KissMeData/001000/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160114	57	100.00	KOSDAQ	N	N	N	N	N	933	4	2	0.43	18606360	20016	53.94	929	938	924	1207	651	929	929.57	4.30	-2656	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	227	-33.32	1.54	12	0.08	-28.00	607.00	1747	20240117	-46.59	922	20241203	1.19	1024	-8.89	20250103	924	0.97	20250124	1640	-43.11	20240131	922	1.19	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
3	20250124	150114	57	100.00	KOSDAQ	N	N	N	N	N	938	9	2	0.97	17036184	18333	49.41	929	938	924	1207	651	929	929.26	4.30	-2272	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	228	-33.50	1.55	12	0.08	-28.00	607.00	1747	20240117	-46.31	922	20241203	1.74	1024	-8.40	20250103	924	1.52	20250124	1640	-42.80	20240131	922	1.74	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
4	20250124	140115	57	100.00	KOSDAQ	N	N	N	N	N	930	1	2	0.11	15035716	16181	43.61	929	934	924	1207	651	929	929.22	4.30	-2236	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	226	-33.21	1.53	12	0.07	-28.00	607.00	1747	20240117	-46.77	922	20241203	0.87	1024	-9.18	20250103	924	0.65	20250124	1640	-43.29	20240131	922	0.87	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
5	20250124	130114	57	100.00	KOSDAQ	N	N	N	N	N	927	-2	5	-0.22	14781308	15907	42.87	929	934	924	1207	651	929	929.23	4.30	-2231	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	225	-33.11	1.53	12	0.07	-28.00	607.00	1747	20240117	-46.94	922	20241203	0.54	1024	-9.47	20250103	924	0.32	20250124	1640	-43.48	20240131	922	0.54	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
6	20250124	120114	57	100.00	KOSDAQ	N	N	N	N	N	926	-3	5	-0.32	13791809	14843	40.00	929	934	924	1207	651	929	929.18	4.30	-2694	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	225	-33.07	1.53	12	0.06	-28.00	607.00	1747	20240117	-46.99	922	20241203	0.43	1024	-9.57	20250103	924	0.22	20250124	1640	-43.54	20240131	922	0.43	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
7	20250124	110115	57	100.00	KOSDAQ	N	N	N	N	N	927	-2	5	-0.22	11710501	12599	33.95	929	934	924	1207	651	929	929.48	4.30	-2591	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	225	-33.11	1.53	12	0.05	-28.00	607.00	1747	20240117	-46.94	922	20241203	0.54	1024	-9.47	20250103	924	0.32	20250124	1640	-43.48	20240131	922	0.54	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
8	20250124	100114	57	100.00	KOSDAQ	N	N	N	N	N	933	4	2	0.43	3400533	3664	9.87	929	933	924	1207	651	929	928.09	4.30	-902	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	227	-33.32	1.54	12	0.02	-28.00	607.00	1747	20240117	-46.59	922	20241203	1.19	1024	-8.89	20250103	924	0.97	20250124	1640	-43.11	20240131	922	1.19	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
9	20250124	090114	57	100.00	KOSDAQ	N	N	N	N	N	929	0	3	0.00	4645	5	0.01	929	929	929	1207	651	929	929.00	4.30	0	973	951	938	916	903	944	909	24	278	100	590	1	1	24277540	226	-33.18	1.53	12	0.00	-28.00	607.00	1747	20240117	-46.82	922	20241203	0.76	1024	-9.28	20250103	925	0.43	20250123	1640	-43.35	20240131	922	0.76	20241203	0.03	N	001000	100	24 억	1044386	N	N	N	N
10	20250123	160115	57	100.00	KOSDAQ	N	N	N	N	N	929	-15	5	-1.59	34589741	37105	59.25	943	960	925	1227	661	944	932.13	4.31	-1334	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	226	-33.18	1.53	12	0.15	-28.00	607.00	1747	20240117	-46.82	922	20241203	0.76	1024	-9.28	20250103	925	0.43	20250123	1640	-43.35	20240131	922	0.76	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
11	20250123	150113	57	100.00	KOSDAQ	N	N	N	N	N	929	-15	5	-1.59	31017701	33258	53.10	943	960	925	1227	661	944	932.55	4.31	-448	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	226	-33.18	1.53	12	0.14	-28.00	607.00	1747	20240117	-46.82	922	20241203	0.76	1024	-9.28	20250103	925	0.43	20250123	1640	-43.35	20240131	922	0.76	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
12	20250123	140114	57	100.00	KOSDAQ	N	N	N	N	N	935	-9	5	-0.95	18554737	19822	31.65	943	960	925	1227	661	944	935.96	4.31	-340	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	227	-33.39	1.54	12	0.08	-28.00	607.00	1747	20240117	-46.48	922	20241203	1.41	1024	-8.69	20250103	925	1.08	20250123	1640	-42.99	20240131	922	1.41	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
