KissMeData/065650/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1098	-94	5	-7.89	1209876657	1064585	55.76	1200	1200	1085	1549	835	1192	1136.55	1.37	-186224	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1171	-31.37	1.70	12	1.00	-35.00	645.00	1697	20240216	-35.30	956	20240131	14.85	1449	-24.22	20250120	1085	1.20	20250124	1697	-35.30	20240216	956	14.85	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
3	20250124	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	-49	5	-4.11	653606108	563586	29.52	1200	1200	1134	1549	835	1192	1159.73	1.37	-226318	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1219	-32.66	1.77	12	0.53	-35.00	645.00	1697	20240216	-32.65	956	20240131	19.56	1449	-21.12	20250120	1131	1.06	20250123	1697	-32.65	20240216	956	19.56	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
4	20250124	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-20	5	-1.68	362096289	309416	16.21	1200	1200	1154	1549	835	1192	1170.26	1.37	-172484	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1250	-33.49	1.82	12	0.29	-35.00	645.00	1697	20240216	-30.94	956	20240131	22.59	1449	-19.12	20250120	1131	3.63	20250123	1697	-30.94	20240216	956	22.59	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
5	20250124	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-17	5	-1.43	312534635	266936	13.98	1200	1200	1154	1549	835	1192	1170.82	1.37	-156571	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1254	-33.57	1.82	12	0.25	-35.00	645.00	1697	20240216	-30.76	956	20240131	22.91	1449	-18.91	20250120	1131	3.89	20250123	1697	-30.76	20240216	956	22.91	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
6	20250124	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-14	5	-1.17	262377449	224110	11.74	1200	1200	1154	1549	835	1192	1170.75	1.37	-135174	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1257	-33.66	1.83	12	0.21	-35.00	645.00	1697	20240216	-30.58	956	20240131	23.22	1449	-18.70	20250120	1131	4.16	20250123	1697	-30.58	20240216	956	23.22	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
7	20250124	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-20	5	-1.68	209319423	178946	9.37	1200	1200	1154	1549	835	1192	1169.74	1.37	-121794	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1250	-33.49	1.82	12	0.17	-35.00	645.00	1697	20240216	-30.94	956	20240131	22.59	1449	-19.12	20250120	1131	3.63	20250123	1697	-30.94	20240216	956	22.59	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
8	20250124	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-10	5	-0.84	177580987	151824	7.95	1200	1200	1154	1549	835	1192	1169.65	1.37	-102055	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1261	-33.77	1.83	12	0.14	-35.00	645.00	1697	20240216	-30.35	956	20240131	23.64	1449	-18.43	20250120	1131	4.51	20250123	1697	-30.35	20240216	956	23.64	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
9	20250124	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-17	5	-1.43	34236021	28994	1.52	1200	1200	1170	1549	835	1192	1180.80	1.37	-22716	1366	1279	1205	1118	1044	1242	1081	533	357	500	850	1	1	106681731	1254	-33.57	1.82	12	0.03	-35.00	645.00	1697	20240216	-30.76	956	20240131	22.91	1449	-18.91	20250120	1131	3.89	20250123	1697	-30.76	20240216	956	22.91	20240131	1.21	N	065650	500	533 억	1456942	N	N	N	N
10	20250123	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-88	5	-6.88	2260355779	1907878	145.80	1280	1292	1131	1664	896	1280	1184.65	1.73	-389210	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1272	-34.06	1.85	12	1.79	-35.00	645.00	1697	20240216	-29.76	956	20240131	24.69	1449	-17.74	20250120	1131	5.39	20250123	1697	-29.76	20240216	956	24.69	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
11	20250123	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-103	5	-8.05	2096628538	1768968	135.18	1280	1292	1131	1664	896	1280	1185.12	1.73	-326794	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1256	-33.63	1.82	12	1.66	-35.00	645.00	1697	20240216	-30.64	956	20240131	23.12	1449	-18.77	20250120	1131	4.07	20250123	1697	-30.64	20240216	956	23.12	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
12	20250123	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-97	5	-7.58	1971220262	1662538	127.05	1280	1292	1131	1664	896	1280	1185.56	1.73	-268721	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1262	-33.80	1.83	12	1.56	-35.00	645.00	1697	20240216	-30.29	956	20240131	23.74	1449	-18.36	20250120	1131	4.60	20250123	1697	-30.29	20240216	956	23.74	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
13	20250123	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-110	5	-8.59	1783611991	1504922	115.00	1280	1292	1131	1664	896	1280	1185.06	1.73	-222176	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1248	-33.43	1.81	12	1.41	-35.00	645.00	1697	20240216	-31.05	956	20240131	22.38	1449	-19.25	20250120	1131	3.45	20250123	1697	-31.05	20240216	956	22.38	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
14	20250123	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-90	5	-7.03	1649407121	1391420	106.33	1280	1292	1131	1664	896	1280	1185.28	1.73	-178091	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1270	-34.00	1.84	12	1.30	-35.00	645.00	1697	20240216	-29.88	956	20240131	24.48	1449	-17.87	20250120	1131	5.22	20250123	1697	-29.88	20240216	956	24.48	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
15	20250123	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-114	5	-8.91	1455959496	1228047	93.84	1280	1292	1131	1664	896	1280	1185.44	1.73	-108383	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1244	-33.31	1.81	12	1.15	-35.00	645.00	1697	20240216	-31.29	956	20240131	21.97	1449	-19.53	20250120	1131	3.09	20250123	1697	-31.29	20240216	956	21.97	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
16	20250123	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-84	5	-6.56	530814474	432310	33.04	1280	1292	1180	1664	896	1280	1227.61	1.73	-34363	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1276	-34.17	1.85	12	0.41	-35.00	645.00	1697	20240216	-29.52	956	20240131	25.10	1449	-17.46	20250120	1149	4.09	20250108	1697	-29.52	20240216	956	25.10	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
17	20250123	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	12	2	0.94	68594966	53676	4.10	1280	1292	1265	1664	896	1280	1277.87	1.73	-24318	1359	1319	1277	1237	1195	1339	1257	533	384	500	920	1	1	106681731	1378	-36.91	2.00	12	0.05	-35.00	645.00	1697	20240216	-23.87	956	20240131	35.15	1449	-10.84	20250120	1149	12.45	20250108	1697	-23.87	20240216	956	35.15	20240131	1.23	N	065650	500	533 억	1845785	N	N	N	N
18	20250122	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-12	5	-0.93	1660808991	1301274	75.50	1265	1317	1235	1679	905	1292	1276.29	1.78	-54073	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1366	-36.57	1.98	12	1.22	-35.00	645.00	1697	20240216	-24.57	956	20240131	33.89	1449	-11.66	20250120	1149	11.40	20250108	1697	-24.57	20240216	956	33.89	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
