KissMeData/309930/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	161151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-70	5	-3.37	191285010	94005	153.58	2050	2080	2010	2700	1460	2080	2034.84	0.33	4681	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	428	17.33	1.39	12	0.44	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	2010	0.00	20250124	4060	-50.49	20240321	1888	6.46	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
3	20250124	151150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-65	5	-3.12	178154135	87475	142.91	2050	2080	2010	2700	1460	2080	2036.63	0.33	5050	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	429	17.37	1.40	12	0.41	116.00	1441.00	4060	20240321	-50.37	1888	20241029	6.73	2290	-12.01	20250103	2010	0.25	20250124	4060	-50.37	20240321	1888	6.73	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
4	20250124	141149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-55	5	-2.64	163800945	80350	131.27	2050	2080	2010	2700	1460	2080	2038.59	0.33	6420	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	431	17.46	1.41	12	0.38	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	2010	0.75	20250124	4060	-50.12	20240321	1888	7.26	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
5	20250124	131151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-55	5	-2.64	120974620	59142	96.62	2050	2080	2015	2700	1460	2080	2045.49	0.33	6866	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	431	17.46	1.41	12	0.28	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	2015	0.50	20250124	4060	-50.12	20240321	1888	7.26	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
6	20250124	121146	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-40	5	-1.92	106149230	51839	84.69	2050	2080	2030	2700	1460	2080	2047.67	0.33	6669	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	434	17.59	1.42	12	0.24	116.00	1441.00	4060	20240321	-49.75	1888	20241029	8.05	2290	-10.92	20250103	2015	1.24	20250113	4060	-49.75	20240321	1888	8.05	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
7	20250124	111148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-35	5	-1.68	100472640	49055	80.14	2050	2080	2030	2700	1460	2080	2048.16	0.33	6453	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	435	17.63	1.42	12	0.23	116.00	1441.00	4060	20240321	-49.63	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
8	20250124	101144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-25	5	-1.20	91964200	44920	73.39	2050	2080	2030	2700	1460	2080	2047.29	0.33	7817	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	438	17.72	1.43	12	0.21	116.00	1441.00	4060	20240321	-49.38	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
9	20250124	091153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	56158355	27389	44.75	2050	2080	2030	2700	1460	2080	2050.40	0.33	4590	2256	2167	2111	2022	1966	2140	1995	21	620	100	1370	5	1	21290990	439	17.76	1.43	12	0.13	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.15	N	309930	100	21 억	69423	N	N	N	N
10	20250123	161144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	128152015	59903	565.82	2090	2200	2055	2715	1465	2090	2139.34	0.33	-1879	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	443	17.93	1.44	12	0.28	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2290	-9.17	20250103	2015	3.23	20250113	4060	-48.77	20240321	1888	10.17	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
11	20250123	151141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	10	2	0.48	109576525	50949	481.24	2090	2200	2060	2715	1465	2090	2150.71	0.33	-943	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	447	18.10	1.46	12	0.24	116.00	1441.00	4060	20240321	-48.28	1888	20241029	11.23	2290	-8.30	20250103	2015	4.22	20250113	4060	-48.28	20240321	1888	11.23	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
12	20250123	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	35	2	1.67	91750265	42489	401.33	2090	2200	2060	2715	1465	2090	2159.39	0.33	-1864	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	452	18.32	1.47	12	0.20	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2290	-7.21	20250103	2015	5.46	20250113	4060	-47.66	20240321	1888	12.55	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
13	20250123	131141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	60	2	2.87	89472035	41420	391.23	2090	2200	2060	2715	1465	2090	2160.12	0.33	-1877	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	458	18.53	1.49	12	0.19	116.00	1441.00	4060	20240321	-47.04	1888	20241029	13.88	2290	-6.11	20250103	2015	6.70	20250113	4060	-47.04	20240321	1888	13.88	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
14	20250123	121142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	40	2	1.91	87677230	40583	383.33	2090	2200	2060	2715	1465	2090	2160.44	0.33	-1716	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	453	18.36	1.48	12	0.19	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2290	-6.99	20250103	2015	5.71	20250113	4060	-47.54	20240321	1888	12.82	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
15	20250123	111132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	100	2	4.78	43676575	20386	192.56	2090	2195	2060	2715	1465	2090	2142.48	0.33	2290	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	466	18.88	1.52	12	0.10	116.00	1441.00	4060	20240321	-46.06	1888	20241029	16.00	2290	-4.37	20250103	2015	8.68	20250113	4060	-46.06	20240321	1888	16.00	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
16	20250123	101141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	2508085	1215	11.48	2090	2090	2060	2715	1465	2090	2064.27	0.33	69	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	442	17.89	1.44	12	0.01	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2290	-9.39	20250103	2015	2.98	20250113	4060	-48.89	20240321	1888	9.90	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
17	20250123	091142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	73120	35	0.33	2090	2090	2080	2715	1465	2090	2089.14	0.33	-32	2126	2107	2076	2057	2026	2117	2067	21	625	100	1370	5	1	21290990	443	17.93	1.44	12	0.00	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2290	-9.17	20250103	2015	3.23	20250113	4060	-48.77	20240321	1888	10.17	20241029	2.17	N	309930	100	21 억	71261	N	N	N	N
18	20250122	161133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	20	2	0.97	21868860	10584	75.84	2065	2095	2045	2690	1450	2070	2066.22	0.34	-126	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	445	18.02	1.45	12	0.05	116.00	1441.00	4135	20240115	-49.46	1888	20241029	10.70	2290	-8.73	20250103	2015	3.72	20250113	4060	-48.52	20240321	1888	10.70	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
