.30	0.48	-1608	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	623	-1.88	1.22	12	0.09	-1484.00	2291.00	8300	20240126	-66.33	2280	20240628	22.59	2845	-1.76	20250107	2650	5.47	20250103	8300	-66.33	20240126	2280	22.59	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
109	20250107	131004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	5	2	0.18	52450225	18578	64.61	2795	2845	2795	3640	1960	2800	2823.24	0.48	-883	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	625	-1.89	1.22	12	0.08	-1484.00	2291.00	8300	20240126	-66.20	2280	20240628	23.03	2845	-1.41	20250107	2650	5.85	20250103	8300	-66.20	20240126	2280	23.03	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
110	20250107	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	10	2	0.36	50654585	17941	62.40	2795	2845	2795	3640	1960	2800	2823.40	0.48	-737	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	626	-1.89	1.23	12	0.08	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2845	-1.23	20250107	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
111	20250107	111001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	35	2	1.25	34120920	12076	42.00	2795	2845	2795	3640	1960	2800	2825.52	0.48	-2251	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	632	-1.91	1.24	12	0.05	-1484.00	2291.00	8300	20240126	-65.84	2280	20240628	24.34	2845	-0.35	20250107	2650	6.98	20250103	8300	-65.84	20240126	2280	24.34	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
112	20250107	101006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	25	2	0.89	22357000	7908	27.50	2795	2845	2795	3640	1960	2800	2827.14	0.48	-2088	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	630	-1.90	1.23	12	0.04	-1484.00	2291.00	8300	20240126	-65.96	2280	20240628	23.90	2845	-0.70	20250107	2650	6.60	20250103	8300	-65.96	20240126	2280	23.90	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
113	20250107	091010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	35	2	1.25	2649000	944	3.28	2795	2835	2795	3640	1960	2800	2806.14	0.48	655	2863	2831	2798	2766	2733	2815	2750	111	840	500	1900	5	1	22290074	632	-1.91	1.24	12	0.00	-1484.00	2291.00	8300	20240126	-65.84	2280	20240628	24.34	2835	0.00	20250107	2650	6.98	20250103	8300	-65.84	20240126	2280	24.34	20240628	0.25	N	290720	500	111 억	106098	N	N	N	N
114	20250106	160954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-10	5	-0.36	80642700	28733	36.43	2810	2830	2765	3650	1970	2810	2806.62	0.44	7798	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	624	-1.89	1.22	12	0.13	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2830	-1.06	20250106	2650	5.66	20250103	8300	-66.27	20240126	2280	22.81	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
115	20250106	150952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	0	3	0.00	70033485	24948	31.63	2810	2830	2765	3650	1970	2810	2807.18	0.44	7801	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	626	-1.89	1.23	12	0.11	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2830	-0.71	20250106	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
116	20250106	140954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	0	3	0.00	64411745	22952	29.10	2810	2830	2765	3650	1970	2810	2806.37	0.44	6531	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	626	-1.89	1.23	12	0.10	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2830	-0.71	20250106	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
117	20250106	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	10	2	0.36	63253040	22540	28.58	2810	2830	2765	3650	1970	2810	2806.26	0.44	6530	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	629	-1.90	1.23	12	0.10	-1484.00	2291.00	8300	20240126	-66.02	2280	20240628	23.68	2830	-0.35	20250106	2650	6.42	20250103	8300	-66.02	20240126	2280	23.68	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
118	20250106	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	10	2	0.36	53011635	18898	23.96	2810	2830	2765	3650	1970	2810	2805.15	0.44	5216	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	629	-1.90	1.23	12	0.08	-1484.00	2291.00	8300	20240126	-66.02	2280	20240628	23.68	2830	-0.35	20250106	2650	6.42	20250103	8300	-66.02	20240126	2280	23.68	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
119	20250106	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	15	2	0.53	40656230	14510	18.40	2810	2825	2765	3650	1970	2810	2801.95	0.44	2543	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	630	-1.90	1.23	12	0.07	-1484.00	2291.00	8300	20240126	-65.96	2280	20240628	23.90	2825	0.00	20250106	2650	6.60	20250103	8300	-65.96	20240126	2280	23.90	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
120	20250106	100944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	5	2	0.18	24639265	8806	11.17	2810	2820	2765	3650	1970	2810	2798.01	0.44	226	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	627	-1.90	1.23	12	0.04	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2820	-0.18	20250106	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
121	20250106	090945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	5	2	0.18	5573890	1982	2.51	2810	2820	2800	3650	1970	2810	2812.26	0.44	-899	2923	2866	2758	2701	2593	2895	2730	111	840	500	1910	5	1	22290074	627	-1.90	1.23	12	0.01	-1484.00	2291.00	8300	20240126	-66.08	2280	20240628	23.46	2820	-0.18	20250106	2650	6.23	20250103	8300	-66.08	20240126	2280	23.46	20240628	0.25	N	290720	500	111 억	98400	N	N	N	N
122	20250103	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	45	2	1.63	214768630	78820	728.80	2800	2815	2650	3590	1940	2765	2724.80	0.38	13201	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	626	-1.89	1.23	12	0.35	-1484.00	2291.00	8300	20240126	-66.14	2280	20240628	23.25	2815	-0.18	20250103	2650	6.04	20250103	8300	-66.14	20240126	2280	23.25	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