19	20250122	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-7	5	-0.54	1583822596	1240886	71.99	1265	1317	1235	1679	905	1292	1276.36	1.78	-35976	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1371	-36.71	1.99	12	1.16	-35.00	645.00	1697	20240216	-24.28	956	20240131	34.41	1449	-11.32	20250120	1149	11.84	20250108	1697	-24.28	20240216	956	34.41	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
20	20250122	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	-3	5	-0.23	1190759795	937231	54.38	1265	1303	1235	1679	905	1292	1270.51	1.78	-19153	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1375	-36.83	2.00	12	0.88	-35.00	645.00	1697	20240216	-24.04	956	20240131	34.83	1449	-11.04	20250120	1149	12.18	20250108	1697	-24.04	20240216	956	34.83	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
21	20250122	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-10	5	-0.77	1128283408	888569	51.55	1265	1303	1235	1679	905	1292	1269.78	1.78	-1140	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1368	-36.63	1.99	12	0.83	-35.00	645.00	1697	20240216	-24.45	956	20240131	34.10	1449	-11.53	20250120	1149	11.58	20250108	1697	-24.45	20240216	956	34.10	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
22	20250122	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-10	5	-0.77	761584585	603914	35.04	1265	1292	1235	1679	905	1292	1261.08	1.78	19348	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1368	-36.63	1.99	12	0.57	-35.00	645.00	1697	20240216	-24.45	956	20240131	34.10	1449	-11.53	20250120	1149	11.58	20250108	1697	-24.45	20240216	956	34.10	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
23	20250122	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-23	5	-1.78	637839659	507045	29.42	1265	1292	1235	1679	905	1292	1257.95	1.78	2204	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1354	-36.26	1.97	12	0.48	-35.00	645.00	1697	20240216	-25.22	956	20240131	32.74	1449	-12.42	20250120	1149	10.44	20250108	1697	-25.22	20240216	956	32.74	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
24	20250122	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	-37	5	-2.86	437375896	346656	20.11	1265	1292	1237	1679	905	1292	1261.70	1.78	18202	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1339	-35.86	1.95	12	0.32	-35.00	645.00	1697	20240216	-26.05	956	20240131	31.28	1449	-13.39	20250120	1149	9.23	20250108	1697	-26.05	20240216	956	31.28	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
25	20250122	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-16	5	-1.24	133898087	105157	6.10	1265	1292	1265	1679	905	1292	1273.32	1.78	13636	1390	1340	1290	1240	1190	1316	1216	533	387	500	930	1	1	106681731	1361	-36.46	1.98	12	0.10	-35.00	645.00	1697	20240216	-24.81	956	20240131	33.47	1449	-11.94	20250120	1149	11.05	20250108	1697	-24.81	20240216	956	33.47	20240131	1.53	N	065650	500	533 억	1900170	N	N	N	N
26	20250121	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	-55	5	-4.08	2198691670	1709379	24.68	1328	1340	1240	1751	943	1347	1286.19	1.92	-159242	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1378	-36.91	2.00	12	1.60	-35.00	645.00	1697	20240216	-23.87	956	20240131	35.15	1449	-10.84	20250120	1149	12.45	20250108	1697	-23.87	20240216	956	35.15	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
27	20250121	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	-68	5	-5.05	2032303315	1579977	22.82	1328	1340	1240	1751	943	1347	1286.22	1.92	-131123	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1364	-36.54	1.98	12	1.48	-35.00	645.00	1697	20240216	-24.63	956	20240131	33.79	1449	-11.73	20250120	1149	11.31	20250108	1697	-24.63	20240216	956	33.79	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
28	20250121	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-74	5	-5.49	1776371937	1378056	19.90	1328	1340	1240	1751	943	1347	1288.97	1.92	-74730	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1358	-36.37	1.97	12	1.29	-35.00	645.00	1697	20240216	-24.99	956	20240131	33.16	1449	-12.15	20250120	1149	10.79	20250108	1697	-24.99	20240216	956	33.16	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
29	20250121	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	-69	5	-5.12	1701366139	1319406	19.05	1328	1340	1240	1751	943	1347	1289.42	1.92	-42679	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1363	-36.51	1.98	12	1.24	-35.00	645.00	1697	20240216	-24.69	956	20240131	33.68	1449	-11.80	20250120	1149	11.23	20250108	1697	-24.69	20240216	956	33.68	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
30	20250121	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-53	5	-3.93	1537914987	1192980	17.23	1328	1340	1240	1751	943	1347	1289.06	1.92	1347	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1380	-36.97	2.01	12	1.12	-35.00	645.00	1697	20240216	-23.75	956	20240131	35.36	1449	-10.70	20250120	1149	12.62	20250108	1697	-23.75	20240216	956	35.36	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
31	20250121	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	-83	5	-6.16	1452542808	1126211	16.26	1328	1340	1240	1751	943	1347	1289.68	1.92	-5767	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1348	-36.11	1.96	12	1.06	-35.00	645.00	1697	20240216	-25.52	956	20240131	32.22	1449	-12.77	20250120	1149	10.01	20250108	1697	-25.52	20240216	956	32.22	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
32	20250121	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-101	5	-7.50	1205172609	928760	13.41	1328	1340	1245	1751	943	1347	1297.53	1.92	27279	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1329	-35.60	1.93	12	0.87	-35.00	645.00	1697	20240216	-26.58	956	20240131	30.33	1449	-14.01	20250120	1149	8.44	20250108	1697	-26.58	20240216	956	30.33	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
33	20250121	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	-22	5	-1.63	303056873	229252	3.31	1328	1340	1306	1751	943	1347	1321.76	1.92	41687	1557	1452	1344	1239	1131	1504	1291	533	404	500	960	1	1	106681731	1414	-37.86	2.05	12	0.21	-35.00	645.00	1697	20240216	-21.92	956	20240131	38.60	1449	-8.56	20250120	1149	15.32	20250108	1697	-21.92	20240216	956	38.60	20240131	1.53	N	065650	500	533 억	2050588	N	N	N	N
34	20250120	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	112	2	9.07	9326602654	6870533	1123.90	1236	1449	1236	1605	865	1235	1357.55	0.85	1157818	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1437	-38.49	2.09	12	6.44	-35.00	645.00	1697	20240216	-20.62	956	20240131	40.90	1449	-7.04	20250120	1149	17.23	20250108	1697	-20.62	20240216	956	40.90	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
35	20250120	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	98	2	7.94	8997094425	6624368	1083.63	1236	1449	1236	1605	865	1235	1358.18	0.85	1170566	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1422	-38.09	2.07	12	6.21	-35.00	645.00	1697	20240216	-21.45	956	20240131	39.44	1449	-8.01	20250120	1149	16.01	20250108	1697	-21.45	20240216	956	39.44	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