13	20250123	130114	57	100.00	KOSDAQ	N	N	N	N	N	935	-9	5	-0.95	14784289	15776	25.19	943	960	925	1227	661	944	937.02	4.31	194	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	227	-33.39	1.54	12	0.06	-28.00	607.00	1747	20240117	-46.48	922	20241203	1.41	1024	-8.69	20250103	925	1.08	20250123	1640	-42.99	20240131	922	1.41	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
14	20250123	120114	57	100.00	KOSDAQ	N	N	N	N	N	933	-11	5	-1.17	14280465	15236	24.33	943	960	925	1227	661	944	937.17	4.31	139	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	227	-33.32	1.54	12	0.06	-28.00	607.00	1747	20240117	-46.59	922	20241203	1.19	1024	-8.89	20250103	925	0.86	20250123	1640	-43.11	20240131	922	1.19	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
15	20250123	110114	57	100.00	KOSDAQ	N	N	N	N	N	937	-7	5	-0.74	12581657	13414	21.42	943	960	925	1227	661	944	937.83	4.31	165	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	227	-33.46	1.54	12	0.06	-28.00	607.00	1747	20240117	-46.37	922	20241203	1.63	1024	-8.50	20250103	925	1.30	20250123	1640	-42.87	20240131	922	1.63	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
16	20250123	100114	57	100.00	KOSDAQ	N	N	N	N	N	940	-4	5	-0.42	11165292	11908	19.01	943	960	925	1227	661	944	937.48	4.31	456	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	228	-33.57	1.55	12	0.05	-28.00	607.00	1747	20240117	-46.19	922	20241203	1.95	1024	-8.20	20250103	925	1.62	20250123	1640	-42.68	20240131	922	1.95	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
17	20250123	090114	57	100.00	KOSDAQ	N	N	N	N	N	942	-2	5	-0.21	1115789	1183	1.89	943	943	942	1227	661	944	942.95	4.31	-11	989	966	953	930	917	960	924	24	283	100	600	1	1	24277540	229	-33.64	1.55	12	0.00	-28.00	607.00	1747	20240117	-46.08	922	20241203	2.17	1024	-8.01	20250103	940	0.21	20250122	1640	-42.56	20240131	922	2.17	20241203	0.03	N	001000	100	24 억	1045652	N	N	N	N
18	20250122	160114	57	100.00	KOSDAQ	N	N	N	N	N	944	-32	5	-3.28	58594579	61781	306.70	972	976	940	1268	684	976	948.40	4.32	-4193	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	229	-33.71	1.56	12	0.25	-28.00	607.00	1747	20240117	-45.96	922	20241203	2.39	1024	-7.81	20250103	940	0.43	20250122	1640	-42.44	20240131	922	2.39	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
19	20250122	150114	57	100.00	KOSDAQ	N	N	N	N	N	942	-34	5	-3.48	53441455	56316	279.57	972	976	940	1268	684	976	948.85	4.32	-3970	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	229	-33.64	1.55	12	0.23	-28.00	607.00	1747	20240117	-46.08	922	20241203	2.17	1024	-8.01	20250103	940	0.21	20250122	1640	-42.56	20240131	922	2.17	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
20	20250122	140113	57	100.00	KOSDAQ	N	N	N	N	N	945	-31	5	-3.18	47954702	50517	250.78	972	976	940	1268	684	976	949.16	4.32	-3701	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	229	-33.75	1.56	12	0.21	-28.00	607.00	1747	20240117	-45.91	922	20241203	2.49	1024	-7.71	20250103	940	0.53	20250122	1640	-42.38	20240131	922	2.49	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
21	20250122	130114	57	100.00	KOSDAQ	N	N	N	N	N	946	-30	5	-3.07	33641864	35345	175.46	972	976	940	1268	684	976	951.67	4.32	1761	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	230	-33.79	1.56	12	0.15	-28.00	607.00	1747	20240117	-45.85	922	20241203	2.60	1024	-7.62	20250103	940	0.64	20250122	1640	-42.32	20240131	922	2.60	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
22	20250122	120114	57	100.00	KOSDAQ	N	N	N	N	N	946	-30	5	-3.07	32409450	34043	169.00	972	976	940	1268	684	976	951.86	4.32	2237	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	230	-33.79	1.56	12	0.14	-28.00	607.00	1747	20240117	-45.85	922	20241203	2.60	1024	-7.62	20250103	940	0.64	20250122	1640	-42.32	20240131	922	2.60	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
23	20250122	110113	57	100.00	KOSDAQ	N	N	N	N	N	946	-30	5	-3.07	30679343	32215	159.92	972	976	940	1268	684	976	952.17	4.32	2234	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	230	-33.79	1.56	12	0.13	-28.00	607.00	1747	20240117	-45.85	922	20241203	2.60	1024	-7.62	20250103	940	0.64	20250122	1640	-42.32	20240131	922	2.60	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
24	20250122	100114	57	100.00	KOSDAQ	N	N	N	N	N	950	-26	5	-2.66	19395464	20267	100.61	972	976	941	1268	684	976	956.79	4.32	3390	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	231	-33.93	1.57	12	0.08	-28.00	607.00	1747	20240117	-45.62	922	20241203	3.04	1024	-7.23	20250103	941	0.96	20250122	1640	-42.07	20240131	922	3.04	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