19	20250122	151135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	21296300	10310	73.88	2065	2095	2045	2690	1450	2070	2065.60	0.34	55	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	439	17.76	1.43	12	0.05	116.00	1441.00	4135	20240115	-50.18	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
20	20250122	141133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	25	2	1.21	17917315	8670	62.12	2065	2095	2045	2690	1450	2070	2066.59	0.34	-562	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	446	18.06	1.45	12	0.04	116.00	1441.00	4135	20240115	-49.33	1888	20241029	10.96	2290	-8.52	20250103	2015	3.97	20250113	4060	-48.40	20240321	1888	10.96	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
21	20250122	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	10	2	0.48	13404840	6506	46.62	2065	2085	2045	2690	1450	2070	2060.38	0.34	-449	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	443	17.93	1.44	12	0.03	116.00	1441.00	4135	20240115	-49.70	1888	20241029	10.17	2290	-9.17	20250103	2015	3.23	20250113	4060	-48.77	20240321	1888	10.17	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
22	20250122	121133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	0	3	0.00	11286395	5486	39.31	2065	2085	2045	2690	1450	2070	2057.31	0.34	-356	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	441	17.84	1.44	12	0.03	116.00	1441.00	4135	20240115	-49.94	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
23	20250122	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	6912590	3365	24.11	2065	2085	2045	2690	1450	2070	2054.26	0.34	-129	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.02	116.00	1441.00	4135	20240115	-50.42	1888	20241029	8.58	2290	-10.48	20250103	2015	1.74	20250113	4060	-49.51	20240321	1888	8.58	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
24	20250122	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-15	5	-0.72	2696905	1308	9.37	2065	2085	2055	2690	1450	2070	2061.85	0.34	-49	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	438	17.72	1.43	12	0.01	116.00	1441.00	4135	20240115	-50.30	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
25	20250122	091136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	39175	19	0.14	2065	2065	2060	2690	1450	2070	2061.84	0.34	-1	2243	2156	2098	2011	1953	2200	2055	21	620	100	1360	5	1	21290990	439	17.76	1.43	12	0.00	116.00	1441.00	4135	20240115	-50.18	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.17	N	309930	100	21 억	71387	N	N	N	N
26	20250121	161125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	10	2	0.49	29125930	13916	133.68	2040	2185	2040	2675	1445	2060	2092.98	0.33	407	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	441	17.84	1.44	12	0.07	116.00	1441.00	4355	20240112	-52.47	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
27	20250121	151128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	10	2	0.49	27797495	13274	127.51	2040	2185	2040	2675	1445	2060	2094.13	0.33	501	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	441	17.84	1.44	12	0.06	116.00	1441.00	4355	20240112	-52.47	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
28	20250121	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	26461435	12627	121.30	2040	2185	2040	2675	1445	2060	2095.62	0.33	645	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	438	17.72	1.43	12	0.06	116.00	1441.00	4355	20240112	-52.81	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
29	20250121	131128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	23365325	11121	106.83	2040	2185	2040	2675	1445	2060	2101.01	0.33	495	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	439	17.76	1.43	12	0.05	116.00	1441.00	4355	20240112	-52.70	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
30	20250121	121110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	10	2	0.49	20009505	9499	91.25	2040	2185	2040	2675	1445	2060	2106.49	0.33	615	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	441	17.84	1.44	12	0.04	116.00	1441.00	4355	20240112	-52.47	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
31	20250121	111029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	19986715	9488	91.14	2040	2185	2040	2675	1445	2060	2106.53	0.33	622	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	442	17.89	1.44	12	0.04	116.00	1441.00	4355	20240112	-52.35	1888	20241029	9.90	2290	-9.39	20250103	2015	2.98	20250113	4060	-48.89	20240321	1888	9.90	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
32	20250121	101023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	25	2	1.21	15012070	7082	68.03	2040	2185	2040	2675	1445	2060	2119.75	0.33	707	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	444	17.97	1.45	12	0.03	116.00	1441.00	4355	20240112	-52.12	1888	20241029	10.43	2290	-8.95	20250103	2015	3.47	20250113	4060	-48.65	20240321	1888	10.43	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
33	20250121	091130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	3694655	1805	17.34	2040	2060	2040	2675	1445	2060	2046.90	0.33	795	2120	2090	2060	2030	2000	2105	2045	21	615	100	1350	5	1	21290990	438	17.72	1.43	12	0.01	116.00	1441.00	4355	20240112	-52.81	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.17	N	309930	100	21 억	70980	N	N	N	N
34	20250120	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	15	2	0.73	21495070	10409	85.74	2045	2090	2030	2655	1435	2045	2065.05	0.34	-1712	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	439	17.76	1.43	12	0.05	116.00	1441.00	4400	20240111	-53.18	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
35	20250120	151127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	30	2	1.47	18816330	9109	75.03	2045	2090	2030	2655	1435	2045	2065.69	0.34	-1622	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	442	17.89	1.44	12	0.04	116.00	1441.00	4400	20240111	-52.84	1888	20241029	9.90	2290	-9.39	20250103	2015	2.98	20250113	4060	-48.89	20240321	1888	9.90	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
36	20250120	141125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	40	2	1.96	17783925	8611	70.93	2045	2090	2030	2655	1435	2045	2065.26	0.34	-1501	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	444	17.97	1.45	12	0.04	116.00	1441.00	4400	20240111	-52.61	1888	20241029	10.43	2290	-8.95	20250103	2015	3.47	20250113	4060	-48.65	20240321	1888	10.43	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
37	20250120	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	25	2	1.22	17671335	8557	70.49	2045	2090	2030	2655	1435	2045	2065.13	0.34	-1447	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	441	17.84	1.44	12	0.04	116.00	1441.00	4400	20240111	-52.95	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
