KissMeData/254490/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

59 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	investmentCareful	shortOverheated
2	20250124	161055	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13320	-280	5	-2.06	1478262850	109327	5.80	13700	13780	13320	17680	9520	13600	13521.83	0.08	939	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1923	37.52	2.40	12	0.76	355.00	5554.00	24200	20240124	-44.96	9620	20241210	38.46	15060	-11.55	20250123	10650	25.07	20250102	24200	-44.96	20240124	9620	38.46	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
3	20250124	151054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13400	-200	5	-1.47	1347644230	99546	5.28	13700	13780	13360	17680	9520	13600	13537.89	0.08	811	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1935	37.75	2.41	12	0.69	355.00	5554.00	24200	20240124	-44.63	9620	20241210	39.29	15060	-11.02	20250123	10650	25.82	20250102	24200	-44.63	20240124	9620	39.29	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
4	20250124	141053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13400	-200	5	-1.47	1253438000	92516	4.91	13700	13780	13360	17680	9520	13600	13548.33	0.08	1119	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1935	37.75	2.41	12	0.64	355.00	5554.00	24200	20240124	-44.63	9620	20241210	39.29	15060	-11.02	20250123	10650	25.82	20250102	24200	-44.63	20240124	9620	39.29	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
5	20250124	131054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13440	-160	5	-1.18	1047919780	77177	4.10	13700	13780	13410	17680	9520	13600	13578.13	0.08	4705	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1940	37.86	2.42	12	0.53	355.00	5554.00	24200	20240124	-44.46	9620	20241210	39.71	15060	-10.76	20250123	10650	26.20	20250102	24200	-44.46	20240124	9620	39.71	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
6	20250124	121050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13520	-80	5	-0.59	914712600	67295	3.57	13700	13780	13410	17680	9520	13600	13592.58	0.08	6309	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1952	38.08	2.43	12	0.47	355.00	5554.00	24200	20240124	-44.13	9620	20241210	40.54	15060	-10.23	20250123	10650	26.95	20250102	24200	-44.13	20240124	9620	40.54	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
7	20250124	111052	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13600	0	3	0.00	828274180	60916	3.23	13700	13780	13410	17680	9520	13600	13596.99	0.08	6065	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1964	38.31	2.45	12	0.42	355.00	5554.00	24200	20240124	-43.80	9620	20241210	41.37	15060	-9.69	20250123	10650	27.70	20250102	24200	-43.80	20240124	9620	41.37	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
8	20250124	101048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13530	-70	5	-0.51	699640870	51401	2.73	13700	13780	13410	17680	9520	13600	13611.43	0.08	4338	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1953	38.11	2.44	12	0.36	355.00	5554.00	24200	20240124	-44.09	9620	20241210	40.64	15060	-10.16	20250123	10650	27.04	20250102	24200	-44.09	20240124	9620	40.64	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
9	20250124	091056	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13450	-150	5	-1.10	269874950	19834	1.05	13700	13780	13450	17680	9520	13600	13606.69	0.08	813	15666	14632	14026	12992	12386	14330	12690	14	4080	100	9790	10	1	14438000	1942	37.89	2.42	12	0.14	355.00	5554.00	24200	20240124	-44.42	9620	20241210	39.81	15060	-10.69	20250123	10650	26.29	20250102	24200	-44.42	20240124	9620	39.81	20241210	2.95	N	254490	100	14 억	11552	N	N	N	N
10	20250123	161048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13600	-80	5	-0.58	26790811010	1877304	1031.08	13820	15060	13420	17780	9580	13680	14271.53	0.57	-70640	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1964	38.31	2.45	12	13.00	355.00	5554.00	24200	20240124	-43.80	9620	20241210	41.37	15060	-9.69	20250123	10650	27.70	20250102	24200	-43.80	20240124	9620	41.37	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
11	20250123	151046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13600	-80	5	-0.58	26401165390	1848568	1015.30	13820	15060	13420	17780	9580	13680	14282.04	0.57	-70996	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1964	38.31	2.45	12	12.80	355.00	5554.00	24200	20240124	-43.80	9620	20241210	41.37	15060	-9.69	20250123	10650	27.70	20250102	24200	-43.80	20240124	9620	41.37	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
12	20250123	141048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13700	20	2	0.15	25813898710	1805617	991.71	13820	15060	13420	17780	9580	13680	14296.53	0.57	-69494	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1978	38.59	2.47	12	12.51	355.00	5554.00	24200	20240124	-43.39	9620	20241210	42.41	15060	-9.03	20250123	10650	28.64	20250102	24200	-43.39	20240124	9620	42.41	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
13	20250123	131046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14170	490	2	3.58	24700698480	1725207	947.55	13820	15060	13420	17780	9580	13680	14317.62	0.57	-68403	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	2046	39.92	2.55	12	11.95	355.00	5554.00	24200	20240124	-41.45	9620	20241210	47.30	15060	-5.91	20250123	10650	33.05	20250102	24200	-41.45	20240124	9620	47.30	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
14	20250123	121046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14120	440	2	3.22	22105046880	1540976	846.36	13820	15060	13420	17780	9580	13680	14344.95	0.57	-67320	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	2039	39.77	2.54	12	10.67	355.00	5554.00	24200	20240124	-41.65	9620	20241210	46.78	15060	-6.24	20250123	10650	32.58	20250102	24200	-41.65	20240124	9620	46.78	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
15	20250123	111037	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13520	-160	5	-1.17	7385511800	529960	291.07	13820	14330	13460	17780	9580	13680	13936.10	0.57	-62002	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1952	38.08	2.43	12	3.67	355.00	5554.00	24200	20240124	-44.13	9620	20241210	40.54	14830	-8.83	20250120	10650	26.95	20250102	24200	-44.13	20240124	9620	40.54	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
16	20250123	101045	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13740	60	2	0.44	6641951420	475186	260.99	13820	14330	13460	17780	9580	13680	13977.74	0.57	-61220	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1984	38.70	2.47	12	3.29	355.00	5554.00	24200	20240124	-43.22	9620	20241210	42.83	14830	-7.35	20250120	10650	29.01	20250102	24200	-43.22	20240124	9620	42.83	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
17	20250123	091046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13750	70	2	0.51	757196390	55378	30.42	13820	13830	13460	17780	9580	13680	13673.20	0.57	-14881	13960	13820	13560	13420	13160	13890	13490	14	4100	100	9840	10	1	14438000	1985	38.73	2.48	12	0.38	355.00	5554.00	24200	20240124	-43.18	9620	20241210	42.93	14830	-7.28	20250120	10650	29.11	20250102	24200	-43.18	20240124	9620	42.93	20241210	2.88	N	254490	100	14 억	81683	N	N	N	N