25	20250122	090114	57	100.00	KOSDAQ	N	N	N	N	N	972	-4	5	-0.41	2708852	2786	13.83	972	972	972	1268	684	976	972.00	4.32	-360	995	985	978	968	961	982	965	24	292	100	620	1	1	24277540	236	-34.71	1.60	12	0.01	-28.00	607.00	1747	20240117	-44.36	922	20241203	5.42	1024	-5.08	20250103	970	0.21	20250120	1640	-40.73	20240131	922	5.42	20241203	0.04	N	001000	100	24 억	1049845	N	N	N	N
26	20250121	160114	57	100.00	KOSDAQ	N	N	N	N	N	976	-8	5	-0.81	19661449	20133	41.01	982	988	971	1279	689	984	976.58	4.34	-2998	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	237	-34.86	1.61	12	0.08	-28.00	607.00	1747	20240117	-44.13	922	20241203	5.86	1024	-4.69	20250103	970	0.62	20250120	1640	-40.49	20240131	922	5.86	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
27	20250121	150114	57	100.00	KOSDAQ	N	N	N	N	N	973	-11	5	-1.12	16032583	16405	33.42	982	988	972	1279	689	984	977.30	4.34	-2422	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	236	-34.75	1.60	12	0.07	-28.00	607.00	1747	20240117	-44.30	922	20241203	5.53	1024	-4.98	20250103	970	0.31	20250120	1640	-40.67	20240131	922	5.53	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
28	20250121	140114	57	100.00	KOSDAQ	N	N	N	N	N	974	-10	5	-1.02	14182220	14508	29.55	982	988	972	1279	689	984	977.54	4.34	-2020	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	236	-34.79	1.60	12	0.06	-28.00	607.00	1747	20240117	-44.25	922	20241203	5.64	1024	-4.88	20250103	970	0.41	20250120	1640	-40.61	20240131	922	5.64	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
29	20250121	130113	57	100.00	KOSDAQ	N	N	N	N	N	978	-6	5	-0.61	13520839	13829	28.17	982	988	972	1279	689	984	977.72	4.34	-1900	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	237	-34.93	1.61	12	0.06	-28.00	607.00	1747	20240117	-44.02	922	20241203	6.07	1024	-4.49	20250103	970	0.82	20250120	1640	-40.37	20240131	922	6.07	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
30	20250121	120114	57	100.00	KOSDAQ	N	N	N	N	N	976	-8	5	-0.81	9570502	9778	19.92	982	988	972	1279	689	984	978.78	4.34	-1995	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	237	-34.86	1.61	12	0.04	-28.00	607.00	1747	20240117	-44.13	922	20241203	5.86	1024	-4.69	20250103	970	0.62	20250120	1640	-40.49	20240131	922	5.86	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
31	20250121	110113	57	100.00	KOSDAQ	N	N	N	N	N	978	-6	5	-0.61	6756095	6895	14.05	982	988	972	1279	689	984	979.85	4.34	-1102	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	237	-34.93	1.61	12	0.03	-28.00	607.00	1747	20240117	-44.02	922	20241203	6.07	1024	-4.49	20250103	970	0.82	20250120	1640	-40.37	20240131	922	6.07	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
32	20250121	100112	57	100.00	KOSDAQ	N	N	N	N	N	988	4	2	0.41	5760215	5879	11.98	982	988	972	1279	689	984	979.80	4.34	-832	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	240	-35.29	1.63	12	0.02	-28.00	607.00	1747	20240117	-43.45	922	20241203	7.16	1024	-3.52	20250103	970	1.86	20250120	1640	-39.76	20240131	922	7.16	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
33	20250121	090114	57	100.00	KOSDAQ	N	N	N	N	N	975	-9	5	-0.91	782752	801	1.63	982	982	975	1279	689	984	977.22	4.34	240	1004	994	982	972	960	988	966	24	295	100	620	1	1	24277540	237	-34.82	1.61	12	0.00	-28.00	607.00	1747	20240117	-44.19	922	20241203	5.75	1024	-4.79	20250103	970	0.52	20250120	1640	-40.55	20240131	922	5.75	20241203	0.05	N	001000	100	24 억	1052808	N	N	N	N
34	20250120	160113	57	100.00	KOSDAQ	N	N	N	N	N	984	-5	5	-0.51	48033650	49081	497.07	988	992	970	1285	693	989	978.55	4.34	-1751	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	239	-35.14	1.62	12	0.20	-28.00	607.00	1747	20240117	-43.67	922	20241203	6.72	1024	-3.91	20250103	970	1.44	20250120	1640	-40.00	20240131	922	6.72	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
35	20250120	150114	57	100.00	KOSDAQ	N	N	N	N	N	984	-5	5	-0.51	26813047	27324	276.73	988	992	976	1285	693	989	981.15	4.34	-1276	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	239	-35.14	1.62	12	0.11	-28.00	607.00	1747	20240117	-43.67	922	20241203	6.72	1024	-3.91	20250103	976	0.82	20250120	1640	-40.00	20240131	922	6.72	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