38	20250120	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	3988020	1957	16.12	2045	2045	2030	2655	1435	2045	2037.82	0.34	-775	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	434	17.59	1.42	12	0.01	116.00	1441.00	4400	20240111	-53.64	1888	20241029	8.05	2290	-10.92	20250103	2015	1.24	20250113	4060	-49.75	20240321	1888	8.05	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
39	20250120	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	3918505	1923	15.84	2045	2045	2030	2655	1435	2045	2037.70	0.34	-774	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	434	17.59	1.42	12	0.01	116.00	1441.00	4400	20240111	-53.64	1888	20241029	8.05	2290	-10.92	20250103	2015	1.24	20250113	4060	-49.75	20240321	1888	8.05	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
40	20250120	101126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	1282985	630	5.19	2045	2045	2030	2655	1435	2045	2036.48	0.34	-56	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	435	17.63	1.42	12	0.00	116.00	1441.00	4400	20240111	-53.52	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
41	20250120	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	6135	3	0.02	2045	2045	2045	2655	1435	2045	2045.00	0.34	0	2075	2060	2050	2035	2025	2057	2032	21	610	100	1340	5	1	21290990	435	17.63	1.42	12	0.00	116.00	1441.00	4400	20240111	-53.52	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.16	N	309930	100	21 억	72692	N	N	N	N
42	20250117	161122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	24875980	12140	27.31	2045	2065	2040	2655	1435	2045	2049.20	0.35	-818	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	435	17.63	1.42	12	0.06	116.00	1441.00	4400	20240111	-53.52	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
43	20250117	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	20	2	0.98	15773815	7691	17.30	2045	2065	2040	2655	1435	2045	2051.19	0.35	-583	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	440	17.80	1.43	12	0.04	116.00	1441.00	4400	20240111	-53.07	1888	20241029	9.38	2290	-9.83	20250103	2015	2.48	20250113	4060	-49.14	20240321	1888	9.38	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
44	20250117	141127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	20	2	0.98	14727315	7183	16.16	2045	2065	2040	2655	1435	2045	2050.53	0.35	-586	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	440	17.80	1.43	12	0.03	116.00	1441.00	4400	20240111	-53.07	1888	20241029	9.38	2290	-9.83	20250103	2015	2.48	20250113	4060	-49.14	20240321	1888	9.38	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
45	20250117	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	6746775	3287	7.40	2045	2065	2040	2655	1435	2045	2053.32	0.35	-1367	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	438	17.72	1.43	12	0.02	116.00	1441.00	4400	20240111	-53.30	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
46	20250117	121127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	15	2	0.73	5948140	2898	6.52	2045	2065	2040	2655	1435	2045	2053.36	0.35	-1141	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	439	17.76	1.43	12	0.01	116.00	1441.00	4400	20240111	-53.18	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
47	20250117	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	20	2	0.98	5700435	2778	6.25	2045	2065	2040	2655	1435	2045	2052.84	0.35	-1122	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	440	17.80	1.43	12	0.01	116.00	1441.00	4400	20240111	-53.07	1888	20241029	9.38	2290	-9.83	20250103	2015	2.48	20250113	4060	-49.14	20240321	1888	9.38	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
48	20250117	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	15	2	0.73	4149650	2025	4.56	2045	2060	2040	2655	1435	2045	2049.94	0.35	-1119	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	439	17.76	1.43	12	0.01	116.00	1441.00	4400	20240111	-53.18	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
49	20250117	091126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	1879395	919	2.07	2045	2055	2045	2655	1435	2045	2045.06	0.35	-563	2148	2096	2063	2011	1978	2080	1995	21	610	100	1340	5	1	21290990	435	17.63	1.42	12	0.00	116.00	1441.00	4400	20240111	-53.52	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.15	N	309930	100	21 억	73480	N	N	N	N
50	20250116	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-55	5	-2.62	90555570	44126	175.36	2100	2115	2030	2730	1470	2100	2052.20	0.35	-1496	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	435	17.63	1.42	12	0.21	116.00	1441.00	4560	20240109	-55.15	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
51	20250116	151023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-45	5	-2.14	89391945	43557	173.10	2100	2115	2030	2730	1470	2100	2052.30	0.35	-1089	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	438	17.72	1.43	12	0.20	116.00	1441.00	4560	20240109	-54.93	1888	20241029	8.85	2290	-10.26	20250103	2015	1.99	20250113	4060	-49.38	20240321	1888	8.85	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
52	20250116	141123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-55	5	-2.62	67138945	32646	129.74	2100	2115	2040	2730	1470	2100	2056.57	0.35	-2589	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	435	17.63	1.42	12	0.15	116.00	1441.00	4560	20240109	-55.15	1888	20241029	8.32	2290	-10.70	20250103	2015	1.49	20250113	4060	-49.63	20240321	1888	8.32	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
53	20250116	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-40	5	-1.90	53383815	25920	103.01	2100	2115	2045	2730	1470	2100	2059.56	0.35	-1655	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	439	17.76	1.43	12	0.12	116.00	1441.00	4560	20240109	-54.82	1888	20241029	9.11	2290	-10.04	20250103	2015	2.23	20250113	4060	-49.26	20240321	1888	9.11	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
54	20250116	121122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-15	5	-0.71	26008205	12586	50.02	2100	2115	2050	2730	1470	2100	2066.44	0.35	-2581	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	444	17.97	1.45	12	0.06	116.00	1441.00	4560	20240109	-54.28	1888	20241029	10.43	2290	-8.95	20250103	2015	3.47	20250113	4060	-48.65	20240321	1888	10.43	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
55	20250116	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-25	5	-1.19	24180740	11707	46.52	2100	2115	2050	2730	1470	2100	2065.49	0.35	-1787	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	442	17.89	1.44	12	0.05	116.00	1441.00	4560	20240109	-54.50	1888	20241029	9.90	2290	-9.39	20250103	2015	2.98	20250113	4060	-48.89	20240321	1888	9.90	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