18	20250122	161038	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13680	50	2	0.37	2405169520	177991	43.47	13650	13700	13300	17710	9550	13630	13511.34	0.65	-11361	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1975	38.54	2.46	12	1.23	355.00	5554.00	24200	20240124	-43.47	9620	20241210	42.20	14830	-7.75	20250120	10650	28.45	20250102	24200	-43.47	20240124	9620	42.20	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
19	20250122	151040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13640	10	2	0.07	1984585170	147223	35.96	13650	13650	13300	17710	9550	13630	13480.13	0.65	-13953	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1969	38.42	2.46	12	1.02	355.00	5554.00	24200	20240124	-43.64	9620	20241210	41.79	14830	-8.02	20250120	10650	28.08	20250102	24200	-43.64	20240124	9620	41.79	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
20	20250122	141039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	-200	5	-1.47	1414763210	105318	25.72	13650	13650	13300	17710	9550	13630	13433.25	0.65	-12076	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1939	37.83	2.42	12	0.73	355.00	5554.00	24200	20240124	-44.50	9620	20241210	39.60	14830	-9.44	20250120	10650	26.10	20250102	24200	-44.50	20240124	9620	39.60	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
21	20250122	131039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13460	-170	5	-1.25	1178759300	87809	21.45	13650	13650	13300	17710	9550	13630	13424.13	0.65	-10617	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1943	37.92	2.42	12	0.61	355.00	5554.00	24200	20240124	-44.38	9620	20241210	39.92	14830	-9.24	20250120	10650	26.38	20250102	24200	-44.38	20240124	9620	39.92	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
22	20250122	121038	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13460	-170	5	-1.25	1087352150	81008	19.78	13650	13650	13300	17710	9550	13630	13422.77	0.65	-10289	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1943	37.92	2.42	12	0.56	355.00	5554.00	24200	20240124	-44.38	9620	20241210	39.92	14830	-9.24	20250120	10650	26.38	20250102	24200	-44.38	20240124	9620	39.92	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
23	20250122	111040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13370	-260	5	-1.91	860419360	64087	15.65	13650	13650	13300	17710	9550	13630	13425.80	0.65	-7865	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1930	37.66	2.41	12	0.44	355.00	5554.00	24200	20240124	-44.75	9620	20241210	38.98	14830	-9.84	20250120	10650	25.54	20250102	24200	-44.75	20240124	9620	38.98	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
24	20250122	101039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13370	-260	5	-1.91	680484220	50597	12.36	13650	13650	13300	17710	9550	13630	13449.10	0.65	-7251	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1930	37.66	2.41	12	0.35	355.00	5554.00	24200	20240124	-44.75	9620	20241210	38.98	14830	-9.84	20250120	10650	25.54	20250102	24200	-44.75	20240124	9620	38.98	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
25	20250122	091041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13530	-100	5	-0.73	309246300	22858	5.58	13650	13650	13430	17710	9550	13630	13529.02	0.65	-7162	14076	13852	13506	13282	12936	13965	13395	14	4080	100	9810	10	1	14438000	1953	38.11	2.44	12	0.16	355.00	5554.00	24200	20240124	-44.09	9620	20241210	40.64	14830	-8.77	20250120	10650	27.04	20250102	24200	-44.09	20240124	9620	40.64	20241210	2.79	N	254490	100	14 억	93553	N	N	N	N
26	20250121	161032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13630	-300	5	-2.15	5438143610	403534	13.66	13590	13730	13160	18100	9760	13930	13475.34	0.38	39222	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1968	38.39	2.45	12	2.79	355.00	5554.00	24200	20240124	-43.68	9620	20241210	41.68	14830	-8.09	20250120	10650	27.98	20250102	24200	-43.68	20240124	9620	41.68	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
27	20250121	151034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13520	-410	5	-2.94	5008882680	371962	12.59	13590	13730	13160	18100	9760	13930	13465.93	0.38	39074	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1952	38.08	2.43	12	2.58	355.00	5554.00	24200	20240124	-44.13	9620	20241210	40.54	14830	-8.83	20250120	10650	26.95	20250102	24200	-44.13	20240124	9620	40.54	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
28	20250121	141035	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13400	-530	5	-3.80	4687148150	348029	11.78	13590	13730	13160	18100	9760	13930	13467.50	0.38	37612	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1935	37.75	2.41	12	2.41	355.00	5554.00	24200	20240124	-44.63	9620	20241210	39.29	14830	-9.64	20250120	10650	25.82	20250102	24200	-44.63	20240124	9620	39.29	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
29	20250121	131034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13410	-520	5	-3.73	4444373120	329919	11.16	13590	13730	13160	18100	9760	13930	13470.90	0.38	35027	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1936	37.77	2.41	12	2.29	355.00	5554.00	24200	20240124	-44.59	9620	20241210	39.40	14830	-9.58	20250120	10650	25.92	20250102	24200	-44.59	20240124	9620	39.40	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
30	20250121	121016	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13370	-560	5	-4.02	3844425740	285461	9.66	13590	13730	13160	18100	9760	13930	13467.19	0.38	36331	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1930	37.66	2.41	12	1.98	355.00	5554.00	24200	20240124	-44.75	9620	20241210	38.98	14830	-9.84	20250120	10650	25.54	20250102	24200	-44.75	20240124	9620	38.98	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
31	20250121	110940	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	-680	5	-4.88	3610446260	267811	9.06	13590	13730	13220	18100	9760	13930	13481.08	0.38	33536	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1913	37.32	2.39	12	1.85	355.00	5554.00	24200	20240124	-45.25	9620	20241210	37.73	14830	-10.65	20250120	10650	24.41	20250102	24200	-45.25	20240124	9620	37.73	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
32	20250121	100935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13230	-700	5	-5.03	3187948940	236040	7.99	13590	13730	13220	18100	9760	13930	13505.71	0.38	33302	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1910	37.27	2.38	12	1.63	355.00	5554.00	24200	20240124	-45.33	9620	20241210	37.53	14830	-10.79	20250120	10650	24.23	20250102	24200	-45.33	20240124	9620	37.53	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
33	20250121	091036	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13540	-390	5	-2.80	1570325350	115871	3.92	13590	13730	13380	18100	9760	13930	13551.89	0.38	12573	16590	15260	13500	12170	10410	15925	12835	14	4170	100	10020	10	1	14438000	1955	38.14	2.44	12	0.80	355.00	5554.00	24200	20240124	-44.05	9620	20241210	40.75	14830	-8.70	20250120	10650	27.14	20250102	24200	-44.05	20240124	9620	40.75	20241210	2.85	N	254490	100	14 억	54245	N	N	N	N
34	20250120	161021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	2120	2	17.95	39654224870	2896323	8445.32	11950	14830	11740	15350	8270	11810	13691.00	0.63	-36153	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	2011	39.24	2.51	12	20.06	355.00	5554.00	24200	20240124	-42.44	9620	20241210	44.80	14830	-6.07	20250120	10650	30.80	20250102	24200	-42.44	20240124	9620	44.80	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