36	20250120	140114	57	100.00	KOSDAQ	N	N	N	N	N	984	-5	5	-0.51	26811079	27322	276.71	988	992	976	1285	693	989	981.15	4.34	-1274	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	239	-35.14	1.62	12	0.11	-28.00	607.00	1747	20240117	-43.67	922	20241203	6.72	1024	-3.91	20250103	976	0.82	20250120	1640	-40.00	20240131	922	6.72	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
37	20250120	130113	57	100.00	KOSDAQ	N	N	N	N	N	980	-9	5	-0.91	22472578	22898	231.90	988	992	976	1285	693	989	981.24	4.34	-884	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	238	-35.00	1.61	12	0.09	-28.00	607.00	1747	20240117	-43.90	922	20241203	6.29	1024	-4.30	20250103	976	0.41	20250120	1640	-40.24	20240131	922	6.29	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
38	20250120	120114	57	100.00	KOSDAQ	N	N	N	N	N	987	-2	5	-0.20	5459236	5540	56.11	988	992	982	1285	693	989	985.04	4.34	-1299	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	240	-35.25	1.63	12	0.02	-28.00	607.00	1747	20240117	-43.50	922	20241203	7.05	1024	-3.61	20250103	980	0.71	20250117	1640	-39.82	20240131	922	7.05	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
39	20250120	110113	57	100.00	KOSDAQ	N	N	N	N	N	987	-2	5	-0.20	5409892	5490	55.60	988	992	982	1285	693	989	985.03	4.34	-1282	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	240	-35.25	1.63	12	0.02	-28.00	607.00	1747	20240117	-43.50	922	20241203	7.05	1024	-3.61	20250103	980	0.71	20250117	1640	-39.82	20240131	922	7.05	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
40	20250120	100114	57	100.00	KOSDAQ	N	N	N	N	N	985	-4	5	-0.40	3162018	3203	32.44	988	992	982	1285	693	989	986.85	4.34	-1292	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	239	-35.18	1.62	12	0.01	-28.00	607.00	1747	20240117	-43.62	922	20241203	6.83	1024	-3.81	20250103	980	0.51	20250117	1640	-39.94	20240131	922	6.83	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
41	20250120	090113	57	100.00	KOSDAQ	N	N	N	N	N	983	-6	5	-0.61	761129	770	7.80	988	988	983	1285	693	989	987.34	4.34	-80	1004	996	988	980	972	1000	984	24	296	100	630	1	1	24277540	239	-35.11	1.62	12	0.00	-28.00	607.00	1747	20240117	-43.73	922	20241203	6.62	1024	-4.00	20250103	980	0.31	20250117	1640	-40.06	20240131	922	6.62	20241203	0.05	N	001000	100	24 억	1054559	N	N	N	N
42	20250117	160113	57	100.00	KOSDAQ	N	N	N	N	N	989	0	3	0.00	9734758	9874	36.66	980	996	980	1285	693	989	985.90	4.35	-920	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	240	-35.32	1.63	12	0.04	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1024	-3.42	20250103	980	0.92	20250117	1747	-43.39	20240117	922	7.27	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
43	20250117	150113	57	100.00	KOSDAQ	N	N	N	N	N	989	0	3	0.00	7944412	8062	29.94	980	996	980	1285	693	989	985.41	4.35	-611	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	240	-35.32	1.63	12	0.03	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1024	-3.42	20250103	980	0.92	20250117	1747	-43.39	20240117	922	7.27	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
44	20250117	140114	57	100.00	KOSDAQ	N	N	N	N	N	989	0	3	0.00	7929593	8047	29.88	980	996	980	1285	693	989	985.41	4.35	-596	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	240	-35.32	1.63	12	0.03	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1024	-3.42	20250103	980	0.92	20250117	1747	-43.39	20240117	922	7.27	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
45	20250117	130114	57	100.00	KOSDAQ	N	N	N	N	N	985	-4	5	-0.40	4701580	4770	17.71	980	996	980	1285	693	989	985.66	4.35	-805	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	239	-35.18	1.62	12	0.02	-28.00	607.00	1747	20240117	-43.62	922	20241203	6.83	1024	-3.81	20250103	980	0.51	20250117	1747	-43.62	20240117	922	6.83	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
46	20250117	120114	57	100.00	KOSDAQ	N	N	N	N	N	989	0	3	0.00	4320243	4383	16.27	980	996	980	1285	693	989	985.68	4.35	-737	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	240	-35.32	1.63	12	0.02	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1024	-3.42	20250103	980	0.92	20250117	1747	-43.39	20240117	922	7.27	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
47	20250117	110114	57	100.00	KOSDAQ	N	N	N	N	N	986	-3	5	-0.30	4235219	4297	15.96	980	996	980	1285	693	989	985.62	4.35	-677	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	239	-35.21	1.62	12	0.02	-28.00	607.00	1747	20240117	-43.56	922	20241203	6.94	1024	-3.71	20250103	980	0.61	20250117	1747	-43.56	20240117	922	6.94	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