56	20250116	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-30	5	-1.43	22488760	10892	43.29	2100	2115	2050	2730	1470	2100	2064.70	0.35	-1315	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	441	17.84	1.44	12	0.05	116.00	1441.00	4560	20240109	-54.61	1888	20241029	9.64	2290	-9.61	20250103	2015	2.73	20250113	4060	-49.01	20240321	1888	9.64	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
57	20250116	091126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	10	2	0.48	1839300	879	3.49	2100	2110	2085	2730	1470	2100	2092.49	0.35	228	2150	2125	2105	2080	2060	2115	2070	21	630	100	1380	5	1	21290990	449	18.19	1.46	12	0.00	116.00	1441.00	4560	20240109	-53.73	1888	20241029	11.76	2290	-7.86	20250103	2015	4.71	20250113	4060	-48.03	20240321	1888	11.76	20241029	2.15	N	309930	100	21 억	74976	N	N	N	N
58	20250115	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-40	5	-1.87	52746100	25163	375.90	2130	2130	2085	2780	1500	2140	2096.18	0.36	-648	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	447	18.10	1.46	12	0.12	116.00	1441.00	4650	20240108	-54.84	1888	20241029	11.23	2290	-8.30	20250103	2015	4.22	20250113	4135	-49.21	20240115	1888	11.23	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
59	20250115	151120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-35	5	-1.64	50594465	24137	360.58	2130	2130	2085	2780	1500	2140	2096.14	0.36	-643	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	448	18.15	1.46	12	0.11	116.00	1441.00	4650	20240108	-54.73	1888	20241029	11.49	2290	-8.08	20250103	2015	4.47	20250113	4135	-49.09	20240115	1888	11.49	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
60	20250115	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-50	5	-2.34	45381260	21650	323.42	2130	2130	2085	2780	1500	2140	2096.13	0.36	10	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	445	18.02	1.45	12	0.10	116.00	1441.00	4650	20240108	-55.05	1888	20241029	10.70	2290	-8.73	20250103	2015	3.72	20250113	4135	-49.46	20240115	1888	10.70	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
61	20250115	131123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-45	5	-2.10	36998770	17656	263.76	2130	2130	2085	2780	1500	2140	2095.54	0.36	547	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	446	18.06	1.45	12	0.08	116.00	1441.00	4650	20240108	-54.95	1888	20241029	10.96	2290	-8.52	20250103	2015	3.97	20250113	4135	-49.33	20240115	1888	10.96	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
62	20250115	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-50	5	-2.34	36638690	17484	261.19	2130	2130	2085	2780	1500	2140	2095.56	0.36	716	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	445	18.02	1.45	12	0.08	116.00	1441.00	4650	20240108	-55.05	1888	20241029	10.70	2290	-8.73	20250103	2015	3.72	20250113	4135	-49.46	20240115	1888	10.70	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
63	20250115	111119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-35	5	-1.64	11642920	5543	82.81	2130	2130	2090	2780	1500	2140	2100.47	0.36	-856	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	448	18.15	1.46	12	0.03	116.00	1441.00	4650	20240108	-54.73	1888	20241029	11.49	2290	-8.08	20250103	2015	4.47	20250113	4135	-49.09	20240115	1888	11.49	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
64	20250115	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-25	5	-1.17	6701785	3186	47.59	2130	2130	2090	2780	1500	2140	2103.51	0.36	-493	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	450	18.23	1.47	12	0.01	116.00	1441.00	4650	20240108	-54.52	1888	20241029	12.02	2290	-7.64	20250103	2015	4.96	20250113	4135	-48.85	20240115	1888	12.02	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
65	20250115	091124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-30	5	-1.40	892800	420	6.27	2130	2130	2110	2780	1500	2140	2125.71	0.36	-145	2196	2167	2121	2092	2046	2182	2107	21	640	100	1410	5	1	21290990	449	18.19	1.46	12	0.00	116.00	1441.00	4650	20240108	-54.62	1888	20241029	11.76	2290	-7.86	20250103	2015	4.71	20250113	4135	-48.97	20240115	1888	11.76	20241029	2.15	N	309930	100	21 억	75624	N	N	N	N
66	20250114	161100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	45	2	2.15	14071530	6681	30.10	2095	2150	2075	2720	1470	2095	2106.20	0.37	-2470	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	456	18.45	1.49	12	0.03	116.00	1441.00	4650	20240105	-53.98	1888	20241029	13.35	2290	-6.55	20250103	2015	6.20	20250113	4135	-48.25	20240115	1888	13.35	20241029	2.15	N	309930	100	21 억	78089	N	Y	N	N
67	20250114	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	35	2	1.67	13010935	6185	27.86	2095	2150	2075	2720	1470	2095	2103.63	0.37	-2419	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	453	18.36	1.48	12	0.03	116.00	1441.00	4650	20240105	-54.19	1888	20241029	12.82	2290	-6.99	20250103	2015	5.71	20250113	4135	-48.49	20240115	1888	12.82	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
68	20250114	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	35	2	1.67	12033265	5726	25.79	2095	2150	2075	2720	1470	2095	2101.51	0.37	-2419	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	453	18.36	1.48	12	0.03	116.00	1441.00	4650	20240105	-54.19	1888	20241029	12.82	2290	-6.99	20250103	2015	5.71	20250113	4135	-48.49	20240115	1888	12.82	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
69	20250114	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	10	2	0.48	11565015	5506	24.80	2095	2150	2075	2720	1470	2095	2100.44	0.37	-2391	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	448	18.15	1.46	12	0.03	116.00	1441.00	4650	20240105	-54.73	1888	20241029	11.49	2290	-8.08	20250103	2015	4.47	20250113	4135	-49.09	20240115	1888	11.49	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
70	20250114	121109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-5	5	-0.24	10859065	5172	23.30	2095	2150	2075	2720	1470	2095	2099.59	0.37	-2311	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	445	18.02	1.45	12	0.02	116.00	1441.00	4650	20240105	-55.05	1888	20241029	10.70	2290	-8.73	20250103	2015	3.72	20250113	4135	-49.46	20240115	1888	10.70	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
71	20250114	111108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-5	5	-0.24	10493105	4997	22.51	2095	2150	2075	2720	1470	2095	2099.88	0.37	-2177	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	445	18.02	1.45	12	0.02	116.00	1441.00	4650	20240105	-55.05	1888	20241029	10.70	2290	-8.73	20250103	2015	3.72	20250113	4135	-49.46	20240115	1888	10.70	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