35	20250120	151033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14550	2740	2	23.20	34424163170	2532639	7384.86	11950	14700	11740	15350	8270	11810	13592.21	0.63	-35956	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	2101	40.99	2.62	12	17.54	355.00	5554.00	24200	20240124	-39.88	9620	20241210	51.25	14700	-1.02	20250120	10650	36.62	20250102	24200	-39.88	20240124	9620	51.25	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
36	20250120	141031	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13550	1740	2	14.73	17639854160	1329952	3877.98	11950	14050	11740	15350	8270	11810	13263.53	0.63	-27410	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1956	38.17	2.44	12	9.21	355.00	5554.00	24200	20240124	-44.01	9620	20241210	40.85	14050	-3.56	20250120	10650	27.23	20250102	24200	-44.01	20240124	9620	40.85	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
37	20250120	131031	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	660	2	5.59	2215692150	180846	527.32	11950	12740	11740	15350	8270	11810	12251.82	0.63	11467	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1800	35.13	2.25	12	1.25	355.00	5554.00	24200	20240124	-48.47	9620	20241210	29.63	12740	-2.12	20250120	10650	17.09	20250102	24200	-48.47	20240124	9620	29.63	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
38	20250120	121032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12550	740	2	6.27	1993240830	162958	475.17	11950	12740	11740	15350	8270	11810	12231.62	0.63	9635	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1812	35.35	2.26	12	1.13	355.00	5554.00	24200	20240124	-48.14	9620	20241210	30.46	12740	-1.49	20250120	10650	17.84	20250102	24200	-48.14	20240124	9620	30.46	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
39	20250120	111033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	310	2	2.62	862304310	71822	209.42	11950	12340	11740	15350	8270	11810	12006.13	0.63	-2733	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1750	34.14	2.18	12	0.50	355.00	5554.00	24200	20240124	-49.92	9620	20241210	25.99	12690	-4.49	20250109	10650	13.80	20250102	24200	-49.92	20240124	9620	25.99	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
40	20250120	101032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	80	2	0.68	203923680	17227	50.23	11950	11960	11740	15350	8270	11810	11837.45	0.63	-3244	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1717	33.49	2.14	12	0.12	355.00	5554.00	24200	20240124	-50.87	9620	20241210	23.60	12690	-6.30	20250109	10650	11.64	20250102	24200	-50.87	20240124	9620	23.60	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
41	20250120	091034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-10	5	-0.08	65503590	5531	16.13	11950	11960	11740	15350	8270	11810	11842.99	0.63	-3394	11996	11902	11746	11652	11496	11950	11700	14	3540	100	8500	10	1	14438000	1704	33.24	2.12	12	0.04	355.00	5554.00	24200	20240124	-51.24	9620	20241210	22.66	12690	-7.01	20250109	10650	10.80	20250102	24200	-51.24	20240124	9620	22.66	20241210	2.80	N	254490	100	14 억	90361	N	N	N	N
42	20250117	161028	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	70	2	0.60	388338810	33181	54.10	11700	11840	11590	15260	8220	11740	11703.61	0.60	4046	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1705	33.27	2.13	12	0.23	355.00	5554.00	24200	20240124	-51.20	9620	20241210	22.77	12690	-6.93	20250109	10650	10.89	20250102	24200	-51.20	20240124	9620	22.77	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
43	20250117	151025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	30	2	0.26	371779450	31777	51.81	11700	11840	11590	15260	8220	11740	11699.64	0.60	4319	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1699	33.15	2.12	12	0.22	355.00	5554.00	24200	20240124	-51.36	9620	20241210	22.35	12690	-7.25	20250109	10650	10.52	20250102	24200	-51.36	20240124	9620	22.35	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
44	20250117	141033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11780	40	2	0.34	345678650	29562	48.20	11700	11840	11590	15260	8220	11740	11693.34	0.60	4854	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1701	33.18	2.12	12	0.20	355.00	5554.00	24200	20240124	-51.32	9620	20241210	22.45	12690	-7.17	20250109	10650	10.61	20250102	24200	-51.32	20240124	9620	22.45	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
45	20250117	131030	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-90	5	-0.77	257250610	22030	35.92	11700	11800	11590	15260	8220	11740	11677.29	0.60	2151	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1682	32.82	2.10	12	0.15	355.00	5554.00	24200	20240124	-51.86	9620	20241210	21.10	12690	-8.20	20250109	10650	9.39	20250102	24200	-51.86	20240124	9620	21.10	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
46	20250117	121032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	-40	5	-0.34	220579480	18891	30.80	11700	11800	11590	15260	8220	11740	11676.43	0.60	1675	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1689	32.96	2.11	12	0.13	355.00	5554.00	24200	20240124	-51.65	9620	20241210	21.62	12690	-7.80	20250109	10650	9.86	20250102	24200	-51.65	20240124	9620	21.62	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
47	20250117	111030	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-90	5	-0.77	151220930	12962	21.14	11700	11800	11590	15260	8220	11740	11666.48	0.60	-866	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1682	32.82	2.10	12	0.09	355.00	5554.00	24200	20240124	-51.86	9620	20241210	21.10	12690	-8.20	20250109	10650	9.39	20250102	24200	-51.86	20240124	9620	21.10	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
48	20250117	101033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	-140	5	-1.19	125228230	10729	17.49	11700	11800	11590	15260	8220	11740	11671.94	0.60	-1285	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1675	32.68	2.09	12	0.07	355.00	5554.00	24200	20240124	-52.07	9620	20241210	20.58	12690	-8.59	20250109	10650	8.92	20250102	24200	-52.07	20240124	9620	20.58	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
49	20250117	091032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	50	2	0.43	17088800	1460	2.38	11700	11800	11690	15260	8220	11740	11704.66	0.60	1082	12260	12000	11850	11590	11440	12130	11720	14	3520	100	8450	10	1	14438000	1702	33.21	2.12	12	0.01	355.00	5554.00	24200	20240124	-51.28	9620	20241210	22.56	12690	-7.09	20250109	10650	10.70	20250102	24200	-51.28	20240124	9620	22.56	20241210	2.81	N	254490	100	14 억	86306	N	N	N	N
50	20250116	161024	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	240	2	2.09	724516450	60745	194.03	11700	12110	11700	14950	8050	11500	11927.38	0.54	7591	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1695	33.07	2.11	12	0.42	355.00	5554.00	24200	20240124	-51.49	9620	20241210	22.04	12690	-7.49	20250109	10650	10.23	20250102	24200	-51.49	20240124	9620	22.04	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
51	20250116	150935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11760	260	2	2.26	703375930	58945	188.28	11700	12110	11700	14950	8050	11500	11932.75	0.54	7512	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1698	33.13	2.12	12	0.41	355.00	5554.00	24200	20240124	-51.40	9620	20241210	22.25	12690	-7.33	20250109	10650	10.42	20250102	24200	-51.40	20240124	9620	22.25	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