36	20250120	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	180	2	14.57	5540518180	4135409	676.48	1236	1420	1236	1605	865	1235	1339.78	0.85	893162	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1510	-40.43	2.19	12	3.88	-35.00	645.00	1697	20240216	-16.62	956	20240131	48.01	1420	-0.35	20250120	1149	23.15	20250108	1697	-16.62	20240216	956	48.01	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
37	20250120	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	124	2	10.04	3003356105	2303553	376.82	1236	1359	1236	1605	865	1235	1303.79	0.85	605480	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1450	-38.83	2.11	12	2.16	-35.00	645.00	1697	20240216	-19.92	956	20240131	42.15	1359	0.00	20250120	1149	18.28	20250108	1697	-19.92	20240216	956	42.15	20240131	1.58	N	065650	500	533 억	901573	Y	N	N	N
38	20250120	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	82	2	6.64	2029438291	1576185	257.84	1236	1323	1236	1605	865	1235	1287.56	0.85	451495	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1405	-37.63	2.04	12	1.48	-35.00	645.00	1697	20240216	-22.39	956	20240131	37.76	1323	-0.45	20250120	1149	14.62	20250108	1697	-22.39	20240216	956	37.76	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
39	20250120	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	47	2	3.81	1074210425	842756	137.86	1236	1298	1236	1605	865	1235	1274.64	0.85	138864	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1368	-36.63	1.99	12	0.79	-35.00	645.00	1697	20240216	-24.45	956	20240131	34.10	1308	-1.99	20250113	1149	11.58	20250108	1697	-24.45	20240216	956	34.10	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
40	20250120	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	34	2	2.75	903521303	708494	115.90	1236	1298	1236	1605	865	1235	1275.27	0.85	125287	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1354	-36.26	1.97	12	0.66	-35.00	645.00	1697	20240216	-25.22	956	20240131	32.74	1308	-2.98	20250113	1149	10.44	20250108	1697	-25.22	20240216	956	32.74	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
41	20250120	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	45	2	3.64	197254457	155854	25.50	1236	1287	1236	1605	865	1235	1265.64	0.85	59976	1270	1252	1231	1213	1192	1261	1222	533	370	500	880	1	1	106681731	1366	-36.57	1.98	12	0.15	-35.00	645.00	1697	20240216	-24.57	956	20240131	33.89	1308	-2.14	20250113	1149	11.40	20250108	1697	-24.57	20240216	956	33.89	20240131	1.58	N	065650	500	533 억	901573	N	N	N	N
42	20250117	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	15	2	1.23	742296266	606201	152.83	1216	1249	1210	1586	854	1220	1224.51	0.80	52462	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1318	-35.29	1.91	12	0.57	-35.00	645.00	1697	20240216	-27.22	956	20240131	29.18	1308	-5.58	20250113	1149	7.48	20250108	1697	-27.22	20240216	956	29.18	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
43	20250117	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	5	2	0.41	675904299	552300	139.24	1216	1249	1210	1586	854	1220	1223.80	0.80	48413	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1307	-35.00	1.90	12	0.52	-35.00	645.00	1697	20240216	-27.81	956	20240131	28.14	1308	-6.35	20250113	1149	6.61	20250108	1697	-27.81	20240216	956	28.14	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
44	20250117	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	1	2	0.08	613469090	501187	126.36	1216	1249	1210	1586	854	1220	1224.03	0.80	46549	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1303	-34.89	1.89	12	0.47	-35.00	645.00	1697	20240216	-28.05	956	20240131	27.72	1308	-6.65	20250113	1149	6.27	20250108	1697	-28.05	20240216	956	27.72	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
45	20250117	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	5	2	0.41	578533850	472518	119.13	1216	1249	1210	1586	854	1220	1224.36	0.80	50075	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1307	-35.00	1.90	12	0.44	-35.00	645.00	1697	20240216	-27.81	956	20240131	28.14	1308	-6.35	20250113	1149	6.61	20250108	1697	-27.81	20240216	956	28.14	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
46	20250117	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	5	2	0.41	535067442	436836	110.13	1216	1249	1210	1586	854	1220	1224.87	0.80	53721	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1307	-35.00	1.90	12	0.41	-35.00	645.00	1697	20240216	-27.81	956	20240131	28.14	1308	-6.35	20250113	1149	6.61	20250108	1697	-27.81	20240216	956	28.14	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
47	20250117	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	0	3	0.00	309118647	252739	63.72	1216	1249	1210	1586	854	1220	1223.07	0.80	16527	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1302	-34.86	1.89	12	0.24	-35.00	645.00	1697	20240216	-28.11	956	20240131	27.62	1308	-6.73	20250113	1149	6.18	20250108	1697	-28.11	20240216	956	27.62	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
48	20250117	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-5	5	-0.41	199223891	162450	40.96	1216	1249	1211	1586	854	1220	1226.37	0.80	23196	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1296	-34.71	1.88	12	0.15	-35.00	645.00	1697	20240216	-28.40	956	20240131	27.09	1308	-7.11	20250113	1149	5.74	20250108	1697	-28.40	20240216	956	27.09	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
49	20250117	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	3	2	0.25	10985347	8974	2.26	1216	1228	1212	1586	854	1220	1224.13	0.80	-6607	1258	1239	1219	1200	1180	1248	1209	533	366	500	870	1	1	106681731	1305	-34.94	1.90	12	0.01	-35.00	645.00	1697	20240216	-27.93	956	20240131	27.93	1308	-6.50	20250113	1149	6.44	20250108	1697	-27.93	20240216	956	27.93	20240131	1.59	N	065650	500	533 억	848893	N	N	N	N
50	20250116	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-6	5	-0.49	480959190	396084	60.28	1217	1238	1199	1593	859	1226	1214.29	0.86	-68320	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1302	-34.86	1.89	12	0.37	-35.00	645.00	1697	20240216	-28.11	956	20240131	27.62	1308	-6.73	20250113	1149	6.18	20250108	1697	-28.11	20240216	956	27.62	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
51	20250116	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-2	5	-0.16	364417765	300324	45.71	1217	1238	1199	1593	859	1226	1213.42	0.86	-40628	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1306	-34.97	1.90	12	0.28	-35.00	645.00	1697	20240216	-27.87	956	20240131	28.03	1308	-6.42	20250113	1149	6.53	20250108	1697	-27.87	20240216	956	28.03	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
52	20250116	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	4	2	0.33	283294987	233890	35.60	1217	1238	1199	1593	859	1226	1211.23	0.86	-29182	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1312	-35.14	1.91	12	0.22	-35.00	645.00	1697	20240216	-27.52	956	20240131	28.66	1308	-5.96	20250113	1149	7.05	20250108	1697	-27.52	20240216	956	28.66	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
