KissMeData/031330/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	308037200	116682	78.82	2625	2660	2615	3405	1835	2620	2639.97	5.44	42237	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
3	20250124	150414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	30	2	1.15	296337830	112245	75.82	2625	2660	2615	3405	1835	2620	2640.10	5.44	42688	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2650	8.05	0.69	12	0.11	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2730	-2.93	20250106	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
4	20250124	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	25	2	0.95	283751260	107480	72.60	2625	2660	2615	3405	1835	2620	2640.04	5.44	42908	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2645	8.04	0.69	12	0.11	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	2730	-3.11	20250106	2570	2.92	20250102	3900	-32.18	20240508	2555	3.52	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
5	20250124	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	30	2	1.15	260403340	98658	66.64	2625	2660	2615	3405	1835	2620	2639.45	5.44	46222	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2650	8.05	0.69	12	0.10	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2730	-2.93	20250106	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
6	20250124	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	40	2	1.53	234244045	88794	59.98	2625	2660	2615	3405	1835	2620	2638.06	5.44	40876	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2660	8.09	0.69	12	0.09	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	2730	-2.56	20250106	2570	3.50	20250102	3900	-31.79	20240508	2555	4.11	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
7	20250124	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	25	2	0.95	173750420	65972	44.56	2625	2650	2615	3405	1835	2620	2633.70	5.44	29433	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2645	8.04	0.69	12	0.07	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	2730	-3.11	20250106	2570	2.92	20250102	3900	-32.18	20240508	2555	3.52	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
8	20250124	100411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	92777560	35318	23.86	2625	2640	2615	3405	1835	2620	2626.92	5.44	2409	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.04	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
9	20250124	090414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	4061435	1545	1.04	2625	2635	2620	3405	1835	2620	2628.76	5.44	-178	2673	2646	2628	2601	2583	2637	2592	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.33	N	031330	500	499 억	5438333	N	N	30	N	N
10	20250123	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-40	5	-1.50	387468485	147531	110.12	2650	2655	2610	3455	1865	2660	2626.35	5.49	-48423	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2620	7.96	0.68	12	0.15	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.31	N	031330	500	499 억	5488189	N	N	30	N	N
11	20250123	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	-35	5	-1.32	369037300	140499	104.87	2650	2655	2610	3455	1865	2660	2626.62	5.49	-48987	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2625	7.98	0.68	12	0.14	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
12	20250123	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-30	5	-1.13	266902475	101475	75.74	2650	2655	2620	3455	1865	2660	2630.23	5.49	-35821	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2630	7.99	0.68	12	0.10	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
13	20250123	130410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-30	5	-1.13	237822750	90408	67.48	2650	2655	2620	3455	1865	2660	2630.55	5.49	-35202	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2630	7.99	0.68	12	0.09	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
14	20250123	120411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-25	5	-0.94	221367895	84153	62.81	2650	2655	2620	3455	1865	2660	2630.54	5.49	-33828	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2635	8.01	0.68	12	0.08	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
15	20250123	110412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-30	5	-1.13	150489735	57149	42.66	2650	2655	2625	3455	1865	2660	2633.29	5.49	-28255	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2630	7.99	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
16	20250123	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-25	5	-0.94	109092370	41400	30.90	2650	2655	2625	3455	1865	2660	2635.08	5.49	-25372	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2635	8.01	0.68	12	0.04	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
17	20250123	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-20	5	-0.75	15752130	5954	4.44	2650	2655	2640	3455	1865	2660	2645.64	5.49	-1430	2696	2677	2656	2637	2616	2667	2627	500	795	500	1960	5	1	99995067	2640	8.02	0.69	12	0.01	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	2730	-3.30	20250106	2570	2.72	20250102	3900	-32.31	20240508	2555	3.33	20241209	1.31	N	031330	500	499 억	5488189	N	N	25	N	N
18	20250122	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-5	5	-0.19	355095025	133971	75.04	2670	2675	2635	3460	1870	2665	2650.48	5.49	-4713	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2660	8.09	0.69	12	0.13	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	2730	-2.56	20250106	2570	3.50	20250102	3900	-31.79	20240508	2555	4.11	20241209	1.34	N	031330	500	499 억	5493103	N	N	25	N	N
19	20250122	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-20	5	-0.75	331153535	124948	69.99	2670	2675	2635	3460	1870	2665	2650.33	5.49	-3980	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2645	8.04	0.69	12	0.12	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	2730	-3.11	20250106	2570	2.92	20250102	3900	-32.18	20240508	2555	3.52	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