48	20250117	100113	57	100.00	KOSDAQ	N	N	N	N	N	995	6	2	0.61	2204455	2237	8.31	980	996	980	1285	693	989	985.45	4.35	-841	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	242	-35.54	1.64	12	0.01	-28.00	607.00	1747	20240117	-43.05	922	20241203	7.92	1024	-2.83	20250103	980	1.53	20250117	1747	-43.05	20240117	922	7.92	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
49	20250117	090113	57	100.00	KOSDAQ	N	N	N	N	N	987	-2	5	-0.20	531662	540	2.01	980	988	980	1285	693	989	984.56	4.35	-30	1015	1002	993	980	971	997	975	24	296	100	630	1	1	24277540	240	-35.25	1.63	12	0.00	-28.00	607.00	1747	20240117	-43.50	922	20241203	7.05	1024	-3.61	20250103	980	0.71	20250117	1747	-43.50	20240117	922	7.05	20241203	0.05	N	001000	100	24 억	1055479	N	N	N	N
50	20250116	160113	57	100.00	KOSDAQ	N	N	N	N	N	989	-18	5	-1.79	26214877	26497	73.86	997	1006	984	1309	705	1007	989.35	4.35	-1016	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	240	-35.32	1.63	12	0.11	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1024	-3.42	20250103	981	0.82	20250102	1747	-43.39	20240117	922	7.27	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
51	20250116	150112	57	100.00	KOSDAQ	N	N	N	N	N	988	-19	5	-1.89	23016176	23257	64.83	997	1006	984	1309	705	1007	989.65	4.35	-501	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	240	-35.29	1.63	12	0.10	-28.00	607.00	1747	20240117	-43.45	922	20241203	7.16	1024	-3.52	20250103	981	0.71	20250102	1747	-43.45	20240117	922	7.16	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
52	20250116	140113	57	100.00	KOSDAQ	N	N	N	N	N	990	-17	5	-1.69	17212339	17367	48.41	997	1006	985	1309	705	1007	991.09	4.35	-359	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	240	-35.36	1.63	12	0.07	-28.00	607.00	1747	20240117	-43.33	922	20241203	7.38	1024	-3.32	20250103	981	0.92	20250102	1747	-43.33	20240117	922	7.38	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
53	20250116	130114	57	100.00	KOSDAQ	N	N	N	N	N	988	-19	5	-1.89	15674015	15810	44.07	997	1006	985	1309	705	1007	991.40	4.35	-325	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	240	-35.29	1.63	12	0.07	-28.00	607.00	1747	20240117	-43.45	922	20241203	7.16	1024	-3.52	20250103	981	0.71	20250102	1747	-43.45	20240117	922	7.16	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
54	20250116	120113	57	100.00	KOSDAQ	N	N	N	N	N	990	-17	5	-1.69	13594333	13708	38.21	997	1006	985	1309	705	1007	991.71	4.35	-176	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	240	-35.36	1.63	12	0.06	-28.00	607.00	1747	20240117	-43.33	922	20241203	7.38	1024	-3.32	20250103	981	0.92	20250102	1747	-43.33	20240117	922	7.38	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
55	20250116	110114	57	100.00	KOSDAQ	N	N	N	N	N	985	-22	5	-2.18	8389860	8435	23.51	997	1006	985	1309	705	1007	994.65	4.35	-224	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	239	-35.18	1.62	12	0.03	-28.00	607.00	1747	20240117	-43.62	922	20241203	6.83	1024	-3.81	20250103	981	0.41	20250102	1747	-43.62	20240117	922	6.83	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
56	20250116	100114	57	100.00	KOSDAQ	N	N	N	N	N	996	-11	5	-1.09	4371296	4393	12.24	997	1006	990	1309	705	1007	995.06	4.35	43	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	242	-35.57	1.64	12	0.02	-28.00	607.00	1747	20240117	-42.99	922	20241203	8.03	1024	-2.73	20250103	981	1.53	20250102	1747	-42.99	20240117	922	8.03	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
57	20250116	090114	57	100.00	KOSDAQ	N	N	N	N	N	1006	-1	5	-0.10	100706	101	0.28	997	1006	997	1309	705	1007	997.09	4.35	-1	1017	1011	1005	999	993	1009	997	24	302	100	640	1	1	24277540	244	-35.93	1.66	12	0.00	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.05	N	001000	100	24 억	1056495	N	N	N	N
58	20250115	160113	57	100.00	KOSDAQ	N	N	N	N	N	1007	1	2	0.10	35952155	35875	265.84	1011	1011	999	1307	705	1006	1002.11	4.35	-21	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	244	-35.96	1.66	12	0.15	-28.00	607.00	1747	20240117	-42.36	922	20241203	9.22	1024	-1.66	20250103	981	2.65	20250102	1747	-42.36	20240117	922	9.22	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