53	20250116	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-21	5	-1.71	160909810	133678	20.34	1217	1226	1199	1593	859	1226	1203.71	0.86	-43039	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1286	-34.43	1.87	12	0.13	-35.00	645.00	1697	20240216	-28.99	956	20240131	26.05	1308	-7.87	20250113	1149	4.87	20250108	1697	-28.99	20240216	956	26.05	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
54	20250116	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-19	5	-1.55	134954402	112081	17.06	1217	1226	1199	1593	859	1226	1204.08	0.86	-42104	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1288	-34.49	1.87	12	0.11	-35.00	645.00	1697	20240216	-28.87	956	20240131	26.26	1308	-7.72	20250113	1149	5.05	20250108	1697	-28.87	20240216	956	26.26	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
55	20250116	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-25	5	-2.04	101604904	84334	12.83	1217	1226	1199	1593	859	1226	1204.79	0.86	-32575	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1281	-34.31	1.86	12	0.08	-35.00	645.00	1697	20240216	-29.23	956	20240131	25.63	1308	-8.18	20250113	1149	4.53	20250108	1697	-29.23	20240216	956	25.63	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
56	20250116	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-15	5	-1.22	24232169	19969	3.04	1217	1226	1206	1593	859	1226	1213.49	0.86	-3807	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1292	-34.60	1.88	12	0.02	-35.00	645.00	1697	20240216	-28.64	956	20240131	26.67	1308	-7.42	20250113	1149	5.40	20250108	1697	-28.64	20240216	956	26.67	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
57	20250116	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-2	5	-0.16	3896141	3195	0.49	1217	1226	1215	1593	859	1226	1219.45	0.86	112	1282	1254	1227	1199	1172	1240	1185	533	367	500	880	1	1	106681731	1306	-34.97	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.87	956	20240131	28.03	1308	-6.42	20250113	1149	6.53	20250108	1697	-27.87	20240216	956	28.03	20240131	1.52	N	065650	500	533 억	917337	N	N	N	N
58	20250115	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	-31	5	-2.47	791107776	647871	150.89	1236	1255	1200	1634	880	1257	1221.09	0.91	-54103	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1308	-35.03	1.90	12	0.61	-35.00	645.00	1697	20240216	-27.75	956	20240131	28.24	1308	-6.27	20250113	1149	6.70	20250108	1697	-27.75	20240216	956	28.24	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
59	20250115	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-29	5	-2.31	758078270	620852	144.60	1236	1255	1200	1634	880	1257	1221.03	0.91	-49312	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1310	-35.09	1.90	12	0.58	-35.00	645.00	1697	20240216	-27.64	956	20240131	28.45	1308	-6.12	20250113	1149	6.88	20250108	1697	-27.64	20240216	956	28.45	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
60	20250115	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-34	5	-2.70	675119159	553012	128.80	1236	1255	1200	1634	880	1257	1220.80	0.91	-23780	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1305	-34.94	1.90	12	0.52	-35.00	645.00	1697	20240216	-27.93	956	20240131	27.93	1308	-6.50	20250113	1149	6.44	20250108	1697	-27.93	20240216	956	27.93	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
61	20250115	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-40	5	-3.18	517929662	422792	98.47	1236	1255	1200	1634	880	1257	1225.02	0.91	-15614	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1298	-34.77	1.89	12	0.40	-35.00	645.00	1697	20240216	-28.29	956	20240131	27.30	1308	-6.96	20250113	1149	5.92	20250108	1697	-28.29	20240216	956	27.30	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
62	20250115	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-42	5	-3.34	487182116	397501	92.58	1236	1255	1200	1634	880	1257	1225.61	0.91	-18583	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1296	-34.71	1.88	12	0.37	-35.00	645.00	1697	20240216	-28.40	956	20240131	27.09	1308	-7.11	20250113	1149	5.74	20250108	1697	-28.40	20240216	956	27.09	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
63	20250115	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-32	5	-2.55	398718835	324738	75.63	1236	1255	1200	1634	880	1257	1227.82	0.91	-27803	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1307	-35.00	1.90	12	0.30	-35.00	645.00	1697	20240216	-27.81	956	20240131	28.14	1308	-6.35	20250113	1149	6.61	20250108	1697	-27.81	20240216	956	28.14	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
64	20250115	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-16	5	-1.27	309879838	252531	58.82	1236	1255	1200	1634	880	1257	1227.10	0.91	-8076	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1324	-35.46	1.92	12	0.24	-35.00	645.00	1697	20240216	-26.87	956	20240131	29.81	1308	-5.12	20250113	1149	8.01	20250108	1697	-26.87	20240216	956	29.81	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
65	20250115	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-19	5	-1.51	93324813	75603	17.61	1236	1242	1223	1634	880	1257	1234.41	0.91	3399	1295	1276	1260	1241	1225	1268	1233	533	377	500	900	1	1	106681731	1321	-35.37	1.92	12	0.07	-35.00	645.00	1697	20240216	-27.05	956	20240131	29.50	1308	-5.35	20250113	1149	7.75	20250108	1697	-27.05	20240216	956	29.50	20240131	1.51	N	065650	500	533 억	971463	N	N	N	N
66	20250114	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	-2	5	-0.16	539807109	429058	53.43	1260	1279	1244	1636	882	1259	1258.12	0.97	-61440	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1341	-35.91	1.95	12	0.40	-35.00	645.00	1697	20240216	-25.93	956	20240131	31.49	1308	-3.90	20250113	1149	9.40	20250108	1697	-25.93	20240216	956	31.49	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
67	20250114	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	-11	5	-0.87	498101771	395702	49.28	1260	1279	1244	1636	882	1259	1258.78	0.97	-59413	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1331	-35.66	1.93	12	0.37	-35.00	645.00	1697	20240216	-26.46	956	20240131	30.54	1308	-4.59	20250113	1149	8.62	20250108	1697	-26.46	20240216	956	30.54	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
68	20250114	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	6	2	0.48	396769255	314933	39.22	1260	1279	1245	1636	882	1259	1259.85	0.97	-47512	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1350	-36.14	1.96	12	0.30	-35.00	645.00	1697	20240216	-25.46	956	20240131	32.32	1308	-3.29	20250113	1149	10.10	20250108	1697	-25.46	20240216	956	32.32	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
69	20250114	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	0	3	0.00	310490027	246043	30.64	1260	1279	1251	1636	882	1259	1261.93	0.97	-13263	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1343	-35.97	1.95	12	0.23	-35.00	645.00	1697	20240216	-25.81	956	20240131	31.69	1308	-3.75	20250113	1149	9.57	20250108	1697	-25.81	20240216	956	31.69	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