20	20250122	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-5	5	-0.19	280890950	106031	59.39	2670	2675	2635	3460	1870	2665	2649.14	5.49	-7906	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2660	8.09	0.69	12	0.11	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	2730	-2.56	20250106	2570	3.50	20250102	3900	-31.79	20240508	2555	4.11	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
21	20250122	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-10	5	-0.38	244276200	92264	51.68	2670	2675	2635	3460	1870	2665	2647.58	5.49	-7107	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2655	8.07	0.69	12	0.09	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	2730	-2.75	20250106	2570	3.31	20250102	3900	-31.92	20240508	2555	3.91	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
22	20250122	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-20	5	-0.75	125241255	47153	26.41	2670	2675	2640	3460	1870	2665	2656.06	5.49	-27543	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2645	8.04	0.69	12	0.05	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	2730	-3.11	20250106	2570	2.92	20250102	3900	-32.18	20240508	2555	3.52	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
23	20250122	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-5	5	-0.19	103499365	38964	21.83	2670	2675	2640	3460	1870	2665	2656.28	5.49	-22249	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2660	8.09	0.69	12	0.04	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	2730	-2.56	20250106	2570	3.50	20250102	3900	-31.79	20240508	2555	4.11	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
24	20250122	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-10	5	-0.38	40082800	15108	8.46	2670	2675	2640	3460	1870	2665	2653.08	5.49	-7171	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2655	8.07	0.69	12	0.02	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	2730	-2.75	20250106	2570	3.31	20250102	3900	-31.92	20240508	2555	3.91	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
25	20250122	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	0	3	0.00	5119235	1919	1.07	2670	2675	2660	3460	1870	2665	2667.66	5.49	239	2698	2681	2653	2636	2608	2690	2645	500	795	500	1970	5	1	99995067	2665	8.10	0.69	12	0.00	329.00	3847.00	3900	20240508	-31.67	2555	20241209	4.31	2730	-2.38	20250106	2570	3.70	20250102	3900	-31.67	20240508	2555	4.31	20241209	1.34	N	031330	500	499 억	5493103	N	N	37	N	N
26	20250121	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	45	2	1.72	472032610	178403	61.44	2635	2670	2625	3405	1835	2620	2645.81	5.46	36698	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2665	8.10	0.69	12	0.18	329.00	3847.00	3900	20240508	-31.67	2555	20241209	4.31	2730	-2.38	20250106	2570	3.70	20250102	3900	-31.67	20240508	2555	4.31	20241209	1.33	N	031330	500	499 억	5455806	N	N	37	N	N
27	20250121	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	45	2	1.72	439669390	166257	57.26	2635	2670	2625	3405	1835	2620	2644.52	5.46	36723	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2665	8.10	0.69	12	0.17	329.00	3847.00	3900	20240508	-31.67	2555	20241209	4.31	2730	-2.38	20250106	2570	3.70	20250102	3900	-31.67	20240508	2555	4.31	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
28	20250121	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	40	2	1.53	360372385	136445	46.99	2635	2660	2625	3405	1835	2620	2641.15	5.46	25259	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2660	8.09	0.69	12	0.14	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	2730	-2.56	20250106	2570	3.50	20250102	3900	-31.79	20240508	2555	4.11	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
29	20250121	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	20	2	0.76	315046280	119336	41.10	2635	2660	2625	3405	1835	2620	2639.99	5.46	28833	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2640	8.02	0.69	12	0.12	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	2730	-3.30	20250106	2570	2.72	20250102	3900	-32.31	20240508	2555	3.33	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
30	20250121	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	30	2	1.15	274695415	104107	35.86	2635	2650	2625	3405	1835	2620	2638.59	5.46	20062	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2650	8.05	0.69	12	0.10	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2730	-2.93	20250106	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
31	20250121	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	94349640	35802	12.33	2635	2650	2625	3405	1835	2620	2635.32	5.46	-14742	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2630	7.99	0.68	12	0.04	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
32	20250121	100347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	59358675	22492	7.75	2635	2650	2625	3405	1835	2620	2639.10	5.46	-7402	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.02	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
33	20250121	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	20	2	0.76	2395370	909	0.31	2635	2640	2630	3405	1835	2620	2635.17	5.46	115	2690	2655	2625	2590	2560	2672	2607	500	785	500	1930	5	1	99995067	2640	8.02	0.69	12	0.00	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	2730	-3.30	20250106	2570	2.72	20250102	3900	-32.31	20240508	2555	3.33	20241209	1.33	N	031330	500	499 억	5455806	N	N	1	N	N
34	20250120	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	10	2	0.38	759357560	290293	283.33	2610	2660	2595	3390	1830	2610	2615.82	5.43	23715	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2620	7.96	0.68	12	0.29	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.39	N	031330	500	499 억	5433150	N	N	1	N	N
35	20250120	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	25	2	0.96	731201900	279579	272.87	2610	2660	2595	3390	1830	2610	2615.37	5.43	19803	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2635	8.01	0.68	12	0.28	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