52	20250116	141029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	270	2	2.35	666815470	55838	178.36	11700	12110	11700	14950	8050	11500	11941.97	0.54	8463	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1699	33.15	2.12	12	0.39	355.00	5554.00	24200	20240124	-51.36	9620	20241210	22.35	12690	-7.25	20250109	10650	10.52	20250102	24200	-51.36	20240124	9620	22.35	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
53	20250116	131029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	310	2	2.70	620396780	51889	165.74	11700	12110	11700	14950	8050	11500	11956.23	0.54	8790	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1705	33.27	2.13	12	0.36	355.00	5554.00	24200	20240124	-51.20	9620	20241210	22.77	12690	-6.93	20250109	10650	10.89	20250102	24200	-51.20	20240124	9620	22.77	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
54	20250116	121028	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	330	2	2.87	601083060	50253	160.52	11700	12110	11700	14950	8050	11500	11961.14	0.54	9395	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1708	33.32	2.13	12	0.35	355.00	5554.00	24200	20240124	-51.12	9620	20241210	22.97	12690	-6.78	20250109	10650	11.08	20250102	24200	-51.12	20240124	9620	22.97	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
55	20250116	111029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	300	2	2.61	565286630	47217	150.82	11700	12110	11700	14950	8050	11500	11972.10	0.54	10331	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1704	33.24	2.12	12	0.33	355.00	5554.00	24200	20240124	-51.24	9620	20241210	22.66	12690	-7.01	20250109	10650	10.80	20250102	24200	-51.24	20240124	9620	22.66	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
56	20250116	101031	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	400	2	3.48	501476430	41825	133.60	11700	12110	11700	14950	8050	11500	11989.87	0.54	11402	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1718	33.52	2.14	12	0.29	355.00	5554.00	24200	20240124	-50.83	9620	20241210	23.70	12690	-6.23	20250109	10650	11.74	20250102	24200	-50.83	20240124	9620	23.70	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
57	20250116	091032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	580	2	5.04	291983870	24324	77.70	11700	12110	11700	14950	8050	11500	12003.94	0.54	12636	12033	11766	11633	11366	11233	11700	11300	14	3450	100	8280	10	1	14438000	1744	34.03	2.18	12	0.17	355.00	5554.00	24200	20240124	-50.08	9620	20241210	25.57	12690	-4.81	20250109	10650	13.43	20250102	24200	-50.08	20240124	9620	25.57	20241210	2.80	N	254490	100	14 억	78625	N	N	N	N
58	20250115	161026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	-150	5	-1.29	363794170	31218	163.14	11800	11900	11500	15140	8160	11650	11653.42	0.57	-3212	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1660	32.39	2.07	12	0.22	355.00	5554.00	24200	20240124	-52.48	9620	20241210	19.54	12690	-9.38	20250109	10650	7.98	20250102	24200	-52.48	20240124	9620	19.54	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
59	20250115	151027	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	-140	5	-1.20	349301230	29959	156.56	11800	11900	11500	15140	8160	11650	11659.37	0.57	-3502	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1662	32.42	2.07	12	0.21	355.00	5554.00	24200	20240124	-52.44	9620	20241210	19.65	12690	-9.30	20250109	10650	8.08	20250102	24200	-52.44	20240124	9620	19.65	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
60	20250115	141021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	-150	5	-1.29	287628990	24603	128.57	11800	11900	11500	15140	8160	11650	11691.14	0.57	-5194	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1660	32.39	2.07	12	0.17	355.00	5554.00	24200	20240124	-52.48	9620	20241210	19.54	12690	-9.38	20250109	10650	7.98	20250102	24200	-52.48	20240124	9620	19.54	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
61	20250115	131029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11590	-60	5	-0.52	245464840	20951	109.48	11800	11900	11590	15140	8160	11650	11716.78	0.57	-4015	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1673	32.65	2.09	12	0.15	355.00	5554.00	24200	20240124	-52.11	9620	20241210	20.48	12690	-8.67	20250109	10650	8.83	20250102	24200	-52.11	20240124	9620	20.48	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
62	20250115	121012	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	-50	5	-0.43	232841670	19863	103.80	11800	11900	11590	15140	8160	11650	11723.12	0.57	-2997	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1675	32.68	2.09	12	0.14	355.00	5554.00	24200	20240124	-52.07	9620	20241210	20.58	12690	-8.59	20250109	10650	8.92	20250102	24200	-52.07	20240124	9620	20.58	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
63	20250115	111026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11590	-60	5	-0.52	212822740	18137	94.78	11800	11900	11590	15140	8160	11650	11735.11	0.57	-2941	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1673	32.65	2.09	12	0.13	355.00	5554.00	24200	20240124	-52.11	9620	20241210	20.48	12690	-8.67	20250109	10650	8.83	20250102	24200	-52.11	20240124	9620	20.48	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
64	20250115	101026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	60	2	0.52	142261070	12086	63.16	11800	11900	11650	15140	8160	11650	11772.76	0.57	-2075	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1691	32.99	2.11	12	0.08	355.00	5554.00	24200	20240124	-51.61	9620	20241210	21.73	12690	-7.72	20250109	10650	9.95	20250102	24200	-51.61	20240124	9620	21.73	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
65	20250115	091031	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	200	2	1.72	49547390	4193	21.91	11800	11900	11700	15140	8160	11650	11825.04	0.57	2146	11963	11806	11643	11486	11323	11885	11565	14	3490	100	8380	10	1	14438000	1711	33.38	2.13	12	0.03	355.00	5554.00	24200	20240124	-51.03	9620	20241210	23.18	12690	-6.62	20250109	10650	11.27	20250102	24200	-51.03	20240124	9620	23.18	20241210	2.79	N	254490	100	14 억	81837	N	N	N	N
66	20250114	161007	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	110	2	0.95	207113620	17825	53.40	11540	11800	11480	15000	8080	11540	11618.93	0.56	991	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1682	32.82	2.10	12	0.12	355.00	5554.00	24200	20240124	-51.86	9620	20241210	21.10	12690	-8.20	20250109	10650	9.39	20250102	24200	-51.86	20240124	9620	21.10	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
67	20250114	151025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	150	2	1.30	179093800	15425	46.21	11540	11800	11480	15000	8080	11540	11610.62	0.56	2150	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1688	32.93	2.10	12	0.11	355.00	5554.00	24200	20240124	-51.69	9620	20241210	21.52	12690	-7.88	20250109	10650	9.77	20250102	24200	-51.69	20240124	9620	21.52	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
68	20250114	141021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11670	130	2	1.13	134460430	11605	34.77	11540	11800	11480	15000	8080	11540	11586.42	0.56	522	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1685	32.87	2.10	12	0.08	355.00	5554.00	24200	20240124	-51.78	9620	20241210	21.31	12690	-8.04	20250109	10650	9.58	20250102	24200	-51.78	20240124	9620	21.31	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
69	20250114	131021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11610	70	2	0.61	123535810	10669	31.96	11540	11800	11480	15000	8080	11540	11578.95	0.56	409	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1676	32.70	2.09	12	0.07	355.00	5554.00	24200	20240124	-52.02	9620	20241210	20.69	12690	-8.51	20250109	10650	9.01	20250102	24200	-52.02	20240124	9620	20.69	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