70	20250114	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	1	2	0.08	299587349	237362	29.56	1260	1279	1251	1636	882	1259	1262.15	0.97	-12903	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1344	-36.00	1.95	12	0.22	-35.00	645.00	1697	20240216	-25.75	956	20240131	31.80	1308	-3.67	20250113	1149	9.66	20250108	1697	-25.75	20240216	956	31.80	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
71	20250114	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	11	2	0.87	208231132	164893	20.54	1260	1279	1251	1636	882	1259	1262.83	0.97	-16130	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1355	-36.29	1.97	12	0.15	-35.00	645.00	1697	20240216	-25.16	956	20240131	32.85	1308	-2.91	20250113	1149	10.53	20250108	1697	-25.16	20240216	956	32.85	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
72	20250114	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	4	2	0.32	130112757	103370	12.87	1260	1279	1251	1636	882	1259	1258.71	0.97	-49182	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1347	-36.09	1.96	12	0.10	-35.00	645.00	1697	20240216	-25.57	956	20240131	32.11	1308	-3.44	20250113	1149	9.92	20250108	1697	-25.57	20240216	956	32.11	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
73	20250114	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	10	2	0.79	32981212	26232	3.27	1260	1269	1251	1636	882	1259	1257.29	0.97	-9516	1349	1304	1263	1218	1177	1283	1197	533	377	500	900	1	1	106681731	1354	-36.26	1.97	12	0.02	-35.00	645.00	1697	20240216	-25.22	956	20240131	32.74	1308	-2.98	20250113	1149	10.44	20250108	1697	-25.22	20240216	956	32.74	20240131	1.55	N	065650	500	533 억	1032454	N	N	N	N
74	20250113	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-34	5	-2.63	1020940523	801694	59.40	1295	1308	1222	1680	906	1293	1273.50	1.01	-54121	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1343	-35.97	1.95	12	0.75	-35.00	645.00	1697	20240216	-25.81	956	20240131	31.69	1308	-3.75	20250113	1149	9.57	20250108	1697	-25.81	20240216	956	31.69	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
75	20250113	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-56	5	-4.33	945518446	741298	54.93	1295	1308	1222	1680	906	1293	1275.49	1.01	-19386	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1320	-35.34	1.92	12	0.69	-35.00	645.00	1697	20240216	-27.11	956	20240131	29.39	1308	-5.43	20250113	1149	7.66	20250108	1697	-27.11	20240216	956	29.39	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
76	20250113	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	-61	5	-4.72	890523867	696540	51.61	1295	1308	1224	1680	906	1293	1278.50	1.01	18465	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1314	-35.20	1.91	12	0.65	-35.00	645.00	1697	20240216	-27.40	956	20240131	28.87	1308	-5.81	20250113	1149	7.22	20250108	1697	-27.40	20240216	956	28.87	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
77	20250113	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-19	5	-1.47	716449642	556007	41.20	1295	1308	1267	1680	906	1293	1288.56	1.01	28875	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1359	-36.40	1.98	12	0.52	-35.00	645.00	1697	20240216	-24.93	956	20240131	33.26	1308	-2.60	20250113	1149	10.88	20250108	1697	-24.93	20240216	956	33.26	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
78	20250113	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-17	5	-1.31	697457324	541049	40.09	1295	1308	1271	1680	906	1293	1289.08	1.01	39524	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1361	-36.46	1.98	12	0.51	-35.00	645.00	1697	20240216	-24.81	956	20240131	33.47	1308	-2.45	20250113	1149	11.05	20250108	1697	-24.81	20240216	956	33.47	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
79	20250113	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	-5	5	-0.39	561934524	435193	32.25	1295	1308	1282	1680	906	1293	1291.23	1.01	68908	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1374	-36.80	2.00	12	0.41	-35.00	645.00	1697	20240216	-24.10	956	20240131	34.73	1308	-1.53	20250113	1149	12.10	20250108	1697	-24.10	20240216	956	34.73	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
80	20250113	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-3	5	-0.23	314250283	243428	18.04	1295	1308	1282	1680	906	1293	1290.94	1.01	-7520	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1376	-36.86	2.00	12	0.23	-35.00	645.00	1697	20240216	-23.98	956	20240131	34.94	1308	-1.38	20250113	1149	12.27	20250108	1697	-23.98	20240216	956	34.94	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
81	20250113	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	10	2	0.77	24910769	19172	1.42	1295	1308	1294	1680	906	1293	1299.33	1.01	3022	1379	1335	1259	1215	1139	1358	1238	533	387	500	930	1	1	106681731	1390	-37.23	2.02	12	0.02	-35.00	645.00	1697	20240216	-23.22	956	20240131	36.30	1308	-0.38	20250113	1149	13.40	20250108	1697	-23.22	20240216	956	36.30	20240131	1.54	N	065650	500	533 억	1082390	N	N	N	N
82	20250110	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	94	2	7.84	1675664500	1341162	552.48	1196	1303	1183	1558	840	1199	1249.24	0.57	477943	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1379	-36.94	2.00	12	1.26	-35.00	645.00	1697	20240216	-23.81	956	20240131	35.25	1303	-0.77	20250110	1149	12.53	20250108	1697	-23.81	20240216	956	35.25	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
83	20250110	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	82	2	6.84	1563663402	1254198	516.65	1196	1303	1183	1558	840	1199	1246.74	0.57	442405	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1367	-36.60	1.99	12	1.18	-35.00	645.00	1697	20240216	-24.51	956	20240131	34.00	1303	-1.69	20250110	1149	11.49	20250108	1697	-24.51	20240216	956	34.00	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
84	20250110	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	35	2	2.92	684242757	566000	233.16	1196	1235	1183	1558	840	1199	1208.91	0.57	231079	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1316	-35.26	1.91	12	0.53	-35.00	645.00	1697	20240216	-27.28	956	20240131	29.08	1249	-1.20	20250107	1149	7.40	20250108	1697	-27.28	20240216	956	29.08	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
85	20250110	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	11	2	0.92	529256317	438855	180.78	1196	1218	1183	1558	840	1199	1205.99	0.57	134603	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1291	-34.57	1.88	12	0.41	-35.00	645.00	1697	20240216	-28.70	956	20240131	26.57	1249	-3.12	20250107	1149	5.31	20250108	1697	-28.70	20240216	956	26.57	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
86	20250110	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	10	2	0.83	336662728	280063	115.37	1196	1215	1183	1558	840	1199	1202.10	0.57	58937	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1290	-34.54	1.87	12	0.26	-35.00	645.00	1697	20240216	-28.76	956	20240131	26.46	1249	-3.20	20250107	1149	5.22	20250108	1697	-28.76	20240216	956	26.46	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