72	20250114	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	20	2	0.95	6557885	3114	14.03	2095	2150	2095	2720	1470	2095	2105.94	0.37	-1190	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	450	18.23	1.47	12	0.01	116.00	1441.00	4650	20240105	-54.52	1888	20241029	12.02	2290	-7.64	20250103	2015	4.96	20250113	4135	-48.85	20240115	1888	12.02	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
73	20250114	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	0	3	0.00	2079230	992	4.47	2095	2105	2095	2720	1470	2095	2096.00	0.37	-344	2241	2167	2091	2017	1941	2130	1980	21	625	100	1380	5	1	21290990	446	18.06	1.45	12	0.00	116.00	1441.00	4650	20240105	-54.95	1888	20241029	10.96	2290	-8.52	20250103	2015	3.97	20250113	4135	-49.33	20240115	1888	10.96	20241029	2.15	N	309930	100	21 억	78089	N	N	N	N
74	20250113	161056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-45	5	-2.10	45353840	21549	252.86	2155	2165	2015	2780	1500	2140	2104.68	0.39	-4943	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	446	18.06	1.45	12	0.10	116.00	1441.00	4650	20240105	-54.95	1888	20241029	10.96	2290	-8.52	20250103	2015	3.97	20250113	4135	-49.33	20240115	1888	10.96	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
75	20250113	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-45	5	-2.10	44752575	21262	249.50	2155	2165	2015	2780	1500	2140	2104.81	0.39	-4930	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	446	18.06	1.45	12	0.10	116.00	1441.00	4650	20240105	-54.95	1888	20241029	10.96	2290	-8.52	20250103	2015	3.97	20250113	4135	-49.33	20240115	1888	10.96	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
76	20250113	141038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-40	5	-1.87	40832100	19394	227.58	2155	2165	2015	2780	1500	2140	2105.40	0.39	-5122	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	447	18.10	1.46	12	0.09	116.00	1441.00	4650	20240105	-54.84	1888	20241029	11.23	2290	-8.30	20250103	2015	4.22	20250113	4135	-49.21	20240115	1888	11.23	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
77	20250113	131046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-15	5	-0.70	21101545	9837	115.43	2155	2165	2125	2780	1500	2140	2145.12	0.39	-7326	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	452	18.32	1.47	12	0.05	116.00	1441.00	4650	20240105	-54.30	1888	20241029	12.55	2290	-7.21	20250103	2080	2.16	20250109	4135	-48.61	20240115	1888	12.55	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
78	20250113	121050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	5	2	0.23	14378130	6695	78.56	2155	2165	2140	2780	1500	2140	2147.59	0.39	-4202	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	457	18.49	1.49	12	0.03	116.00	1441.00	4650	20240105	-53.87	1888	20241029	13.61	2290	-6.33	20250103	2080	3.12	20250109	4135	-48.13	20240115	1888	13.61	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
79	20250113	111048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	15	2	0.70	5287155	2459	28.85	2155	2165	2140	2780	1500	2140	2150.12	0.39	-437	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	459	18.58	1.50	12	0.01	116.00	1441.00	4650	20240105	-53.66	1888	20241029	14.14	2290	-5.90	20250103	2080	3.61	20250109	4135	-47.88	20240115	1888	14.14	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
80	20250113	101047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	10	2	0.47	3688950	1717	20.15	2155	2155	2140	2780	1500	2140	2148.49	0.39	-473	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	458	18.53	1.49	12	0.01	116.00	1441.00	4650	20240105	-53.76	1888	20241029	13.88	2290	-6.11	20250103	2080	3.37	20250109	4135	-48.00	20240115	1888	13.88	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
81	20250113	091054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	10	2	0.47	249000	116	1.36	2155	2155	2140	2780	1500	2140	2146.55	0.39	-75	2163	2151	2138	2126	2113	2157	2132	21	640	100	1410	5	1	21290990	458	18.53	1.49	12	0.00	116.00	1441.00	4650	20240105	-53.76	1888	20241029	13.88	2290	-6.11	20250103	2080	3.37	20250109	4135	-48.00	20240115	1888	13.88	20241029	2.15	N	309930	100	21 억	83004	N	N	N	N
82	20250110	161028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	25	2	1.18	18160890	8520	76.37	2130	2150	2125	2745	1485	2115	2131.56	0.39	964	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	456	18.45	1.49	12	0.04	116.00	1441.00	4695	20240103	-54.42	1888	20241029	13.35	2290	-6.55	20250103	2080	2.88	20250109	4400	-51.36	20240111	1888	13.35	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
83	20250110	151035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	25	2	1.18	16544655	7763	69.59	2130	2150	2125	2745	1485	2115	2131.22	0.39	1158	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	456	18.45	1.49	12	0.04	116.00	1441.00	4695	20240103	-54.42	1888	20241029	13.35	2290	-6.55	20250103	2080	2.88	20250109	4400	-51.36	20240111	1888	13.35	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
84	20250110	141042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	15	2	0.71	11249130	5277	47.30	2130	2150	2125	2745	1485	2115	2131.73	0.39	-454	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	453	18.36	1.48	12	0.02	116.00	1441.00	4695	20240103	-54.63	1888	20241029	12.82	2290	-6.99	20250103	2080	2.40	20250109	4400	-51.59	20240111	1888	12.82	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
85	20250110	131042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	15	2	0.71	9442890	4429	39.70	2130	2150	2125	2745	1485	2115	2132.06	0.39	-454	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	453	18.36	1.48	12	0.02	116.00	1441.00	4695	20240103	-54.63	1888	20241029	12.82	2290	-6.99	20250103	2080	2.40	20250109	4400	-51.59	20240111	1888	12.82	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
86	20250110	121044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	15	2	0.71	8422840	3949	35.40	2130	2150	2125	2745	1485	2115	2132.90	0.39	-821	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	453	18.36	1.48	12	0.02	116.00	1441.00	4695	20240103	-54.63	1888	20241029	12.82	2290	-6.99	20250103	2080	2.40	20250109	4400	-51.59	20240111	1888	12.82	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
87	20250110	111041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	15	2	0.71	7962760	3733	33.46	2130	2150	2125	2745	1485	2115	2133.07	0.39	-821	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	453	18.36	1.48	12	0.02	116.00	1441.00	4695	20240103	-54.63	1888	20241029	12.82	2290	-6.99	20250103	2080	2.40	20250109	4400	-51.59	20240111	1888	12.82	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
88	20250110	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	20	2	0.95	2398815	1122	10.06	2130	2150	2125	2745	1485	2115	2137.98	0.39	-786	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	455	18.41	1.48	12	0.01	116.00	1441.00	4695	20240103	-54.53	1888	20241029	13.08	2290	-6.77	20250103	2080	2.64	20250109	4400	-51.48	20240111	1888	13.08	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