70	20250114	121016	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	10	2	0.09	117422630	10141	30.38	11540	11800	11480	15000	8080	11540	11579.00	0.56	2	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1668	32.54	2.08	12	0.07	355.00	5554.00	24200	20240124	-52.27	9620	20241210	20.06	12690	-8.98	20250109	10650	8.45	20250102	24200	-52.27	20240124	9620	20.06	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
71	20250114	111015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11560	20	2	0.17	96260850	8305	24.88	11540	11800	11480	15000	8080	11540	11590.71	0.56	-1439	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1669	32.56	2.08	12	0.06	355.00	5554.00	24200	20240124	-52.23	9620	20241210	20.17	12690	-8.90	20250109	10650	8.54	20250102	24200	-52.23	20240124	9620	20.17	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
72	20250114	101015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	60	2	0.52	56485000	4859	14.56	11540	11800	11530	15000	8080	11540	11624.82	0.56	-1680	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1675	32.68	2.09	12	0.03	355.00	5554.00	24200	20240124	-52.07	9620	20241210	20.58	12690	-8.59	20250109	10650	8.92	20250102	24200	-52.07	20240124	9620	20.58	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
73	20250114	091019	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	60	2	0.52	11900030	1020	3.06	11540	11800	11540	15000	8080	11540	11666.70	0.56	-458	12046	11792	11656	11402	11266	11725	11335	14	3460	100	8300	10	1	14438000	1675	32.68	2.09	12	0.01	355.00	5554.00	24200	20240124	-52.07	9620	20241210	20.58	12690	-8.59	20250109	10650	8.92	20250102	24200	-52.07	20240124	9620	20.58	20241210	2.79	N	254490	100	14 억	80936	N	N	N	N
74	20250113	161005	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	-370	5	-3.11	389557680	33320	93.09	11800	11910	11520	15480	8340	11910	11689.77	0.59	-4928	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1666	32.51	2.08	12	0.23	355.00	5554.00	25100	20240104	-54.02	9620	20241210	19.96	12690	-9.06	20250109	10650	8.36	20250102	24200	-52.31	20240124	9620	19.96	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
75	20250113	151011	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11590	-320	5	-2.69	355983020	30412	84.96	11800	11910	11520	15480	8340	11910	11703.34	0.59	-5350	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1673	32.65	2.09	12	0.21	355.00	5554.00	25100	20240104	-53.82	9620	20241210	20.48	12690	-8.67	20250109	10650	8.83	20250102	24200	-52.11	20240124	9620	20.48	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
76	20250113	140947	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	-370	5	-3.11	321788730	27456	76.70	11800	11910	11530	15480	8340	11910	11718.09	0.59	-4995	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1666	32.51	2.08	12	0.19	355.00	5554.00	25100	20240104	-54.02	9620	20241210	19.96	12690	-9.06	20250109	10650	8.36	20250102	24200	-52.31	20240124	9620	19.96	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
77	20250113	130955	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11660	-250	5	-2.10	275751480	23485	65.61	11800	11910	11610	15480	8340	11910	11739.45	0.59	-3736	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1683	32.85	2.10	12	0.16	355.00	5554.00	25100	20240104	-53.55	9620	20241210	21.21	12690	-8.12	20250109	10650	9.48	20250102	24200	-51.82	20240124	9620	21.21	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
78	20250113	120959	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11680	-230	5	-1.93	259992340	22132	61.83	11800	11910	11610	15480	8340	11910	11745.14	0.59	-2919	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1686	32.90	2.10	12	0.15	355.00	5554.00	25100	20240104	-53.47	9620	20241210	21.41	12690	-7.96	20250109	10650	9.67	20250102	24200	-51.74	20240124	9620	21.41	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
79	20250113	110957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11660	-250	5	-2.10	242906200	20670	57.75	11800	11910	11610	15480	8340	11910	11749.33	0.59	-3327	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1683	32.85	2.10	12	0.14	355.00	5554.00	25100	20240104	-53.55	9620	20241210	21.21	12690	-8.12	20250109	10650	9.48	20250102	24200	-51.82	20240124	9620	21.21	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
80	20250113	100956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-170	5	-1.43	169613680	14406	40.25	11800	11910	11730	15480	8340	11910	11770.97	0.59	1826	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1695	33.07	2.11	12	0.10	355.00	5554.00	25100	20240104	-53.23	9620	20241210	22.04	12690	-7.49	20250109	10650	10.23	20250102	24200	-51.49	20240124	9620	22.04	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
81	20250113	091003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-160	5	-1.34	73369250	6228	17.40	11800	11910	11730	15480	8340	11910	11774.09	0.59	2232	12350	12130	12020	11800	11690	12075	11745	14	3570	100	8570	10	1	14438000	1696	33.10	2.12	12	0.04	355.00	5554.00	25100	20240104	-53.19	9620	20241210	22.14	12690	-7.41	20250109	10650	10.33	20250102	24200	-51.45	20240124	9620	22.14	20241210	2.76	N	254490	100	14 억	85864	N	N	N	N
82	20250110	160938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	-270	5	-2.22	427386830	35495	37.95	12240	12240	11910	15830	8530	12180	12041.36	0.64	-6394	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1720	33.55	2.14	12	0.25	355.00	5554.00	25100	20240104	-52.55	9620	20241210	23.80	12690	-6.15	20250109	10650	11.83	20250102	24200	-50.79	20240124	9620	23.80	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
83	20250110	150946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	-220	5	-1.81	391098670	32451	34.70	12240	12240	11940	15830	8530	12180	12051.98	0.64	-5275	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1727	33.69	2.15	12	0.22	355.00	5554.00	25100	20240104	-52.35	9620	20241210	24.32	12690	-5.75	20250109	10650	12.30	20250102	24200	-50.58	20240124	9620	24.32	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
84	20250110	140952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-180	5	-1.48	300749180	24913	26.64	12240	12240	11990	15830	8530	12180	12071.98	0.64	-3591	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1733	33.80	2.16	12	0.17	355.00	5554.00	25100	20240104	-52.19	9620	20241210	24.74	12690	-5.44	20250109	10650	12.68	20250102	24200	-50.41	20240124	9620	24.74	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
85	20250110	130951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-180	5	-1.48	283095570	23443	25.07	12240	12240	11990	15830	8530	12180	12075.91	0.64	-3636	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1733	33.80	2.16	12	0.16	355.00	5554.00	25100	20240104	-52.19	9620	20241210	24.74	12690	-5.44	20250109	10650	12.68	20250102	24200	-50.41	20240124	9620	24.74	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
86	20250110	120953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	-130	5	-1.07	245179690	20287	21.69	12240	12240	11990	15830	8530	12180	12085.56	0.64	-1900	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1740	33.94	2.17	12	0.14	355.00	5554.00	25100	20240104	-51.99	9620	20241210	25.26	12690	-5.04	20250109	10650	13.15	20250102	24200	-50.21	20240124	9620	25.26	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