36	20250120	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	45	2	1.72	637850290	244240	238.38	2610	2660	2595	3390	1830	2610	2611.57	5.43	5853	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2655	8.07	0.69	12	0.24	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	2730	-2.75	20250106	2570	3.31	20250102	3900	-31.92	20240508	2555	3.91	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
37	20250120	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	5	2	0.19	404803835	155504	151.77	2610	2615	2595	3390	1830	2610	2603.17	5.43	-50185	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2615	7.95	0.68	12	0.16	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
38	20250120	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-5	5	-0.19	366293445	140735	137.36	2610	2615	2595	3390	1830	2610	2602.72	5.43	-60245	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2605	7.92	0.68	12	0.14	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
39	20250120	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2600	-10	5	-0.38	332965865	127928	124.86	2610	2615	2595	3390	1830	2610	2602.76	5.43	-58969	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2600	7.90	0.68	12	0.13	329.00	3847.00	3900	20240508	-33.33	2555	20241209	1.76	2730	-4.76	20250106	2570	1.17	20250102	3900	-33.33	20240508	2555	1.76	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
40	20250120	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-5	5	-0.19	291808695	112114	109.43	2610	2615	2595	3390	1830	2610	2602.79	5.43	-59490	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2605	7.92	0.68	12	0.11	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
41	20250120	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	0	3	0.00	5061935	1940	1.89	2610	2615	2605	3390	1830	2610	2609.24	5.43	-853	2636	2622	2611	2597	2586	2617	2592	500	780	500	1930	5	1	99995067	2610	7.93	0.68	12	0.00	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.39	N	031330	500	499 억	5433150	N	N	8	N	N
42	20250117	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-10	5	-0.38	266560160	102180	54.86	2620	2625	2600	3405	1835	2620	2608.73	5.44	-3246	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2610	7.93	0.68	12	0.10	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.39	N	031330	500	499 억	5436638	N	N	8	N	N
43	20250117	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-10	5	-0.38	248982945	95438	51.24	2620	2625	2600	3405	1835	2620	2608.84	5.44	-4393	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2610	7.93	0.68	12	0.10	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
44	20250117	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-15	5	-0.57	209142520	80153	43.03	2620	2625	2600	3405	1835	2620	2609.29	5.44	-3086	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2605	7.92	0.68	12	0.08	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
45	20250117	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-10	5	-0.38	180671390	69235	37.17	2620	2625	2600	3405	1835	2620	2609.54	5.44	-1528	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2610	7.93	0.68	12	0.07	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
46	20250117	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	143793845	55113	29.59	2620	2625	2600	3405	1835	2620	2609.07	5.44	-1468	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
47	20250117	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-15	5	-0.57	101341295	38836	20.85	2620	2625	2600	3405	1835	2620	2609.47	5.44	-808	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2605	7.92	0.68	12	0.04	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
48	20250117	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	74994385	28735	15.43	2620	2625	2600	3405	1835	2620	2609.86	5.44	-662	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.03	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
49	20250117	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	5	2	0.19	4716990	1802	0.97	2620	2625	2615	3405	1835	2620	2617.64	5.44	-765	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2625	7.98	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.39	N	031330	500	499 억	5436638	N	N	3	N	N
50	20250116	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	0	3	0.00	488625715	186096	161.48	2625	2640	2610	3405	1835	2620	2625.66	5.45	-19943	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2620	7.96	0.68	12	0.19	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.39	N	031330	500	499 억	5452168	N	N	3	N	N
51	20250116	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	458486875	174599	151.50	2625	2640	2610	3405	1835	2620	2625.94	5.45	-15770	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2630	7.99	0.68	12	0.17	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
52	20250116	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	413545275	157492	136.66	2625	2640	2610	3405	1835	2620	2625.82	5.45	-14977	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2630	7.99	0.68	12	0.16	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
53	20250116	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	5	2	0.19	372868680	141997	123.21	2625	2640	2610	3405	1835	2620	2625.89	5.45	-12010	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2625	7.98	0.68	12	0.14	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
54	20250116	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	5	2	0.19	342136835	130294	113.06	2625	2640	2610	3405	1835	2620	2625.88	5.45	-10752	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2625	7.98	0.68	12	0.13	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
55	20250116	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	145008690	55112	47.82	2625	2640	2620	3405	1835	2620	2631.16	5.45	-7708	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