89	20250110	091044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.39	0	2158	2136	2108	2086	2058	2147	2097	21	630	100	1390	5	1	21290990	450	18.23	1.47	12	0.00	116.00	1441.00	4695	20240103	-54.95	1888	20241029	12.02	2290	-7.64	20250103	2080	1.68	20250109	4400	-51.93	20240111	1888	12.02	20241029	2.16	N	309930	100	21 억	82040	N	N	N	N
90	20250109	161032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	23385615	11155	30.84	2105	2130	2080	2745	1485	2115	2096.42	0.39	-1743	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	450	18.23	1.47	12	0.05	116.00	1441.00	4695	20240103	-54.95	1888	20241029	12.02	2290	-7.64	20250103	2080	1.68	20250109	4560	-53.62	20240109	1888	12.02	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
91	20250109	151028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-25	5	-1.18	22240430	10612	29.33	2105	2130	2080	2745	1485	2115	2095.78	0.39	-1562	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	445	18.02	1.45	12	0.05	116.00	1441.00	4695	20240103	-55.48	1888	20241029	10.70	2290	-8.73	20250103	2080	0.48	20250109	4560	-54.17	20240109	1888	10.70	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
92	20250109	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	18928780	9028	24.96	2105	2130	2080	2745	1485	2115	2096.67	0.39	-1552	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	450	18.23	1.47	12	0.04	116.00	1441.00	4695	20240103	-54.95	1888	20241029	12.02	2290	-7.64	20250103	2080	1.68	20250109	4560	-53.62	20240109	1888	12.02	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
93	20250109	131035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-5	5	-0.24	17685420	8436	23.32	2105	2130	2080	2745	1485	2115	2096.42	0.39	-1540	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	449	18.19	1.46	12	0.04	116.00	1441.00	4695	20240103	-55.06	1888	20241029	11.76	2290	-7.86	20250103	2080	1.44	20250109	4560	-53.73	20240109	1888	11.76	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
94	20250109	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	15429225	7361	20.35	2105	2130	2080	2745	1485	2115	2096.08	0.39	-1584	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	450	18.23	1.47	12	0.03	116.00	1441.00	4695	20240103	-54.95	1888	20241029	12.02	2290	-7.64	20250103	2080	1.68	20250109	4560	-53.62	20240109	1888	12.02	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
95	20250109	111040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-5	5	-0.24	14947645	7133	19.72	2105	2130	2080	2745	1485	2115	2095.56	0.39	-1580	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	449	18.19	1.46	12	0.03	116.00	1441.00	4695	20240103	-55.06	1888	20241029	11.76	2290	-7.86	20250103	2080	1.44	20250109	4560	-53.73	20240109	1888	11.76	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
96	20250109	101037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	14726100	7028	19.43	2105	2130	2080	2745	1485	2115	2095.35	0.39	-1580	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	447	18.10	1.46	12	0.03	116.00	1441.00	4695	20240103	-55.27	1888	20241029	11.23	2290	-8.30	20250103	2080	0.96	20250109	4560	-53.95	20240109	1888	11.23	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
97	20250109	091041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-10	5	-0.47	2188990	1039	2.87	2105	2130	2085	2745	1485	2115	2106.82	0.39	-165	2215	2165	2135	2085	2055	2150	2070	21	630	100	1390	5	1	21290990	448	18.15	1.46	12	0.00	116.00	1441.00	4695	20240103	-55.17	1888	20241029	11.49	2290	-8.08	20250103	2085	0.96	20250109	4560	-53.84	20240109	1888	11.49	20241029	2.10	N	309930	100	21 억	83783	N	N	N	N
98	20250108	161026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-35	5	-1.63	76222155	35876	181.49	2185	2185	2105	2795	1505	2150	2124.60	0.40	-2219	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	450	18.23	1.47	12	0.17	116.00	1441.00	4695	20240103	-54.95	1888	20241029	12.02	2290	-7.64	20250103	2085	1.44	20250102	4650	-54.52	20240108	1888	12.02	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
99	20250108	151030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-15	5	-0.70	70669665	33251	168.21	2185	2185	2105	2795	1505	2150	2125.34	0.40	-2127	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	455	18.41	1.48	12	0.16	116.00	1441.00	4695	20240103	-54.53	1888	20241029	13.08	2290	-6.77	20250103	2085	2.40	20250102	4650	-54.09	20240108	1888	13.08	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
100	20250108	141034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-30	5	-1.40	55449370	26077	131.92	2185	2185	2105	2795	1505	2150	2126.37	0.40	-1760	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	451	18.28	1.47	12	0.12	116.00	1441.00	4695	20240103	-54.85	1888	20241029	12.29	2290	-7.42	20250103	2085	1.68	20250102	4650	-54.41	20240108	1888	12.29	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
101	20250108	131032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-20	5	-0.93	25180925	11846	59.93	2185	2185	2105	2795	1505	2150	2125.69	0.40	-1350	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	453	18.36	1.48	12	0.06	116.00	1441.00	4695	20240103	-54.63	1888	20241029	12.82	2290	-6.99	20250103	2085	2.16	20250102	4650	-54.19	20240108	1888	12.82	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
102	20250108	121028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-5	5	-0.23	5739535	2655	13.43	2185	2185	2135	2795	1505	2150	2161.78	0.40	-570	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	457	18.49	1.49	12	0.01	116.00	1441.00	4695	20240103	-54.31	1888	20241029	13.61	2290	-6.33	20250103	2085	2.88	20250102	4650	-53.87	20240108	1888	13.61	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
103	20250108	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	15	2	0.70	3832810	1765	8.93	2185	2185	2155	2795	1505	2150	2171.56	0.40	-568	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	461	18.66	1.50	12	0.01	116.00	1441.00	4695	20240103	-53.89	1888	20241029	14.67	2290	-5.46	20250103	2085	3.84	20250102	4650	-53.44	20240108	1888	14.67	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
104	20250108	101031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	25	2	1.16	3538360	1629	8.24	2185	2185	2155	2795	1505	2150	2172.11	0.40	-549	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	463	18.75	1.51	12	0.01	116.00	1441.00	4695	20240103	-53.67	1888	20241029	15.20	2290	-5.02	20250103	2085	4.32	20250102	4650	-53.23	20240108	1888	15.20	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