87	20250110	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	16	2	1.33	253161037	210643	86.77	1196	1215	1183	1558	840	1199	1201.85	0.57	50078	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1296	-34.71	1.88	12	0.20	-35.00	645.00	1697	20240216	-28.40	956	20240131	27.09	1249	-2.72	20250107	1149	5.74	20250108	1697	-28.40	20240216	956	27.09	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
88	20250110	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	2	2	0.17	70401582	58754	24.20	1196	1215	1183	1558	840	1199	1198.24	0.57	-5921	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1281	-34.31	1.86	12	0.06	-35.00	645.00	1697	20240216	-29.23	956	20240131	25.63	1249	-3.84	20250107	1149	4.53	20250108	1697	-29.23	20240216	956	25.63	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
89	20250110	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	5	2	0.42	1258297	1057	0.44	1196	1205	1190	1558	840	1199	1190.44	0.57	-1002	1225	1212	1196	1183	1167	1218	1189	533	359	500	860	1	1	106681731	1284	-34.40	1.87	12	0.00	-35.00	645.00	1697	20240216	-29.05	956	20240131	25.94	1249	-3.60	20250107	1149	4.79	20250108	1697	-29.05	20240216	956	25.94	20240131	1.55	N	065650	500	533 억	607495	N	N	N	N
90	20250109	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	9	2	0.76	288813786	242452	40.67	1191	1209	1180	1547	833	1190	1191.22	0.53	38424	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1279	-34.26	1.86	12	0.23	-35.00	645.00	1697	20240216	-29.35	956	20240131	25.42	1249	-4.00	20250107	1149	4.35	20250108	1697	-29.35	20240216	956	25.42	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
91	20250109	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	5	2	0.42	246454930	206988	34.72	1191	1209	1180	1547	833	1190	1190.67	0.53	34581	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1275	-34.14	1.85	12	0.19	-35.00	645.00	1697	20240216	-29.58	956	20240131	25.00	1249	-4.32	20250107	1149	4.00	20250108	1697	-29.58	20240216	956	25.00	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
92	20250109	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	4	2	0.34	203759468	171093	28.70	1191	1209	1180	1547	833	1190	1190.93	0.53	23862	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1274	-34.11	1.85	12	0.16	-35.00	645.00	1697	20240216	-29.64	956	20240131	24.90	1249	-4.40	20250107	1149	3.92	20250108	1697	-29.64	20240216	956	24.90	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
93	20250109	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	8	2	0.67	164177252	137864	23.13	1191	1209	1180	1547	833	1190	1190.86	0.53	21435	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1278	-34.23	1.86	12	0.13	-35.00	645.00	1697	20240216	-29.40	956	20240131	25.31	1249	-4.08	20250107	1149	4.26	20250108	1697	-29.40	20240216	956	25.31	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
94	20250109	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	1	2	0.08	109539727	92203	15.47	1191	1199	1180	1547	833	1190	1188.03	0.53	861	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1271	-34.03	1.85	12	0.09	-35.00	645.00	1697	20240216	-29.82	956	20240131	24.58	1249	-4.64	20250107	1149	3.66	20250108	1697	-29.82	20240216	956	24.58	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
95	20250109	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-6	5	-0.50	57253725	48241	8.09	1191	1198	1180	1547	833	1190	1186.83	0.53	-4761	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1263	-33.83	1.84	12	0.05	-35.00	645.00	1697	20240216	-30.23	956	20240131	23.85	1249	-5.20	20250107	1149	3.05	20250108	1697	-30.23	20240216	956	23.85	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
96	20250109	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	-3	5	-0.25	34333547	28867	4.84	1191	1198	1183	1547	833	1190	1189.37	0.53	-7799	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1266	-33.91	1.84	12	0.03	-35.00	645.00	1697	20240216	-30.05	956	20240131	24.16	1249	-4.96	20250107	1149	3.31	20250108	1697	-30.05	20240216	956	24.16	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
97	20250109	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	3	2	0.25	10961391	9182	1.54	1191	1198	1190	1547	833	1190	1193.79	0.53	-7253	1244	1217	1183	1156	1122	1230	1169	533	357	500	850	1	1	106681731	1273	-34.09	1.85	12	0.01	-35.00	645.00	1697	20240216	-29.70	956	20240131	24.79	1249	-4.48	20250107	1149	3.83	20250108	1697	-29.70	20240216	956	24.79	20240131	1.56	N	065650	500	533 억	570421	N	N	N	N
98	20250108	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-9	5	-0.75	695243150	594574	93.32	1188	1210	1149	1558	840	1199	1169.30	0.63	-96551	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1270	-34.00	1.84	12	0.56	-35.00	645.00	1697	20240216	-29.88	954	20231228	24.74	1249	-4.72	20250107	1149	3.57	20250108	1697	-29.88	20240216	956	24.48	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
99	20250108	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-29	5	-2.42	633485015	542300	85.12	1188	1210	1149	1558	840	1199	1168.14	0.63	-81022	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1248	-33.43	1.81	12	0.51	-35.00	645.00	1697	20240216	-31.05	954	20231228	22.64	1249	-6.33	20250107	1149	1.83	20250108	1697	-31.05	20240216	956	22.38	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
100	20250108	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-39	5	-3.25	410766314	350488	55.01	1188	1210	1151	1558	840	1199	1171.98	0.63	-72148	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1238	-33.14	1.80	12	0.33	-35.00	645.00	1697	20240216	-31.64	954	20231228	21.59	1249	-7.13	20250107	1151	0.78	20250108	1697	-31.64	20240216	956	21.34	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
101	20250108	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-41	5	-3.42	347288599	295768	46.42	1188	1210	1151	1558	840	1199	1174.19	0.63	-57195	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1235	-33.09	1.80	12	0.28	-35.00	645.00	1697	20240216	-31.76	954	20231228	21.38	1249	-7.29	20250107	1151	0.61	20250108	1697	-31.76	20240216	956	21.13	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
102	20250108	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-29	5	-2.42	217233333	183843	28.85	1188	1210	1170	1558	840	1199	1181.62	0.63	-26415	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1248	-33.43	1.81	12	0.17	-35.00	645.00	1697	20240216	-31.05	954	20231228	22.64	1249	-6.33	20250107	1170	0.00	20250108	1697	-31.05	20240216	956	22.38	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
103	20250108	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	-12	5	-1.00	115118632	97042	15.23	1188	1210	1173	1558	840	1199	1186.28	0.63	-11581	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1266	-33.91	1.84	12	0.09	-35.00	645.00	1697	20240216	-30.05	954	20231228	24.42	1249	-4.96	20250107	1173	1.19	20250108	1697	-30.05	20240216	956	24.16	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