56	20250116	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	15	2	0.57	75948940	28901	25.08	2625	2635	2620	3405	1835	2620	2627.90	5.45	-6012	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2635	8.01	0.68	12	0.03	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
57	20250116	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	5	2	0.19	9342235	3559	3.09	2625	2625	2620	3405	1835	2620	2624.96	5.45	-1677	2653	2636	2623	2606	2593	2630	2600	500	785	500	1930	5	1	99995067	2625	7.98	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.39	N	031330	500	499 억	5452168	N	N	31	N	N
58	20250115	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-5	5	-0.19	301933440	115158	75.50	2635	2640	2610	3410	1840	2625	2621.91	5.47	-8842	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2620	7.96	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.37	N	031330	500	499 억	5467779	N	N	31	N	N
59	20250115	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	5	2	0.19	255169660	97320	63.80	2635	2640	2610	3410	1840	2625	2621.97	5.47	-7757	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2630	7.99	0.68	12	0.10	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
60	20250115	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	0	3	0.00	238372140	90920	59.61	2635	2640	2610	3410	1840	2625	2621.78	5.47	-8136	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2625	7.98	0.68	12	0.09	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
61	20250115	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	0	3	0.00	213654480	81504	53.43	2635	2640	2610	3410	1840	2625	2621.40	5.47	-2809	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2625	7.98	0.68	12	0.08	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
62	20250115	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	0	3	0.00	175713095	67026	43.94	2635	2640	2610	3410	1840	2625	2621.57	5.47	-2180	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2625	7.98	0.68	12	0.07	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
63	20250115	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	0	3	0.00	141980110	54157	35.51	2635	2640	2610	3410	1840	2625	2621.64	5.47	-4233	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2625	7.98	0.68	12	0.05	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
64	20250115	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-5	5	-0.19	86520690	33000	21.63	2635	2640	2610	3410	1840	2625	2621.84	5.47	693	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2620	7.96	0.68	12	0.03	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
65	20250115	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	10	2	0.38	2520455	957	0.63	2635	2635	2630	3410	1840	2625	2633.70	5.47	-367	2661	2642	2626	2607	2591	2635	2600	500	785	500	1940	5	1	99995067	2635	8.01	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2730	-3.48	20250106	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.37	N	031330	500	499 억	5467779	N	N	1	N	N
66	20250114	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	20	2	0.77	399760210	152452	69.35	2635	2645	2610	3385	1825	2605	2622.19	5.50	-32648	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2625	7.98	0.68	12	0.15	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.40	N	031330	500	499 억	5502994	N	N	1	N	N
67	20250114	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	357942425	136468	62.08	2635	2645	2610	3385	1825	2605	2622.90	5.50	-32123	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.14	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
68	20250114	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	20	2	0.77	313626365	119573	54.39	2635	2645	2610	3385	1825	2605	2622.89	5.50	-33071	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2625	7.98	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
69	20250114	130402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	15	2	0.58	269265535	102641	46.69	2635	2645	2610	3385	1825	2605	2623.37	5.50	-32361	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2620	7.96	0.68	12	0.10	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
70	20250114	120401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	215155730	81932	37.27	2635	2645	2610	3385	1825	2605	2626.03	5.50	-32052	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.08	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
71	20250114	110402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	15	2	0.58	194556555	74055	33.69	2635	2645	2615	3385	1825	2605	2627.19	5.50	-33042	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2620	7.96	0.68	12	0.07	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
72	20250114	100401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	20	2	0.77	155172135	59011	26.84	2635	2645	2620	3385	1825	2605	2629.55	5.50	-30215	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2625	7.98	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
73	20250114	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	35	2	1.34	22240775	8431	3.84	2635	2645	2630	3385	1825	2605	2637.98	5.50	4875	2648	2626	2613	2591	2578	2620	2585	500	780	500	1920	5	1	99995067	2640	8.02	0.69	12	0.01	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	2730	-3.30	20250106	2570	2.72	20250102	3900	-32.31	20240508	2555	3.33	20241209	1.40	N	031330	500	499 억	5502994	N	N	47	N	N
74	20250113	160358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-15	5	-0.57	574423810	219735	178.93	2615	2635	2600	3405	1835	2620	2614.17	5.43	76209	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.38	N	031330	500	499 억	5427111	N	N	47	N	N
75	20250113	150359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	10	2	0.38	440203535	168357	137.09	2615	2630	2600	3405	1835	2620	2614.70	5.43	67818	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2630	7.99	0.68	12	0.17	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	2730	-3.66	20250106	2570	2.33	20250102	3900	-32.56	20240508	2555	2.94	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