87	20250110	110951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-180	5	-1.48	216832540	17928	19.17	12240	12240	12000	15830	8530	12180	12094.63	0.64	-1977	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1733	33.80	2.16	12	0.12	355.00	5554.00	25100	20240104	-52.19	9620	20241210	24.74	12690	-5.44	20250109	10650	12.68	20250102	24200	-50.41	20240124	9620	24.74	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
88	20250110	100948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12110	-70	5	-0.57	167753580	13847	14.81	12240	12240	12010	15830	8530	12180	12114.80	0.64	122	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1748	34.11	2.18	12	0.10	355.00	5554.00	25100	20240104	-51.75	9620	20241210	25.88	12690	-4.57	20250109	10650	13.71	20250102	24200	-49.96	20240124	9620	25.88	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
89	20250110	090953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	-40	5	-0.33	28319250	2328	2.49	12240	12240	12100	15830	8530	12180	12164.63	0.64	-1231	12933	12556	12313	11936	11693	12435	11815	14	3650	100	8760	10	1	14438000	1753	34.20	2.19	12	0.02	355.00	5554.00	25100	20240104	-51.63	9620	20241210	26.20	12690	-4.33	20250109	10650	13.99	20250102	24200	-49.83	20240124	9620	26.20	20241210	2.70	N	254490	100	14 억	92241	N	N	N	N
90	20250109	160942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	-140	5	-1.14	1140984570	93040	75.13	12690	12690	12070	16010	8630	12320	12263.63	0.81	-25366	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1759	34.31	2.19	12	0.64	355.00	5554.00	25100	20240104	-51.47	9620	20241210	26.61	12690	-4.02	20250109	10650	14.37	20250102	24200	-49.67	20240124	9620	26.61	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
91	20250109	150938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-120	5	-0.97	1116694650	91046	73.52	12690	12690	12070	16010	8630	12320	12265.17	0.81	-25044	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1761	34.37	2.20	12	0.63	355.00	5554.00	25100	20240104	-51.39	9620	20241210	26.82	12690	-3.86	20250109	10650	14.55	20250102	24200	-49.59	20240124	9620	26.82	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
92	20250109	140946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12150	-170	5	-1.38	992866490	80871	65.30	12690	12690	12070	16010	8630	12320	12277.16	0.81	-32131	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1754	34.23	2.19	12	0.56	355.00	5554.00	25100	20240104	-51.59	9620	20241210	26.30	12690	-4.26	20250109	10650	14.08	20250102	24200	-49.79	20240124	9620	26.30	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
93	20250109	130944	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12190	-130	5	-1.06	881274160	71679	57.88	12690	12690	12150	16010	8630	12320	12294.73	0.81	-28543	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1760	34.34	2.19	12	0.50	355.00	5554.00	25100	20240104	-51.43	9620	20241210	26.72	12690	-3.94	20250109	10650	14.46	20250102	24200	-49.63	20240124	9620	26.72	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
94	20250109	120945	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	-140	5	-1.14	799918840	65001	52.49	12690	12690	12150	16010	8630	12320	12306.25	0.81	-27896	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1759	34.31	2.19	12	0.45	355.00	5554.00	25100	20240104	-51.47	9620	20241210	26.61	12690	-4.02	20250109	10650	14.37	20250102	24200	-49.67	20240124	9620	26.61	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
95	20250109	110949	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	-110	5	-0.89	744956690	60495	48.85	12690	12690	12150	16010	8630	12320	12314.35	0.81	-26195	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1763	34.39	2.20	12	0.42	355.00	5554.00	25100	20240104	-51.35	9620	20241210	26.92	12690	-3.78	20250109	10650	14.65	20250102	24200	-49.55	20240124	9620	26.92	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
96	20250109	100947	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12240	-80	5	-0.65	649754560	52702	42.56	12690	12690	12150	16010	8630	12320	12328.84	0.81	-24334	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1767	34.48	2.20	12	0.37	355.00	5554.00	25100	20240104	-51.24	9620	20241210	27.23	12690	-3.55	20250109	10650	14.93	20250102	24200	-49.42	20240124	9620	27.23	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
97	20250109	090951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-120	5	-0.97	289604230	23383	18.88	12690	12690	12150	16010	8630	12320	12385.25	0.81	-13251	12740	12530	12120	11910	11500	12635	12015	14	3690	100	8870	10	1	14438000	1761	34.37	2.20	12	0.16	355.00	5554.00	25100	20240104	-51.39	9620	20241210	26.82	12690	-3.86	20250109	10650	14.55	20250102	24200	-49.59	20240124	9620	26.82	20241210	2.65	N	254490	100	14 억	117062	N	N	N	N
98	20250108	160938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	390	2	3.27	1489456960	122922	168.92	11900	12330	11710	15500	8360	11930	12116.68	0.70	15993	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1779	34.70	2.22	12	0.85	355.00	5554.00	25100	20240104	-50.92	9620	20241210	28.07	12400	-0.65	20250106	10650	15.68	20250102	24200	-49.09	20240124	9620	28.07	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
99	20250108	150941	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12310	380	2	3.19	1389476400	114792	157.75	11900	12330	11710	15500	8360	11930	12104.45	0.70	16129	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1777	34.68	2.22	12	0.80	355.00	5554.00	25100	20240104	-50.96	9620	20241210	27.96	12400	-0.73	20250106	10650	15.59	20250102	24200	-49.13	20240124	9620	27.96	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
100	20250108	140944	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	270	2	2.26	1075945780	89229	122.62	11900	12330	11710	15500	8360	11930	12058.40	0.70	8555	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1761	34.37	2.20	12	0.62	355.00	5554.00	25100	20240104	-51.39	9620	20241210	26.82	12400	-1.61	20250106	10650	14.55	20250102	24200	-49.59	20240124	9620	26.82	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
101	20250108	130943	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12100	170	2	1.42	937949190	77860	107.00	11900	12330	11710	15500	8360	11930	12046.76	0.70	4350	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1747	34.08	2.18	12	0.54	355.00	5554.00	25100	20240104	-51.79	9620	20241210	25.78	12400	-2.42	20250106	10650	13.62	20250102	24200	-50.00	20240124	9620	25.78	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
102	20250108	120939	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	250	2	2.10	806397930	66994	92.07	11900	12330	11710	15500	8360	11930	12037.03	0.70	10492	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1759	34.31	2.19	12	0.46	355.00	5554.00	25100	20240104	-51.47	9620	20241210	26.61	12400	-1.77	20250106	10650	14.37	20250102	24200	-49.67	20240124	9620	26.61	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
103	20250108	110941	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12100	170	2	1.42	492586230	41226	56.65	11900	12100	11710	15500	8360	11930	11948.48	0.70	9108	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1747	34.08	2.18	12	0.29	355.00	5554.00	25100	20240104	-51.79	9620	20241210	25.78	12400	-2.42	20250106	10650	13.62	20250102	24200	-50.00	20240124	9620	25.78	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