104	20250108	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-21	5	-1.75	76290604	64163	10.07	1188	1210	1173	1558	840	1199	1189.01	0.63	-9016	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1257	-33.66	1.83	12	0.06	-35.00	645.00	1697	20240216	-30.58	954	20231228	23.48	1249	-5.68	20250107	1173	0.43	20250108	1697	-30.58	20240216	956	23.22	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
105	20250108	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-11	5	-0.92	12072051	10224	1.60	1188	1191	1173	1558	840	1199	1180.76	0.63	514	1281	1240	1208	1167	1135	1224	1151	533	359	500	860	1	1	106681731	1267	-33.94	1.84	12	0.01	-35.00	645.00	1697	20240216	-29.99	954	20231228	24.53	1249	-4.88	20250107	1173	1.28	20250108	1697	-29.99	20240216	956	24.27	20240131	1.56	N	065650	500	533 억	666896	N	N	N	N
106	20250107	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	-39	5	-3.15	737443990	617630	141.90	1226	1249	1176	1609	867	1238	1193.99	0.81	-200805	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1279	-34.26	1.86	12	0.58	-35.00	645.00	1697	20240216	-29.35	920	20231227	30.33	1249	-4.00	20250107	1176	1.96	20250107	1697	-29.35	20240216	956	25.42	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
107	20250107	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-32	5	-2.58	706252746	591647	135.93	1226	1249	1176	1609	867	1238	1193.71	0.81	-182195	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1287	-34.46	1.87	12	0.55	-35.00	645.00	1697	20240216	-28.93	920	20231227	31.09	1249	-3.44	20250107	1176	2.55	20250107	1697	-28.93	20240216	956	26.15	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
108	20250107	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-44	5	-3.55	636025026	532798	122.41	1226	1249	1176	1609	867	1238	1193.75	0.81	-150359	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1274	-34.11	1.85	12	0.50	-35.00	645.00	1697	20240216	-29.64	920	20231227	29.78	1249	-4.40	20250107	1176	1.53	20250107	1697	-29.64	20240216	956	24.90	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
109	20250107	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	-51	5	-4.12	576151975	482434	110.84	1226	1249	1176	1609	867	1238	1194.26	0.81	-112551	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1266	-33.91	1.84	12	0.45	-35.00	645.00	1697	20240216	-30.05	920	20231227	29.02	1249	-4.96	20250107	1176	0.94	20250107	1697	-30.05	20240216	956	24.16	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
110	20250107	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-43	5	-3.47	473141442	395551	90.88	1226	1249	1176	1609	867	1238	1196.16	0.81	-81721	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1275	-34.14	1.85	12	0.37	-35.00	645.00	1697	20240216	-29.58	920	20231227	29.89	1249	-4.32	20250107	1176	1.62	20250107	1697	-29.58	20240216	956	25.00	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
111	20250107	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-43	5	-3.47	404860765	338208	77.70	1226	1249	1176	1609	867	1238	1197.08	0.81	-51873	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1275	-34.14	1.85	12	0.32	-35.00	645.00	1697	20240216	-29.58	920	20231227	29.89	1249	-4.32	20250107	1176	1.62	20250107	1697	-29.58	20240216	956	25.00	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
112	20250107	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-40	5	-3.23	190450925	157559	36.20	1226	1249	1193	1609	867	1238	1208.76	0.81	-19910	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1278	-34.23	1.86	12	0.15	-35.00	645.00	1697	20240216	-29.40	920	20231227	30.22	1249	-4.08	20250107	1193	0.42	20250107	1697	-29.40	20240216	956	25.31	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
113	20250107	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	10	2	0.81	3295481	2682	0.62	1226	1249	1226	1609	867	1238	1228.74	0.81	74	1266	1252	1226	1212	1186	1259	1219	533	371	500	890	1	1	106681731	1331	-35.66	1.93	12	0.00	-35.00	645.00	1697	20240216	-26.46	920	20231227	35.65	1249	-0.08	20250107	1193	4.61	20250102	1697	-26.46	20240216	956	30.54	20240131	1.58	N	065650	500	533 억	868063	N	N	N	N
114	20250106	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	14	2	1.14	530533217	435263	160.59	1225	1240	1200	1591	857	1224	1218.88	0.74	80119	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1321	-35.37	1.92	12	0.41	-35.00	645.00	1697	20240216	-27.05	920	20231227	34.57	1244	-0.48	20250103	1193	3.77	20250102	1697	-27.05	20240216	956	29.50	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
115	20250106	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-6	5	-0.49	465240370	381897	140.90	1225	1240	1200	1591	857	1224	1218.24	0.74	60771	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1299	-34.80	1.89	12	0.36	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1244	-2.09	20250103	1193	2.10	20250102	1697	-28.23	20240216	956	27.41	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
116	20250106	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-1	5	-0.08	453778964	372503	137.44	1225	1240	1200	1591	857	1224	1218.19	0.74	56812	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1305	-34.94	1.90	12	0.35	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1244	-1.69	20250103	1193	2.51	20250102	1697	-27.93	20240216	956	27.93	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
117	20250106	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-5	5	-0.41	425008990	348864	128.72	1225	1240	1200	1591	857	1224	1218.27	0.74	50604	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1300	-34.83	1.89	12	0.33	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1244	-2.01	20250103	1193	2.18	20250102	1697	-28.17	20240216	956	27.51	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
118	20250106	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	6	2	0.49	160237193	131204	48.41	1225	1232	1206	1591	857	1224	1221.28	0.74	4777	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1312	-35.14	1.91	12	0.12	-35.00	645.00	1697	20240216	-27.52	920	20231227	33.70	1244	-1.13	20250103	1193	3.10	20250102	1697	-27.52	20240216	956	28.66	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
119	20250106	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	0	3	0.00	112034915	91754	33.85	1225	1232	1206	1591	857	1224	1221.04	0.74	-327	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1306	-34.97	1.90	12	0.09	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1244	-1.61	20250103	1193	2.60	20250102	1697	-27.87	20240216	956	28.03	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
120	20250106	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	0	3	0.00	41326856	33889	12.50	1225	1225	1206	1591	857	1224	1219.48	0.74	-7011	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1306	-34.97	1.90	12	0.03	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1244	-1.61	20250103	1193	2.60	20250102	1697	-27.87	20240216	956	28.03	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