76	20250113	140356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	387921230	148407	120.85	2615	2625	2600	3405	1835	2620	2613.90	5.43	54796	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.15	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
77	20250113	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	336075520	128549	104.68	2615	2625	2600	3405	1835	2620	2614.38	5.43	46300	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.13	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
78	20250113	120353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	220591930	84365	68.70	2615	2625	2600	3405	1835	2620	2614.73	5.43	23145	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.08	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
79	20250113	110354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	0	3	0.00	173950410	66535	54.18	2615	2625	2600	3405	1835	2620	2614.42	5.43	14145	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2620	7.96	0.68	12	0.07	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
80	20250113	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-5	5	-0.19	87716280	33552	27.32	2615	2625	2600	3405	1835	2620	2614.34	5.43	6723	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2615	7.95	0.68	12	0.03	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
81	20250113	090358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	0	3	0.00	14189470	5435	4.43	2615	2620	2605	3405	1835	2620	2610.74	5.43	778	2643	2631	2613	2601	2583	2635	2605	500	785	500	1930	5	1	99995067	2620	7.96	0.68	12	0.01	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.38	N	031330	500	499 억	5427111	N	N	37	N	N
82	20250110	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	5	2	0.19	319338840	122136	20.87	2620	2625	2595	3395	1835	2615	2614.62	5.38	45890	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2620	7.96	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.38	N	031330	500	499 억	5380808	N	N	36	N	N
83	20250110	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	0	3	0.00	281940245	107864	18.43	2620	2625	2595	3395	1835	2615	2613.85	5.38	36751	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2615	7.95	0.68	12	0.11	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
84	20250110	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	5	2	0.19	218278085	83532	14.27	2620	2625	2595	3395	1835	2615	2613.11	5.38	22609	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2620	7.96	0.68	12	0.08	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
85	20250110	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	5	2	0.19	185609305	71054	12.14	2620	2625	2595	3395	1835	2615	2612.23	5.38	14552	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2620	7.96	0.68	12	0.07	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
86	20250110	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	0	3	0.00	127692825	48934	8.36	2620	2620	2595	3395	1835	2615	2609.49	5.38	8681	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2615	7.95	0.68	12	0.05	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
87	20250110	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-5	5	-0.19	108050045	41418	7.08	2620	2620	2595	3395	1835	2615	2608.77	5.38	7737	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2610	7.93	0.68	12	0.04	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
88	20250110	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-5	5	-0.19	81432545	31225	5.34	2620	2620	2595	3395	1835	2615	2607.93	5.38	5255	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2610	7.93	0.68	12	0.03	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	2730	-4.40	20250106	2570	1.56	20250102	3900	-33.08	20240508	2555	2.15	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
89	20250110	090354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	0	3	0.00	15526080	5929	1.01	2620	2620	2615	3395	1835	2615	2618.67	5.38	326	2718	2666	2623	2571	2528	2645	2550	500	780	500	1930	5	1	99995067	2615	7.95	0.68	12	0.01	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.38	N	031330	500	499 억	5380808	N	N	0	N	N
90	20250109	160351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-60	5	-2.24	1530064555	584089	421.06	2675	2675	2580	3475	1875	2675	2619.57	5.51	-128799	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2615	7.95	0.68	12	0.58	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2730	-4.21	20250106	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
91	20250109	150351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	-70	5	-2.62	1473011580	562225	405.30	2675	2675	2580	3475	1875	2675	2619.97	5.51	-126891	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2605	7.92	0.68	12	0.56	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	2730	-4.58	20250106	2570	1.36	20250102	3900	-33.21	20240508	2555	1.96	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
92	20250109	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	-85	5	-3.18	1259305770	479731	345.83	2675	2675	2590	3475	1875	2675	2625.02	5.51	-125485	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2590	7.87	0.67	12	0.48	329.00	3847.00	3900	20240508	-33.59	2555	20241209	1.37	2730	-5.13	20250106	2570	0.78	20250102	3900	-33.59	20240508	2555	1.37	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
93	20250109	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-55	5	-2.06	992340610	377312	272.00	2675	2675	2605	3475	1875	2675	2630.03	5.51	-102132	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2620	7.96	0.68	12	0.38	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
94	20250109	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-55	5	-2.06	865404530	328783	237.02	2675	2675	2605	3475	1875	2675	2632.15	5.51	-100169	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2620	7.96	0.68	12	0.33	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	2730	-4.03	20250106	2570	1.95	20250102	3900	-32.82	20240508	2555	2.54	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