123	20250103	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	25	2	0.90	185821415	68472	633.12	2800	2815	2650	3590	1940	2765	2713.83	0.38	17215	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	622	-1.88	1.22	12	0.31	-1484.00	2291.00	8300	20240126	-66.39	2280	20240628	22.37	2815	-0.89	20250103	2650	5.28	20250103	8300	-66.39	20240126	2280	22.37	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
124	20250103	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-40	5	-1.45	152445310	56344	520.98	2800	2815	2650	3590	1940	2765	2705.62	0.38	13655	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	607	-1.84	1.19	12	0.25	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2815	-3.20	20250103	2650	2.83	20250103	8300	-67.17	20240126	2280	19.52	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
125	20250103	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-30	5	-1.08	147341530	54477	503.72	2800	2815	2650	3590	1940	2765	2704.66	0.38	14111	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	610	-1.84	1.19	12	0.24	-1484.00	2291.00	8300	20240126	-67.05	2280	20240628	19.96	2815	-2.84	20250103	2650	3.21	20250103	8300	-67.05	20240126	2280	19.96	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
126	20250103	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-30	5	-1.08	141275495	52258	483.20	2800	2815	2650	3590	1940	2765	2703.42	0.38	13938	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	610	-1.84	1.19	12	0.23	-1484.00	2291.00	8300	20240126	-67.05	2280	20240628	19.96	2815	-2.84	20250103	2650	3.21	20250103	8300	-67.05	20240126	2280	19.96	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
127	20250103	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-55	5	-1.99	130188170	48178	445.47	2800	2815	2650	3590	1940	2765	2702.23	0.38	12599	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	604	-1.83	1.18	12	0.22	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	2815	-3.73	20250103	2650	2.26	20250103	8300	-67.35	20240126	2280	18.86	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
128	20250103	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	5	2	0.18	13655990	4887	45.19	2800	2815	2770	3590	1940	2765	2794.35	0.38	-443	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	617	-1.87	1.21	12	0.02	-1484.00	2291.00	8300	20240126	-66.63	2280	20240628	21.49	2815	-1.60	20250103	2720	1.84	20250102	8300	-66.63	20240126	2280	21.49	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
129	20250103	090944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	35	2	1.27	5587325	1990	18.40	2800	2815	2800	3590	1940	2765	2807.70	0.38	-164	2835	2800	2760	2725	2685	2817	2742	111	825	500	1880	5	1	22290074	624	-1.89	1.22	12	0.01	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2815	-0.53	20250103	2720	2.94	20250102	8300	-66.27	20240126	2280	22.81	20240628	0.25	N	290720	500	111 억	85302	N	N	N	N
130	20250102	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	5	2	0.18	29772480	10815	104.45	2760	2795	2720	3585	1935	2760	2752.89	0.38	491	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	616	-1.86	1.21	12	0.05	-1484.00	2291.00	8330	20231221	-66.81	2280	20240628	21.27	2795	-1.07	20250102	2720	1.65	20250102	8300	-66.69	20240126	2280	21.27	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
131	20250102	150934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	20	2	0.72	27431270	9971	96.30	2760	2795	2720	3585	1935	2760	2751.11	0.38	173	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	620	-1.87	1.21	12	0.04	-1484.00	2291.00	8330	20231221	-66.63	2280	20240628	21.93	2795	-0.54	20250102	2720	2.21	20250102	8300	-66.51	20240126	2280	21.93	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
132	20250102	140931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	0	3	0.00	17551245	6414	61.95	2760	2760	2720	3585	1935	2760	2736.40	0.38	1777	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.03	-1484.00	2291.00	8330	20231221	-66.87	2280	20240628	21.05	2760	0.00	20250102	2720	1.47	20250102	8300	-66.75	20240126	2280	21.05	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
133	20250102	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-15	5	-0.54	16394145	5994	57.89	2760	2760	2720	3585	1935	2760	2735.09	0.38	1585	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	612	-1.85	1.20	12	0.03	-1484.00	2291.00	8330	20231221	-67.05	2280	20240628	20.39	2760	-0.54	20250102	2720	0.92	20250102	8300	-66.93	20240126	2280	20.39	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
134	20250102	120932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-25	5	-0.91	13549295	4959	47.89	2760	2760	2720	3585	1935	2760	2732.26	0.38	2106	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	610	-1.84	1.19	12	0.02	-1484.00	2291.00	8330	20231221	-67.17	2280	20240628	19.96	2760	-0.91	20250102	2720	0.55	20250102	8300	-67.05	20240126	2280	19.96	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
135	20250102	110923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-30	5	-1.09	8817945	3231	31.21	2760	2760	2720	3585	1935	2760	2729.17	0.38	1018	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	609	-1.84	1.19	12	0.01	-1484.00	2291.00	8330	20231221	-67.23	2280	20240628	19.74	2760	-1.09	20250102	2720	0.37	20250102	8300	-67.11	20240126	2280	19.74	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
136	20250102	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-30	5	-1.09	342210	124	1.20	2760	2760	2730	3585	1935	2760	2759.76	0.38	-96	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	609	-1.84	1.19	12	0.00	-1484.00	2291.00	8330	20231221	-67.23	2280	20240628	19.74	2760	-1.09	20250102	2730	0.00	20250102	8300	-67.11	20240126	2280	19.74	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N
137	20250102	090920	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.38	0	2860	2810	2760	2710	2660	2835	2735	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.00	-1484.00	2291.00	8330	20231221	-66.87	2280	20240628	21.05	0	0.00	0	0	0.00	0	8300	-66.75	20240126	2280	21.05	20240628	0.25	N	290720	500	111 억	84927	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History