59	20250115	150114	57	100.00	KOSDAQ	N	N	N	N	N	1008	2	2	0.20	30595042	30534	226.26	1011	1011	999	1307	705	1006	1002.00	4.35	361	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	245	-36.00	1.66	12	0.13	-28.00	607.00	1747	20240117	-42.30	922	20241203	9.33	1024	-1.56	20250103	981	2.75	20250102	1747	-42.30	20240117	922	9.33	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
60	20250115	140114	57	100.00	KOSDAQ	N	N	N	N	N	1003	-3	5	-0.30	23120393	23099	171.17	1011	1011	999	1307	705	1006	1000.93	4.35	346	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	244	-35.82	1.65	12	0.10	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
61	20250115	130114	57	100.00	KOSDAQ	N	N	N	N	N	1003	-3	5	-0.30	22042100	22021	163.18	1011	1011	999	1307	705	1006	1000.96	4.35	355	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	244	-35.82	1.65	12	0.09	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
62	20250115	120114	57	100.00	KOSDAQ	N	N	N	N	N	1000	-6	5	-0.60	20799931	20779	153.98	1011	1011	999	1307	705	1006	1001.01	4.35	410	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	243	-35.71	1.65	12	0.09	-28.00	607.00	1747	20240117	-42.76	922	20241203	8.46	1024	-2.34	20250103	981	1.94	20250102	1747	-42.76	20240117	922	8.46	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
63	20250115	110114	57	100.00	KOSDAQ	N	N	N	N	N	1005	-1	5	-0.10	9582614	9562	70.86	1011	1011	999	1307	705	1006	1002.16	4.35	202	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	244	-35.89	1.66	12	0.04	-28.00	607.00	1747	20240117	-42.47	922	20241203	9.00	1024	-1.86	20250103	981	2.45	20250102	1747	-42.47	20240117	922	9.00	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
64	20250115	100113	57	100.00	KOSDAQ	N	N	N	N	N	1004	-2	5	-0.20	4191155	4176	30.94	1011	1011	1000	1307	705	1006	1003.63	4.35	300	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	244	-35.86	1.65	12	0.02	-28.00	607.00	1747	20240117	-42.53	922	20241203	8.89	1024	-1.95	20250103	981	2.34	20250102	1747	-42.53	20240117	922	8.89	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
65	20250115	090114	57	100.00	KOSDAQ	N	N	N	N	N	1011	5	2	0.50	762294	754	5.59	1011	1011	1011	1307	705	1006	1011.00	4.35	-113	1020	1012	1004	996	988	1017	1001	24	301	100	640	1	1	24277540	245	-36.11	1.67	12	0.00	-28.00	607.00	1747	20240117	-42.13	922	20241203	9.65	1024	-1.27	20250103	981	3.06	20250102	1747	-42.13	20240117	922	9.65	20241203	0.06	N	001000	100	24 억	1056516	N	N	N	N
66	20250114	160114	57	100.00	KOSDAQ	N	N	N	N	N	1006	2	2	0.20	13498016	13495	34.00	996	1012	996	1305	703	1004	1000.22	4.35	90	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	244	-35.93	1.66	12	0.06	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
67	20250114	150113	57	100.00	KOSDAQ	N	N	N	N	N	1003	-1	5	-0.10	13081532	13081	32.96	996	1012	996	1305	703	1004	1000.04	4.35	96	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	244	-35.82	1.65	12	0.05	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
68	20250114	140113	57	100.00	KOSDAQ	N	N	N	N	N	997	-7	5	-0.70	10199976	10193	25.68	996	1012	996	1305	703	1004	1000.68	4.35	-274	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	242	-35.61	1.64	12	0.04	-28.00	607.00	1747	20240117	-42.93	922	20241203	8.13	1024	-2.64	20250103	981	1.63	20250102	1747	-42.93	20240117	922	8.13	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
69	20250114	130113	57	100.00	KOSDAQ	N	N	N	N	N	999	-5	5	-0.50	6215143	6203	15.63	996	1012	996	1305	703	1004	1001.96	4.35	-80	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	243	-35.68	1.65	12	0.03	-28.00	607.00	1747	20240117	-42.82	922	20241203	8.35	1024	-2.44	20250103	981	1.83	20250102	1747	-42.82	20240117	922	8.35	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
70	20250114	120113	57	100.00	KOSDAQ	N	N	N	N	N	1003	-1	5	-0.10	5880478	5868	14.79	996	1012	996	1305	703	1004	1002.13	4.35	-310	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	244	-35.82	1.65	12	0.02	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
71	20250114	110114	57	100.00	KOSDAQ	N	N	N	N	N	999	-5	5	-0.50	5670559	5658	14.26	996	1012	996	1305	703	1004	1002.22	4.35	-437	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	243	-35.68	1.65	12	0.02	-28.00	607.00	1747	20240117	-42.82	922	20241203	8.35	1024	-2.44	20250103	981	1.83	20250102	1747	-42.82	20240117	922	8.35	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