104	20250108	100942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-50	5	-0.42	311758180	26175	35.97	11900	12100	11710	15500	8360	11930	11910.46	0.70	6719	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1715	33.46	2.14	12	0.18	355.00	5554.00	25100	20240104	-52.67	9620	20241210	23.49	12400	-4.19	20250106	10650	11.55	20250102	24200	-50.91	20240124	9620	23.49	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
105	20250108	090941	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	-160	5	-1.34	59560560	5046	6.93	11900	11900	11710	15500	8360	11930	11800.91	0.70	4122	12583	12256	12073	11746	11563	12165	11655	14	3570	100	8580	10	1	14438000	1699	33.15	2.12	12	0.03	355.00	5554.00	25100	20240104	-53.11	9620	20241210	22.35	12400	-5.08	20250106	10650	10.52	20250102	24200	-51.36	20240124	9620	22.35	20241210	2.61	N	254490	100	14 억	101641	N	N	N	N
106	20250107	160932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	-140	5	-1.16	868301780	72055	49.96	12400	12400	11890	15690	8450	12070	12050.54	0.80	-13608	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1722	33.61	2.15	12	0.50	355.00	5554.00	25100	20240104	-52.47	9620	20241210	24.01	12400	0.00	20250106	10650	12.02	20250102	24200	-50.70	20240124	9620	24.01	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
107	20250107	150935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-170	5	-1.41	850159670	70533	48.91	12400	12400	11890	15690	8450	12070	12053.36	0.80	-12873	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1718	33.52	2.14	12	0.49	355.00	5554.00	25100	20240104	-52.59	9620	20241210	23.70	12400	0.00	20250106	10650	11.74	20250102	24200	-50.83	20240124	9620	23.70	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
108	20250107	140933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	-20	5	-0.17	706642180	58497	40.56	12400	12400	11900	15690	8450	12070	12079.97	0.80	-5907	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1740	33.94	2.17	12	0.41	355.00	5554.00	25100	20240104	-51.99	9620	20241210	25.26	12400	0.00	20250106	10650	13.15	20250102	24200	-50.21	20240124	9620	25.26	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
109	20250107	130933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-100	5	-0.83	670919110	55518	38.50	12400	12400	11900	15690	8450	12070	12084.71	0.80	-4428	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1728	33.72	2.16	12	0.38	355.00	5554.00	25100	20240104	-52.31	9620	20241210	24.43	12400	0.00	20250106	10650	12.39	20250102	24200	-50.54	20240124	9620	24.43	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
110	20250107	120934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-100	5	-0.83	622909980	51505	35.71	12400	12400	11900	15690	8450	12070	12094.17	0.80	-3817	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1728	33.72	2.16	12	0.36	355.00	5554.00	25100	20240104	-52.31	9620	20241210	24.43	12400	0.00	20250106	10650	12.39	20250102	24200	-50.54	20240124	9620	24.43	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
111	20250107	110929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12060	-10	5	-0.08	547718030	45231	31.36	12400	12400	11900	15690	8450	12070	12109.35	0.80	-5499	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1741	33.97	2.17	12	0.31	355.00	5554.00	25100	20240104	-51.95	9620	20241210	25.36	12400	0.00	20250106	10650	13.24	20250102	24200	-50.17	20240124	9620	25.36	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
112	20250107	100934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12010	-60	5	-0.50	476845300	39338	27.28	12400	12400	11900	15690	8450	12070	12121.75	0.80	-6716	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1734	33.83	2.16	12	0.27	355.00	5554.00	25100	20240104	-52.15	9620	20241210	24.84	12400	0.00	20250106	10650	12.77	20250102	24200	-50.37	20240124	9620	24.84	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
113	20250107	090938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	90	2	0.75	231051500	18874	13.09	12400	12400	12130	15690	8450	12070	12241.79	0.80	-5692	12910	12490	11980	11560	11050	12700	11770	14	3620	100	8690	10	1	14438000	1756	34.25	2.19	12	0.13	355.00	5554.00	25100	20240104	-51.55	9620	20241210	26.40	12400	0.00	20250106	10650	14.18	20250102	24200	-49.75	20240124	9620	26.40	20241210	2.62	N	254490	100	14 억	115181	N	N	N	N
114	20250106	160923	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	620	2	5.41	1730113400	143867	313.24	11470	12400	11470	14880	8020	11450	12025.77	0.86	-9670	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1743	34.00	2.17	12	1.00	355.00	5554.00	25100	20240104	-51.91	9620	20241210	25.47	12400	-2.66	20250106	10650	13.33	20250102	24200	-50.12	20240124	9620	25.47	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
115	20250106	150922	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12040	590	2	5.15	1707301960	141975	309.13	11470	12400	11470	14880	8020	11450	12025.37	0.86	-10222	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1738	33.92	2.17	12	0.98	355.00	5554.00	25100	20240104	-52.03	9620	20241210	25.16	12400	-2.90	20250106	10650	13.05	20250102	24200	-50.25	20240124	9620	25.16	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
116	20250106	140924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12060	610	2	5.33	1609775110	133904	291.55	11470	12400	11470	14880	8020	11450	12021.86	0.86	-11029	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1741	33.97	2.17	12	0.93	355.00	5554.00	25100	20240104	-51.95	9620	20241210	25.36	12400	-2.74	20250106	10650	13.24	20250102	24200	-50.17	20240124	9620	25.36	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
117	20250106	130911	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	640	2	5.59	1490782070	124011	270.01	11470	12400	11470	14880	8020	11450	12021.37	0.86	-11050	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1746	34.06	2.18	12	0.86	355.00	5554.00	25100	20240104	-51.83	9620	20241210	25.68	12400	-2.50	20250106	10650	13.52	20250102	24200	-50.04	20240124	9620	25.68	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
118	20250106	120920	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	630	2	5.50	1401779530	116649	253.98	11470	12400	11470	14880	8020	11450	12017.07	0.86	-8825	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1744	34.03	2.18	12	0.81	355.00	5554.00	25100	20240104	-51.87	9620	20241210	25.57	12400	-2.58	20250106	10650	13.43	20250102	24200	-50.08	20240124	9620	25.57	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
119	20250106	110917	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	670	2	5.85	1285654820	107064	233.11	11470	12400	11470	14880	8020	11450	12008.28	0.86	-6884	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1750	34.14	2.18	12	0.74	355.00	5554.00	25100	20240104	-51.71	9620	20241210	25.99	12400	-2.26	20250106	10650	13.80	20250102	24200	-49.92	20240124	9620	25.99	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
120	20250106	100913	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11950	500	2	4.37	497061580	41984	91.41	11470	11970	11470	14880	8020	11450	11839.31	0.86	12572	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1725	33.66	2.15	12	0.29	355.00	5554.00	25100	20240104	-52.39	9620	20241210	24.22	11970	-0.17	20250106	10650	12.21	20250102	24200	-50.62	20240124	9620	24.22	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