121	20250106	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	1	2	0.08	4224315	3467	1.28	1225	1225	1206	1591	857	1224	1218.44	0.74	-3389	1266	1244	1222	1200	1178	1256	1212	533	367	500	880	1	1	106681731	1307	-35.00	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1244	-1.53	20250103	1193	2.68	20250102	1697	-27.81	20240216	956	28.14	20240131	1.62	N	065650	500	533 억	787755	N	N	N	N
122	20250103	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	4	2	0.33	331819316	271034	101.64	1207	1244	1200	1586	854	1220	1224.27	0.70	39333	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1306	-34.97	1.90	12	0.25	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1244	-1.61	20250103	1193	2.60	20250102	1697	-27.87	20240216	956	28.03	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
123	20250103	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	7	2	0.57	310472925	253499	95.07	1207	1244	1200	1586	854	1220	1224.75	0.70	39367	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1309	-35.06	1.90	12	0.24	-35.00	645.00	1697	20240216	-27.70	920	20231227	33.37	1244	-1.37	20250103	1193	2.85	20250102	1697	-27.70	20240216	956	28.35	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
124	20250103	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	19	2	1.56	269801425	220491	82.69	1207	1244	1200	1586	854	1220	1223.64	0.70	30751	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1322	-35.40	1.92	12	0.21	-35.00	645.00	1697	20240216	-26.99	920	20231227	34.67	1244	-0.40	20250103	1193	3.86	20250102	1697	-26.99	20240216	956	29.60	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
125	20250103	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	5	2	0.41	163234384	134081	50.28	1207	1234	1200	1586	854	1220	1217.43	0.70	-13405	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1307	-35.00	1.90	12	0.13	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1237	-0.97	20250102	1193	2.68	20250102	1697	-27.81	20240216	956	28.14	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
126	20250103	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-9	5	-0.74	48232219	39788	14.92	1207	1234	1200	1586	854	1220	1212.23	0.70	-9854	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1292	-34.60	1.88	12	0.04	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1237	-2.10	20250102	1193	1.51	20250102	1697	-28.64	20240216	956	26.67	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
127	20250103	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-5	5	-0.41	34277863	28281	10.61	1207	1234	1200	1586	854	1220	1212.05	0.70	-6462	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1296	-34.71	1.88	12	0.03	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1237	-1.78	20250102	1193	1.84	20250102	1697	-28.40	20240216	956	27.09	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
128	20250103	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-4	5	-0.33	23815459	19677	7.38	1207	1234	1200	1586	854	1220	1210.32	0.70	-2952	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1297	-34.74	1.89	12	0.02	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1237	-1.70	20250102	1193	1.93	20250102	1697	-28.34	20240216	956	27.20	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
129	20250103	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	-12	5	-0.98	9711713	8074	3.03	1207	1234	1200	1586	854	1220	1202.84	0.70	3262	1260	1239	1216	1195	1172	1250	1206	533	366	500	870	1	1	106681731	1289	-34.51	1.87	12	0.01	-35.00	645.00	1697	20240216	-28.82	920	20231227	31.30	1237	-2.34	20250102	1193	1.26	20250102	1697	-28.82	20240216	956	26.36	20240131	1.76	N	065650	500	533 억	748611	N	N	N	N
130	20250102	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	5	2	0.41	321604922	266524	33.52	1219	1237	1193	1579	851	1215	1206.66	0.72	-18696	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1302	-34.86	1.89	12	0.25	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1237	-1.37	20250102	1193	2.26	20250102	1697	-28.11	20240216	956	27.62	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
131	20250102	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	4	2	0.33	309225967	256364	32.25	1219	1237	1193	1579	851	1215	1206.20	0.72	-16350	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1300	-34.83	1.89	12	0.24	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1237	-1.46	20250102	1193	2.18	20250102	1697	-28.17	20240216	956	27.51	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
132	20250102	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-15	5	-1.23	205277231	169989	21.38	1219	1237	1193	1579	851	1215	1207.59	0.72	-15134	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1280	-34.29	1.86	12	0.16	-35.00	645.00	1697	20240216	-29.29	920	20231227	30.43	1237	-2.99	20250102	1193	0.59	20250102	1697	-29.29	20240216	956	25.52	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
133	20250102	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-15	5	-1.23	170844721	141253	17.77	1219	1237	1193	1579	851	1215	1209.49	0.72	-10441	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1280	-34.29	1.86	12	0.13	-35.00	645.00	1697	20240216	-29.29	920	20231227	30.43	1237	-2.99	20250102	1193	0.59	20250102	1697	-29.29	20240216	956	25.52	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
134	20250102	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-6	5	-0.49	138279740	114077	14.35	1219	1237	1200	1579	851	1215	1212.16	0.72	-2876	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1290	-34.54	1.87	12	0.11	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1237	-2.26	20250102	1200	0.75	20250102	1697	-28.76	20240216	956	26.46	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
135	20250102	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-8	5	-0.66	98732484	81272	10.22	1219	1237	1205	1579	851	1215	1214.84	0.72	2469	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1288	-34.49	1.87	12	0.08	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1237	-2.43	20250102	1205	0.17	20250102	1697	-28.87	20240216	956	26.26	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
136	20250102	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	12	2	0.99	24250621	19890	2.50	1219	1237	1207	1579	851	1215	1219.24	0.72	-1847	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1309	-35.06	1.90	12	0.02	-35.00	645.00	1697	20240216	-27.70	920	20231227	33.37	1237	-0.81	20250102	1207	1.66	20250102	1697	-27.70	20240216	956	28.35	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N
137	20250102	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	0	3	0.00	0	0	0.00	0	0	0	1579	851	1215	0.00	0.72	0	1316	1265	1225	1174	1134	1245	1154	533	364	500	870	1	1	106681731	1296	-34.71	1.88	12	0.00	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	0	0.00	0	0	0.00	0	1697	-28.40	20240216	956	27.09	20240131	1.78	N	065650	500	533 억	766951	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History