72	20250114	100113	57	100.00	KOSDAQ	N	N	N	N	N	1005	1	2	0.10	4954504	4945	12.46	996	1012	996	1305	703	1004	1001.92	4.35	73	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	244	-35.89	1.66	12	0.02	-28.00	607.00	1747	20240117	-42.47	922	20241203	9.00	1024	-1.86	20250103	981	2.45	20250102	1747	-42.47	20240117	922	9.00	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
73	20250114	090113	57	100.00	KOSDAQ	N	N	N	N	N	996	-8	5	-0.80	51792	52	0.13	996	996	996	1305	703	1004	996.00	4.35	-7	1034	1019	1002	987	970	1026	994	24	301	100	640	1	1	24277540	242	-35.57	1.64	12	0.00	-28.00	607.00	1747	20240117	-42.99	922	20241203	8.03	1024	-2.73	20250103	981	1.53	20250102	1747	-42.99	20240117	922	8.03	20241203	0.06	N	001000	100	24 억	1056426	N	N	N	N
74	20250113	160113	57	100.00	KOSDAQ	N	N	N	N	N	1004	2	2	0.20	39756892	39686	135.39	1002	1017	985	1302	702	1002	1001.79	4.37	-5377	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	244	-35.86	1.65	12	0.16	-28.00	607.00	1747	20240117	-42.53	922	20241203	8.89	1024	-1.95	20250103	981	2.34	20250102	1747	-42.53	20240117	922	8.89	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
75	20250113	150113	57	100.00	KOSDAQ	N	N	N	N	N	1002	0	3	0.00	35259698	35185	120.04	1002	1017	985	1302	702	1002	1002.12	4.37	-4601	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	243	-35.79	1.65	12	0.14	-28.00	607.00	1747	20240117	-42.64	922	20241203	8.68	1024	-2.15	20250103	981	2.14	20250102	1747	-42.64	20240117	922	8.68	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
76	20250113	140113	57	100.00	KOSDAQ	N	N	N	N	N	1000	-2	5	-0.20	33069221	32999	112.58	1002	1017	985	1302	702	1002	1002.13	4.37	-4505	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.14	-28.00	607.00	1747	20240117	-42.76	922	20241203	8.46	1024	-2.34	20250103	981	1.94	20250102	1747	-42.76	20240117	922	8.46	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
77	20250113	130112	57	100.00	KOSDAQ	N	N	N	N	N	1003	1	2	0.10	31059686	30989	105.72	1002	1017	985	1302	702	1002	1002.28	4.37	-4641	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	244	-35.82	1.65	12	0.13	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
78	20250113	120113	57	100.00	KOSDAQ	N	N	N	N	N	1002	0	3	0.00	30904321	30834	105.19	1002	1017	985	1302	702	1002	1002.28	4.37	-4635	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	243	-35.79	1.65	12	0.13	-28.00	607.00	1747	20240117	-42.64	922	20241203	8.68	1024	-2.15	20250103	981	2.14	20250102	1747	-42.64	20240117	922	8.68	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
79	20250113	110113	57	100.00	KOSDAQ	N	N	N	N	N	1007	5	2	0.50	25076829	25042	85.43	1002	1017	985	1302	702	1002	1001.39	4.37	-4122	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	244	-35.96	1.66	12	0.10	-28.00	607.00	1747	20240117	-42.36	922	20241203	9.22	1024	-1.66	20250103	981	2.65	20250102	1747	-42.36	20240117	922	9.22	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
80	20250113	100112	57	100.00	KOSDAQ	N	N	N	N	N	994	-8	5	-0.80	12210394	12303	41.97	1002	1010	985	1302	702	1002	992.47	4.37	-593	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	241	-35.50	1.64	12	0.05	-28.00	607.00	1747	20240117	-43.10	922	20241203	7.81	1024	-2.93	20250103	981	1.33	20250102	1747	-43.10	20240117	922	7.81	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
81	20250113	090113	57	100.00	KOSDAQ	N	N	N	N	N	1010	8	2	0.80	638282	637	2.17	1002	1010	1002	1302	702	1002	1002.01	4.37	0	1022	1011	1005	994	988	1009	992	24	300	100	640	1	1	24277540	245	-36.07	1.66	12	0.00	-28.00	607.00	1747	20240117	-42.19	922	20241203	9.54	1024	-1.37	20250103	981	2.96	20250102	1747	-42.19	20240117	922	9.54	20241203	0.06	N	001000	100	24 억	1061803	N	N	N	N
82	20250110	160112	57	100.00	KOSDAQ	N	N	N	N	N	1002	-11	5	-1.09	29420677	29312	249.19	1014	1016	999	1316	710	1013	1003.71	4.38	-1983	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	243	-35.79	1.65	12	0.12	-28.00	607.00	1747	20240117	-42.64	922	20241203	8.68	1024	-2.15	20250103	981	2.14	20250102	1747	-42.64	20240117	922	8.68	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
83	20250110	150113	57	100.00	KOSDAQ	N	N	N	N	N	1005	-8	5	-0.79	25690183	25591	217.56	1014	1016	999	1316	710	1013	1003.88	4.38	-1961	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	244	-35.89	1.66	12	0.11	-28.00	607.00	1747	20240117	-42.47	922	20241203	9.00	1024	-1.86	20250103	981	2.45	20250102	1747	-42.47	20240117	922	9.00	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