105	20250108	091030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	30	2	1.40	1853255	850	4.30	2185	2185	2170	2795	1505	2150	2180.30	0.40	-5	2230	2190	2170	2130	2110	2180	2120	21	645	100	1410	5	1	21290990	464	18.79	1.51	12	0.00	116.00	1441.00	4695	20240103	-53.57	1888	20241029	15.47	2290	-4.80	20250103	2085	4.56	20250102	4650	-53.12	20240108	1888	15.47	20241029	2.10	N	309930	100	21 억	85760	N	N	N	N
106	20250107	161021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-20	5	-0.92	42684715	19576	107.27	2185	2210	2150	2820	1520	2170	2180.46	0.40	473	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	458	18.53	1.49	12	0.09	116.00	1441.00	4820	20231227	-55.39	1888	20241029	13.88	2290	-6.11	20250103	2085	3.12	20250102	4650	-53.76	20240108	1888	13.88	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
107	20250107	151024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	5	2	0.23	40112470	18380	100.72	2185	2210	2175	2820	1520	2170	2182.40	0.40	1030	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	463	18.75	1.51	12	0.09	116.00	1441.00	4820	20231227	-54.88	1888	20241029	15.20	2290	-5.02	20250103	2085	4.32	20250102	4650	-53.23	20240108	1888	15.20	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
108	20250107	141022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	25	2	1.15	24564490	11240	61.59	2185	2210	2175	2820	1520	2170	2185.45	0.40	1044	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	467	18.92	1.52	12	0.05	116.00	1441.00	4820	20231227	-54.46	1888	20241029	16.26	2290	-4.15	20250103	2085	5.28	20250102	4650	-52.80	20240108	1888	16.26	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
109	20250107	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	30	2	1.38	24540295	11229	61.53	2185	2210	2175	2820	1520	2170	2185.44	0.40	1048	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	468	18.97	1.53	12	0.05	116.00	1441.00	4820	20231227	-54.36	1888	20241029	16.53	2290	-3.93	20250103	2085	5.52	20250102	4650	-52.69	20240108	1888	16.53	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
110	20250107	121023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	20	2	0.92	24502940	11212	61.44	2185	2210	2175	2820	1520	2170	2185.42	0.40	1061	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	466	18.88	1.52	12	0.05	116.00	1441.00	4820	20231227	-54.56	1888	20241029	16.00	2290	-4.37	20250103	2085	5.04	20250102	4650	-52.90	20240108	1888	16.00	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
111	20250107	111018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	20	2	0.92	23757195	10873	59.58	2185	2210	2175	2820	1520	2170	2184.97	0.40	1062	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	466	18.88	1.52	12	0.05	116.00	1441.00	4820	20231227	-54.56	1888	20241029	16.00	2290	-4.37	20250103	2085	5.04	20250102	4650	-52.90	20240108	1888	16.00	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
112	20250107	101023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	25	2	1.15	19236575	8799	48.22	2185	2210	2180	2820	1520	2170	2186.22	0.40	916	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	467	18.92	1.52	12	0.04	116.00	1441.00	4820	20231227	-54.46	1888	20241029	16.26	2290	-4.15	20250103	2085	5.28	20250102	4650	-52.80	20240108	1888	16.26	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
113	20250107	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	20	2	0.92	2680060	1217	6.67	2185	2210	2185	2820	1520	2170	2202.19	0.40	1052	2240	2205	2180	2145	2120	2192	2132	21	650	100	1430	5	1	21290990	466	18.88	1.52	12	0.01	116.00	1441.00	4820	20231227	-54.56	1888	20241029	16.00	2290	-4.37	20250103	2085	5.04	20250102	4650	-52.90	20240108	1888	16.00	20241029	2.12	N	309930	100	21 억	85287	N	N	N	N
114	20250106	161010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	39474040	18137	18.75	2215	2215	2155	2860	1540	2200	2176.44	0.41	-2118	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	462	18.71	1.51	12	0.09	116.00	1441.00	4820	20231227	-54.98	1888	20241029	14.94	2290	-5.24	20250103	2085	4.08	20250102	4650	-53.33	20240108	1888	14.94	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
115	20250106	151009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	37047180	17019	17.60	2215	2215	2155	2860	1540	2200	2176.81	0.41	-2063	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	462	18.71	1.51	12	0.08	116.00	1441.00	4820	20231227	-54.98	1888	20241029	14.94	2290	-5.24	20250103	2085	4.08	20250102	4650	-53.33	20240108	1888	14.94	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
116	20250106	141011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-45	5	-2.05	21716050	9926	10.26	2215	2215	2155	2860	1540	2200	2187.79	0.41	-2072	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	459	18.58	1.50	12	0.05	116.00	1441.00	4820	20231227	-55.29	1888	20241029	14.14	2290	-5.90	20250103	2085	3.36	20250102	4650	-53.66	20240108	1888	14.14	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
117	20250106	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	0	3	0.00	14582365	6649	6.88	2215	2215	2170	2860	1540	2200	2193.17	0.41	-2089	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	468	18.97	1.53	12	0.03	116.00	1441.00	4820	20231227	-54.36	1888	20241029	16.53	2290	-3.93	20250103	2085	5.52	20250102	4650	-52.69	20240108	1888	16.53	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
118	20250106	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	5	2	0.23	14494325	6609	6.83	2215	2215	2170	2860	1540	2200	2193.12	0.41	-2074	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	469	19.01	1.53	12	0.03	116.00	1441.00	4820	20231227	-54.25	1888	20241029	16.79	2290	-3.71	20250103	2085	5.76	20250102	4650	-52.58	20240108	1888	16.79	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
119	20250106	111004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	5	2	0.23	12209240	5572	5.76	2215	2215	2170	2860	1540	2200	2191.18	0.41	-1853	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	469	19.01	1.53	12	0.03	116.00	1441.00	4820	20231227	-54.25	1888	20241029	16.79	2290	-3.71	20250103	2085	5.76	20250102	4650	-52.58	20240108	1888	16.79	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
120	20250106	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-10	5	-0.45	6437800	2942	3.04	2215	2215	2170	2860	1540	2200	2188.24	0.41	-513	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	466	18.88	1.52	12	0.01	116.00	1441.00	4820	20231227	-54.56	1888	20241029	16.00	2290	-4.37	20250103	2085	5.04	20250102	4650	-52.90	20240108	1888	16.00	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
121	20250106	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-5	5	-0.23	1464590	667	0.69	2215	2215	2170	2860	1540	2200	2195.79	0.41	-271	2386	2292	2196	2102	2006	2340	2150	21	660	100	1450	5	1	21290990	467	18.92	1.52	12	0.00	116.00	1441.00	4820	20231227	-54.46	1888	20241029	16.26	2290	-4.15	20250103	2085	5.28	20250102	4650	-52.80	20240108	1888	16.26	20241029	2.10	N	309930	100	21 억	87405	N	N	N	N