95	20250109	110351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	-50	5	-1.87	554680160	209960	151.36	2675	2675	2620	3475	1875	2675	2641.84	5.51	-57381	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2625	7.98	0.68	12	0.21	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2730	-3.85	20250106	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
96	20250109	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-25	5	-0.93	316568440	119417	86.09	2675	2675	2640	3475	1875	2675	2650.95	5.51	-6216	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2650	8.05	0.69	12	0.12	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2730	-2.93	20250106	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
97	20250109	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-20	5	-0.75	40163365	15063	10.86	2675	2675	2650	3475	1875	2675	2666.36	5.51	-8060	2705	2690	2675	2660	2645	2697	2667	500	800	500	1970	5	1	99995067	2655	8.07	0.69	12	0.02	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	2730	-2.75	20250106	2570	3.31	20250102	3900	-31.92	20240508	2555	3.91	20241209	1.36	N	031330	500	499 억	5510193	N	N	25	N	N
98	20250108	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	-10	5	-0.37	363481490	135940	56.23	2670	2690	2660	3490	1880	2685	2673.84	5.52	-8097	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2675	8.13	0.70	12	0.14	329.00	3847.00	3900	20240508	-31.41	2555	20241209	4.70	2730	-2.01	20250106	2570	4.09	20250102	3900	-31.41	20240508	2555	4.70	20241209	1.37	N	031330	500	499 억	5516006	N	N	25	N	N
99	20250108	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	0	3	0.00	344031955	128674	53.22	2670	2690	2660	3490	1880	2685	2673.67	5.52	-9198	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2685	8.16	0.70	12	0.13	329.00	3847.00	3900	20240508	-31.15	2555	20241209	5.09	2730	-1.65	20250106	2570	4.47	20250102	3900	-31.15	20240508	2555	5.09	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
100	20250108	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	-10	5	-0.37	272141125	101843	42.13	2670	2685	2660	3490	1880	2685	2672.16	5.52	-11922	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2675	8.13	0.70	12	0.10	329.00	3847.00	3900	20240508	-31.41	2555	20241209	4.70	2730	-2.01	20250106	2570	4.09	20250102	3900	-31.41	20240508	2555	4.70	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
101	20250108	130352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-15	5	-0.56	214075805	80142	33.15	2670	2685	2660	3490	1880	2685	2671.21	5.52	-12600	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2670	8.12	0.69	12	0.08	329.00	3847.00	3900	20240508	-31.54	2555	20241209	4.50	2730	-2.20	20250106	2570	3.89	20250102	3900	-31.54	20240508	2555	4.50	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
102	20250108	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	-10	5	-0.37	173948025	65138	26.94	2670	2685	2660	3490	1880	2685	2670.45	5.52	-13769	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2675	8.13	0.70	12	0.07	329.00	3847.00	3900	20240508	-31.41	2555	20241209	4.70	2730	-2.01	20250106	2570	4.09	20250102	3900	-31.41	20240508	2555	4.70	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
103	20250108	110348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	-10	5	-0.37	120209950	45052	18.64	2670	2685	2660	3490	1880	2685	2668.25	5.52	-9960	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2675	8.13	0.70	12	0.05	329.00	3847.00	3900	20240508	-31.41	2555	20241209	4.70	2730	-2.01	20250106	2570	4.09	20250102	3900	-31.41	20240508	2555	4.70	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
104	20250108	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-15	5	-0.56	74944075	28071	11.61	2670	2685	2660	3490	1880	2685	2669.80	5.52	-12452	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2670	8.12	0.69	12	0.03	329.00	3847.00	3900	20240508	-31.54	2555	20241209	4.50	2730	-2.20	20250106	2570	3.89	20250102	3900	-31.54	20240508	2555	4.50	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
105	20250108	090352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-20	5	-0.74	9825905	3684	1.52	2670	2680	2665	3490	1880	2685	2667.18	5.52	-2557	2751	2717	2696	2662	2641	2707	2652	500	805	500	1980	5	1	99995067	2665	8.10	0.69	12	0.00	329.00	3847.00	3900	20240508	-31.67	2555	20241209	4.31	2730	-2.38	20250106	2570	3.70	20250102	3900	-31.67	20240508	2555	4.31	20241209	1.37	N	031330	500	499 억	5516006	N	N	0	N	N
106	20250107	160346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	-35	5	-1.29	648343490	240673	65.91	2730	2730	2675	3535	1905	2720	2693.88	5.60	-90726	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2685	8.16	0.70	12	0.24	329.00	3847.00	3900	20240508	-31.15	2555	20241209	5.09	2730	0.00	20250106	2570	4.47	20250102	3900	-31.15	20240508	2555	5.09	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
107	20250107	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	-40	5	-1.47	602954460	223737	61.28	2730	2730	2675	3535	1905	2720	2694.93	5.60	-89594	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2680	8.15	0.70	12	0.22	329.00	3847.00	3900	20240508	-31.28	2555	20241209	4.89	2730	0.00	20250106	2570	4.28	20250102	3900	-31.28	20240508	2555	4.89	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
108	20250107	140348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	-25	5	-0.92	525724930	194956	53.39	2730	2730	2685	3535	1905	2720	2696.63	5.60	-75855	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2695	8.19	0.70	12	0.19	329.00	3847.00	3900	20240508	-30.90	2555	20241209	5.48	2730	0.00	20250106	2570	4.86	20250102	3900	-30.90	20240508	2555	5.48	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