121	20250106	090915	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	360	2	3.14	109952680	9365	20.39	11470	11880	11470	14880	8020	11450	11740.81	0.86	2805	11983	11716	11393	11126	10803	11850	11260	14	3430	100	8240	10	1	14438000	1705	33.27	2.13	12	0.06	355.00	5554.00	25100	20240104	-52.95	9620	20241210	22.77	11880	-0.59	20250106	10650	10.89	20250102	24200	-51.20	20240124	9620	22.77	20241210	2.64	N	254490	100	14 억	124825	N	N	N	N
122	20250103	160910	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	340	2	3.06	525801910	45918	262.93	11120	11660	11070	14440	7780	11110	11450.89	0.84	4207	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1653	32.25	2.06	12	0.32	355.00	5554.00	25400	20231222	-54.92	9620	20241210	19.02	11660	-1.80	20250103	10650	7.51	20250102	25100	-54.38	20240104	9620	19.02	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
123	20250103	150913	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	440	2	3.96	509355430	44487	254.74	11120	11660	11070	14440	7780	11110	11449.53	0.84	4398	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1668	32.54	2.08	12	0.31	355.00	5554.00	25400	20231222	-54.53	9620	20241210	20.06	11660	-0.94	20250103	10650	8.45	20250102	25100	-53.98	20240104	9620	20.06	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
124	20250103	140914	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11440	330	2	2.97	485583680	42424	242.92	11120	11660	11070	14440	7780	11110	11445.97	0.84	3872	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1652	32.23	2.06	12	0.29	355.00	5554.00	25400	20231222	-54.96	9620	20241210	18.92	11660	-1.89	20250103	10650	7.42	20250102	25100	-54.42	20240104	9620	18.92	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
125	20250103	130913	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	380	2	3.42	398279630	34789	199.20	11120	11660	11070	14440	7780	11110	11448.44	0.84	1092	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1659	32.37	2.07	12	0.24	355.00	5554.00	25400	20231222	-54.76	9620	20241210	19.44	11660	-1.46	20250103	10650	7.89	20250102	25100	-54.22	20240104	9620	19.44	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
126	20250103	120912	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	430	2	3.87	364316920	31842	182.33	11120	11660	11070	14440	7780	11110	11441.40	0.84	1165	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1666	32.51	2.08	12	0.22	355.00	5554.00	25400	20231222	-54.57	9620	20241210	19.96	11660	-1.03	20250103	10650	8.36	20250102	25100	-54.02	20240104	9620	19.96	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
127	20250103	110913	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	400	2	3.60	297074580	26038	149.10	11120	11550	11070	14440	7780	11110	11409.27	0.84	1495	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1662	32.42	2.07	12	0.18	355.00	5554.00	25400	20231222	-54.69	9620	20241210	19.65	11550	-0.35	20250103	10650	8.08	20250102	25100	-54.14	20240104	9620	19.65	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
128	20250103	100910	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	340	2	3.06	181553920	15972	91.46	11120	11470	11070	14440	7780	11110	11367.01	0.84	1216	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1653	32.25	2.06	12	0.11	355.00	5554.00	25400	20231222	-54.92	9620	20241210	19.02	11470	-0.17	20250103	10650	7.51	20250102	25100	-54.38	20240104	9620	19.02	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
129	20250103	090914	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11260	150	2	1.35	20362470	1823	10.44	11120	11260	11070	14440	7780	11110	11169.76	0.84	-499	11416	11262	10956	10802	10496	11340	10880	14	3330	100	7990	10	1	14438000	1626	31.72	2.03	12	0.01	355.00	5554.00	25400	20231222	-55.67	9620	20241210	17.05	11260	0.00	20250103	10650	5.73	20250102	25100	-55.14	20240104	9620	17.05	20241210	2.73	N	254490	100	14 억	120683	N	N	N	N
130	20250102	160903	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11110	270	2	2.49	189139910	17325	82.45	10700	11110	10650	14090	7590	10840	10915.46	0.81	3360	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1604	31.30	2.00	12	0.12	355.00	5554.00	25400	20231222	-56.26	9620	20241210	15.49	11110	0.00	20250102	10650	4.32	20250102	25100	-55.74	20240104	9620	15.49	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
131	20250102	150904	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11080	240	2	2.21	175975730	16138	76.80	10700	11090	10650	14090	7590	10840	10904.44	0.81	3397	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1600	31.21	1.99	12	0.11	355.00	5554.00	25400	20231222	-56.38	9620	20241210	15.18	11090	-0.09	20250102	10650	4.04	20250102	25100	-55.86	20240104	9620	15.18	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
132	20250102	140901	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10980	140	2	1.29	138842670	12771	60.78	10700	11060	10650	14090	7590	10840	10871.72	0.81	2559	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1585	30.93	1.98	12	0.09	355.00	5554.00	25400	20231222	-56.77	9620	20241210	14.14	11060	-0.72	20250102	10650	3.10	20250102	25100	-56.25	20240104	9620	14.14	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
133	20250102	130904	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10860	20	2	0.18	126878850	11680	55.58	10700	11060	10650	14090	7590	10840	10862.92	0.81	2239	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1568	30.59	1.96	12	0.08	355.00	5554.00	25400	20231222	-57.24	9620	20241210	12.89	11060	-1.81	20250102	10650	1.97	20250102	25100	-56.73	20240104	9620	12.89	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
134	20250102	120902	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10900	60	2	0.55	109166260	10060	47.88	10700	11060	10650	14090	7590	10840	10851.52	0.81	2554	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1574	30.70	1.96	12	0.07	355.00	5554.00	25400	20231222	-57.09	9620	20241210	13.31	11060	-1.45	20250102	10650	2.35	20250102	25100	-56.57	20240104	9620	13.31	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
135	20250102	110853	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10820	-20	5	-0.18	61303920	5698	27.12	10700	10900	10650	14090	7590	10840	10758.83	0.81	90	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1562	30.48	1.95	12	0.04	355.00	5554.00	25400	20231222	-57.40	9620	20241210	12.47	10900	-0.73	20250102	10650	1.60	20250102	25100	-56.89	20240104	9620	12.47	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
136	20250102	100900	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10780	-60	5	-0.55	26444870	2473	11.77	10700	10780	10650	14090	7590	10840	10693.38	0.81	-666	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1556	30.37	1.94	12	0.02	355.00	5554.00	25400	20231222	-57.56	9620	20241210	12.06	10780	0.00	20250102	10650	1.22	20250102	25100	-57.05	20240104	9620	12.06	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
137	20250102	090851	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	0.81	0	11140	10990	10700	10550	10260	11065	10625	14	3250	100	7800	10	1	14438000	1565	30.54	1.95	12	0.00	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	0	0.00	0	0	0.00	0	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History