122	20250103	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	100	2	4.76	210363735	96711	274.45	2115	2290	2100	2730	1470	2100	2174.92	0.36	11626	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	468	18.97	1.53	12	0.45	116.00	1441.00	4885	20231222	-54.96	1888	20241029	16.53	2290	-3.93	20250103	2085	5.52	20250102	4695	-53.14	20240103	1888	16.53	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
123	20250103	150959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	120	2	5.71	207225735	95285	270.40	2115	2290	2100	2730	1470	2100	2174.80	0.36	11595	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	473	19.14	1.54	12	0.45	116.00	1441.00	4885	20231222	-54.55	1888	20241029	17.58	2290	-3.06	20250103	2085	6.47	20250102	4695	-52.72	20240103	1888	17.58	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
124	20250103	141000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	80	2	3.81	196925810	90609	257.13	2115	2290	2100	2730	1470	2100	2173.36	0.36	12737	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	464	18.79	1.51	12	0.43	116.00	1441.00	4885	20231222	-55.37	1888	20241029	15.47	2290	-4.80	20250103	2085	4.56	20250102	4695	-53.57	20240103	1888	15.47	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
125	20250103	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	55	2	2.62	195743975	90065	255.59	2115	2290	2100	2730	1470	2100	2173.36	0.36	12716	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	459	18.58	1.50	12	0.42	116.00	1441.00	4885	20231222	-55.89	1888	20241029	14.14	2290	-5.90	20250103	2085	3.36	20250102	4695	-54.10	20240103	1888	14.14	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
126	20250103	120959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	90	2	4.29	164462785	75465	214.16	2115	2290	2100	2730	1470	2100	2179.33	0.36	11298	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	466	18.88	1.52	12	0.35	116.00	1441.00	4885	20231222	-55.17	1888	20241029	16.00	2290	-4.37	20250103	2085	5.04	20250102	4695	-53.35	20240103	1888	16.00	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
127	20250103	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	60	2	2.86	95161660	43903	124.59	2115	2225	2100	2730	1470	2100	2167.54	0.36	7323	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	460	18.62	1.50	12	0.21	116.00	1441.00	4885	20231222	-55.78	1888	20241029	14.41	2225	-2.92	20250103	2085	3.60	20250102	4695	-53.99	20240103	1888	14.41	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
128	20250103	100957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	100	2	4.76	41750440	19192	54.46	2115	2225	2100	2730	1470	2100	2175.41	0.36	3244	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	468	18.97	1.53	12	0.09	116.00	1441.00	4885	20231222	-54.96	1888	20241029	16.53	2225	-1.12	20250103	2085	5.52	20250102	4695	-53.14	20240103	1888	16.53	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
129	20250103	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	65	2	3.10	3762155	1756	4.98	2115	2165	2100	2730	1470	2100	2142.46	0.36	52	2223	2161	2123	2061	2023	2142	2042	21	630	100	1380	5	1	21290990	461	18.66	1.50	12	0.01	116.00	1441.00	4885	20231222	-55.68	1888	20241029	14.67	2185	-0.92	20250102	2085	3.84	20250102	4695	-53.89	20240103	1888	14.67	20241029	2.11	N	309930	100	21 억	76655	N	N	N	N
130	20250102	160948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-70	5	-3.23	74272795	35238	410.94	2185	2185	2085	2820	1520	2170	2107.75	0.36	528	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	447	18.10	1.46	12	0.17	116.00	1441.00	5100	20231221	-58.82	1888	20241029	11.23	2185	-3.89	20250102	2085	0.72	20250102	4695	-55.27	20240103	1888	11.23	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
131	20250102	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-65	5	-3.00	69307500	32887	383.52	2185	2185	2085	2820	1520	2170	2107.44	0.36	740	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	448	18.15	1.46	12	0.15	116.00	1441.00	5100	20231221	-58.73	1888	20241029	11.49	2185	-3.66	20250102	2085	0.96	20250102	4695	-55.17	20240103	1888	11.49	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
132	20250102	140947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-65	5	-3.00	49152610	23322	271.98	2185	2185	2085	2820	1520	2170	2107.56	0.36	-1461	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	448	18.15	1.46	12	0.11	116.00	1441.00	5100	20231221	-58.73	1888	20241029	11.49	2185	-3.66	20250102	2085	0.96	20250102	4695	-55.17	20240103	1888	11.49	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
133	20250102	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-80	5	-3.69	37827515	17908	208.84	2185	2185	2085	2820	1520	2170	2112.32	0.36	-845	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	445	18.02	1.45	12	0.08	116.00	1441.00	5100	20231221	-59.02	1888	20241029	10.70	2185	-4.35	20250102	2085	0.24	20250102	4695	-55.48	20240103	1888	10.70	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
134	20250102	120947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-65	5	-3.00	33898220	16029	186.93	2185	2185	2090	2820	1520	2170	2114.81	0.36	-596	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	448	18.15	1.46	12	0.08	116.00	1441.00	5100	20231221	-58.73	1888	20241029	11.49	2185	-3.66	20250102	2090	0.72	20250102	4695	-55.17	20240103	1888	11.49	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
135	20250102	110939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-65	5	-3.00	27862910	13160	153.47	2185	2185	2090	2820	1520	2170	2117.24	0.36	384	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	448	18.15	1.46	12	0.06	116.00	1441.00	5100	20231221	-58.73	1888	20241029	11.49	2185	-3.66	20250102	2090	0.72	20250102	4695	-55.17	20240103	1888	11.49	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
136	20250102	100946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-5	5	-0.23	720750	333	3.88	2185	2185	2160	2820	1520	2170	2164.41	0.36	-131	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	461	18.66	1.50	12	0.00	116.00	1441.00	5100	20231221	-57.55	1888	20241029	14.67	2185	-0.92	20250102	2160	0.23	20250102	4695	-53.89	20240103	1888	14.67	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N
137	20250102	090936	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.36	0	2263	2216	2188	2141	2113	2240	2165	21	650	100	1430	5	1	21290990	462	18.71	1.51	12	0.00	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	0	0.00	0	0	0.00	0	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History