109	20250107	130348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	-25	5	-0.92	466258540	172833	47.33	2730	2730	2685	3535	1905	2720	2697.74	5.60	-65789	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2695	8.19	0.70	12	0.17	329.00	3847.00	3900	20240508	-30.90	2555	20241209	5.48	2730	0.00	20250106	2570	4.86	20250102	3900	-30.90	20240508	2555	5.48	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
110	20250107	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	-25	5	-0.92	303356345	112262	30.75	2730	2730	2690	3535	1905	2720	2702.22	5.60	-55927	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2695	8.19	0.70	12	0.11	329.00	3847.00	3900	20240508	-30.90	2555	20241209	5.48	2730	0.00	20250106	2570	4.86	20250102	3900	-30.90	20240508	2555	5.48	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
111	20250107	110345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-20	5	-0.74	234320540	86663	23.73	2730	2730	2690	3535	1905	2720	2703.81	5.60	-37684	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2700	8.21	0.70	12	0.09	329.00	3847.00	3900	20240508	-30.77	2555	20241209	5.68	2730	0.00	20250106	2570	5.06	20250102	3900	-30.77	20240508	2555	5.68	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
112	20250107	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-10	5	-0.37	153964345	56886	15.58	2730	2730	2695	3535	1905	2720	2706.54	5.60	-32009	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2710	8.24	0.70	12	0.06	329.00	3847.00	3900	20240508	-30.51	2555	20241209	6.07	2730	0.00	20250106	2570	5.45	20250102	3900	-30.51	20240508	2555	6.07	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
113	20250107	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2730	10	2	0.37	8561125	3144	0.86	2730	2730	2720	3535	1905	2720	2723.00	5.60	-2182	2770	2745	2705	2680	2640	2757	2692	500	815	500	2010	5	1	99995067	2730	8.30	0.71	12	0.00	329.00	3847.00	3900	20240508	-30.00	2555	20241209	6.85	2730	0.00	20250106	2570	6.23	20250102	3900	-30.00	20240508	2555	6.85	20241209	1.41	N	031330	500	499 억	5602993	N	N	86	N	N
114	20250106	160342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	10	2	0.37	982502425	363609	108.41	2710	2730	2665	3520	1900	2710	2702.07	5.59	11637	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2720	8.27	0.71	12	0.36	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	2730	-0.37	20250106	2570	5.84	20250102	3900	-30.26	20240508	2555	6.46	20241209	1.41	N	031330	500	499 억	5586649	N	N	86	N	N
115	20250106	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	10	2	0.37	929534785	344133	102.60	2710	2730	2665	3520	1900	2710	2701.09	5.59	15936	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2720	8.27	0.71	12	0.34	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	2730	-0.37	20250106	2570	5.84	20250102	3900	-30.26	20240508	2555	6.46	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
116	20250106	140344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2730	20	2	0.74	731667945	271407	80.92	2710	2730	2665	3520	1900	2710	2695.83	5.59	9326	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2730	8.30	0.71	12	0.27	329.00	3847.00	3900	20240508	-30.00	2555	20241209	6.85	2730	0.00	20250106	2570	6.23	20250102	3900	-30.00	20240508	2555	6.85	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
117	20250106	130342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	-25	5	-0.92	390796815	145413	43.35	2710	2720	2665	3520	1900	2710	2687.50	5.59	-37851	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2685	8.16	0.70	12	0.15	329.00	3847.00	3900	20240508	-31.15	2555	20241209	5.09	2720	0.00	20250103	2570	4.47	20250102	3900	-31.15	20240508	2555	5.09	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
118	20250106	120341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-10	5	-0.37	205295870	76132	22.70	2710	2720	2685	3520	1900	2710	2696.58	5.59	-23605	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2700	8.21	0.70	12	0.08	329.00	3847.00	3900	20240508	-30.77	2555	20241209	5.68	2720	0.00	20250103	2570	5.06	20250102	3900	-30.77	20240508	2555	5.68	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
119	20250106	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-10	5	-0.37	140953690	52237	15.57	2710	2720	2685	3520	1900	2710	2698.35	5.59	-8815	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2700	8.21	0.70	12	0.05	329.00	3847.00	3900	20240508	-30.77	2555	20241209	5.68	2720	0.00	20250103	2570	5.06	20250102	3900	-30.77	20240508	2555	5.68	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
120	20250106	100341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	-15	5	-0.55	73799090	27302	8.14	2710	2720	2690	3520	1900	2710	2703.07	5.59	-1769	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2695	8.19	0.70	12	0.03	329.00	3847.00	3900	20240508	-30.90	2555	20241209	5.48	2720	0.00	20250103	2570	4.86	20250102	3900	-30.90	20240508	2555	5.48	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
121	20250106	090339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	5	2	0.18	20833890	7698	2.30	2710	2715	2700	3520	1900	2710	2706.40	5.59	4762	2766	2737	2691	2662	2616	2752	2677	500	810	500	2000	5	1	99995067	2715	8.25	0.71	12	0.01	329.00	3847.00	3900	20240508	-30.38	2555	20241209	6.26	2720	-0.18	20250103	2570	5.64	20250102	3900	-30.38	20240508	2555	6.26	20241209	1.41	N	031330	500	499 억	5586649	N	N	47	N	N
122	20250103	160340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	60	2	2.26	902439900	335188	88.79	2650	2720	2645	3445	1855	2650	2692.31	5.51	70508	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2710	8.24	0.70	12	0.34	329.00	3847.00	3900	20240508	-30.51	2555	20241209	6.07	2720	-0.37	20250103	2570	5.45	20250102	3900	-30.51	20240508	2555	6.07	20241209	1.43	N	031330	500	499 억	5511645	N	N	47	N	N
123	20250103	150340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	55	2	2.08	885632620	328980	87.15	2650	2720	2645	3445	1855	2650	2692.06	5.51	70954	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2705	8.22	0.70	12	0.33	329.00	3847.00	3900	20240508	-30.64	2555	20241209	5.87	2720	-0.55	20250103	2570	5.25	20250102	3900	-30.64	20240508	2555	5.87	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
124	20250103	140340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	50	2	1.89	803121280	298472	79.07	2650	2720	2645	3445	1855	2650	2690.78	5.51	69308	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2700	8.21	0.70	12	0.30	329.00	3847.00	3900	20240508	-30.77	2555	20241209	5.68	2720	-0.74	20250103	2570	5.06	20250102	3900	-30.77	20240508	2555	5.68	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
125	20250103	130340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	60	2	2.26	688793245	256165	67.86	2650	2720	2645	3445	1855	2650	2688.87	5.51	79802	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2710	8.24	0.70	12	0.26	329.00	3847.00	3900	20240508	-30.51	2555	20241209	6.07	2720	-0.37	20250103	2570	5.45	20250102	3900	-30.51	20240508	2555	6.07	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
126	20250103	120340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	40	2	1.51	632047020	235141	62.29	2650	2720	2645	3445	1855	2650	2687.95	5.51	79925	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2690	8.18	0.70	12	0.24	329.00	3847.00	3900	20240508	-31.03	2555	20241209	5.28	2720	-1.10	20250103	2570	4.67	20250102	3900	-31.03	20240508	2555	5.28	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
127	20250103	110340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	65	2	2.45	562520550	209450	55.48	2650	2720	2645	3445	1855	2650	2685.70	5.51	80682	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2715	8.25	0.71	12	0.21	329.00	3847.00	3900	20240508	-30.38	2555	20241209	6.26	2720	-0.18	20250103	2570	5.64	20250102	3900	-30.38	20240508	2555	6.26	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
128	20250103	100339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	30	2	1.13	269903665	100948	26.74	2650	2690	2645	3445	1855	2650	2673.69	5.51	21201	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2680	8.15	0.70	12	0.10	329.00	3847.00	3900	20240508	-31.28	2555	20241209	4.89	2690	-0.37	20250103	2570	4.28	20250102	3900	-31.28	20240508	2555	4.89	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
129	20250103	090340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	5	2	0.19	5436210	2054	0.54	2650	2655	2645	3445	1855	2650	2646.65	5.51	-640	2723	2686	2628	2591	2533	2705	2610	500	795	500	1960	5	1	99995067	2655	8.07	0.69	12	0.00	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	2665	-0.38	20250102	2570	3.31	20250102	3900	-31.92	20240508	2555	3.91	20241209	1.43	N	031330	500	499 억	5511645	N	N	1	N	N
130	20250102	160338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	45	2	1.73	985140110	376900	169.62	2605	2665	2570	3385	1825	2605	2613.80	5.38	36533	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2650	8.05	0.69	12	0.38	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2665	-0.56	20250102	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.43	N	031330	500	499 억	5380257	N	N	1	N	N
131	20250102	150339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	45	2	1.73	899041695	344452	155.01	2605	2650	2570	3385	1825	2605	2610.06	5.38	19863	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2650	8.05	0.69	12	0.34	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	2650	0.00	20250102	2570	3.11	20250102	3900	-32.05	20240508	2555	3.72	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
132	20250102	140337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	40	2	1.54	782238430	300260	135.13	2605	2645	2570	3385	1825	2605	2605.20	5.38	6764	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2645	8.04	0.69	12	0.30	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	2645	0.00	20250102	2570	2.92	20250102	3900	-32.18	20240508	2555	3.52	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
133	20250102	130337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	20	2	0.77	746214260	286579	128.97	2605	2645	2570	3385	1825	2605	2603.87	5.38	3094	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2625	7.98	0.68	12	0.29	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	2645	-0.76	20250102	2570	2.14	20250102	3900	-32.69	20240508	2555	2.74	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
134	20250102	120338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	30	2	1.15	688928945	264779	119.16	2605	2645	2570	3385	1825	2605	2601.90	5.38	4013	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2635	8.01	0.68	12	0.26	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	2645	-0.38	20250102	2570	2.53	20250102	3900	-32.44	20240508	2555	3.13	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
135	20250102	110329	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	429715990	165677	74.56	2605	2620	2570	3385	1825	2605	2593.70	5.38	-38824	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.17	329.00	3847.00	3900	20240508	-32.95	2555	20241209	2.35	2620	-0.19	20250102	2570	1.75	20250102	3900	-32.95	20240508	2555	2.35	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
136	20250102	100335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	-30	5	-1.15	82595100	31962	14.38	2605	2615	2570	3385	1825	2605	2584.17	5.38	-17493	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2575	7.83	0.67	12	0.03	329.00	3847.00	3900	20240508	-33.97	2555	20241209	0.78	2615	-1.53	20250102	2570	0.19	20250102	3900	-33.97	20240508	2555	0.78	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
137	20250102	090334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	0	3	0.00	0	0	0.00	0	0	0	3385	1825	2605	0.00	5.38	0	2661	2632	2616	2587	2571	2625	2580	500	780	500	1920	5	1	99995067	2605	7.92	0.68	12	0.00	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	0	0.00	0	0	0.00	0	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History