84	20250110	140112	57	100.00	KOSDAQ	N	N	N	N	N	1001	-12	5	-1.18	20262309	20187	171.61	1014	1016	999	1316	710	1013	1003.73	4.38	-681	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	243	-35.75	1.65	12	0.08	-28.00	607.00	1747	20240117	-42.70	922	20241203	8.57	1024	-2.25	20250103	981	2.04	20250102	1747	-42.70	20240117	922	8.57	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
85	20250110	130113	57	100.00	KOSDAQ	N	N	N	N	N	1001	-12	5	-1.18	20115143	20040	170.36	1014	1016	999	1316	710	1013	1003.75	4.38	-681	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	243	-35.75	1.65	12	0.08	-28.00	607.00	1747	20240117	-42.70	922	20241203	8.57	1024	-2.25	20250103	981	2.04	20250102	1747	-42.70	20240117	922	8.57	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
86	20250110	120112	57	100.00	KOSDAQ	N	N	N	N	N	1005	-8	5	-0.79	16864677	16790	142.74	1014	1016	999	1316	710	1013	1004.45	4.38	-792	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	244	-35.89	1.66	12	0.07	-28.00	607.00	1747	20240117	-42.47	922	20241203	9.00	1024	-1.86	20250103	981	2.45	20250102	1747	-42.47	20240117	922	9.00	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
87	20250110	110112	57	100.00	KOSDAQ	N	N	N	N	N	1001	-12	5	-1.18	11110767	11043	93.88	1014	1016	999	1316	710	1013	1006.14	4.38	-1305	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	243	-35.75	1.65	12	0.05	-28.00	607.00	1747	20240117	-42.70	922	20241203	8.57	1024	-2.25	20250103	981	2.04	20250102	1747	-42.70	20240117	922	8.57	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
88	20250110	100113	57	100.00	KOSDAQ	N	N	N	N	N	1016	3	2	0.30	3725265	3688	31.35	1014	1016	1005	1316	710	1013	1010.10	4.38	44	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	247	-36.29	1.67	12	0.02	-28.00	607.00	1747	20240117	-41.84	922	20241203	10.20	1024	-0.78	20250103	981	3.57	20250102	1747	-41.84	20240117	922	10.20	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
89	20250110	090112	57	100.00	KOSDAQ	N	N	N	N	N	1014	1	2	0.10	1014	1	0.01	1014	1014	1014	1316	710	1013	1014.00	4.38	0	1019	1015	1010	1006	1001	1018	1009	24	303	100	640	1	1	24277540	246	-36.21	1.67	12	0.00	-28.00	607.00	1747	20240117	-41.96	922	20241203	9.98	1024	-0.98	20250103	981	3.36	20250102	1747	-41.96	20240117	922	9.98	20241203	0.06	N	001000	100	24 억	1063786	N	N	N	N
90	20250109	160112	57	100.00	KOSDAQ	N	N	N	N	N	1013	2	2	0.20	11860717	11763	95.87	1012	1014	1005	1314	708	1011	1008.31	4.39	-948	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	246	-36.18	1.67	12	0.05	-28.00	607.00	1747	20240117	-42.01	922	20241203	9.87	1024	-1.07	20250103	981	3.26	20250102	1747	-42.01	20240117	922	9.87	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
91	20250109	150113	57	100.00	KOSDAQ	N	N	N	N	N	1006	-5	5	-0.49	10390406	10311	84.03	1012	1014	1005	1314	708	1011	1007.70	4.39	-886	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	244	-35.93	1.66	12	0.04	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
92	20250109	140113	57	100.00	KOSDAQ	N	N	N	N	N	1011	0	3	0.00	9234412	9163	74.68	1012	1014	1005	1314	708	1011	1007.79	4.39	-901	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	245	-36.11	1.67	12	0.04	-28.00	607.00	1747	20240117	-42.13	922	20241203	9.65	1024	-1.27	20250103	981	3.06	20250102	1747	-42.13	20240117	922	9.65	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
93	20250109	130112	57	100.00	KOSDAQ	N	N	N	N	N	1012	1	2	0.10	7986378	7928	64.61	1012	1014	1005	1314	708	1011	1007.36	4.39	-38	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	246	-36.14	1.67	12	0.03	-28.00	607.00	1747	20240117	-42.07	922	20241203	9.76	1024	-1.17	20250103	981	3.16	20250102	1747	-42.07	20240117	922	9.76	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
94	20250109	120112	57	100.00	KOSDAQ	N	N	N	N	N	1012	1	2	0.10	7332116	7277	59.31	1012	1014	1005	1314	708	1011	1007.57	4.39	-37	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	246	-36.14	1.67	12	0.03	-28.00	607.00	1747	20240117	-42.07	922	20241203	9.76	1024	-1.17	20250103	981	3.16	20250102	1747	-42.07	20240117	922	9.76	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
95	20250109	110112	57	100.00	KOSDAQ	N	N	N	N	N	1007	-4	5	-0.40	5270238	5227	42.60	1012	1014	1006	1314	708	1011	1008.27	4.39	347	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	244	-35.96	1.66	12	0.02	-28.00	607.00	1747	20240117	-42.36	922	20241203	9.22	1024	-1.66	20250103	981	2.65	20250102	1747	-42.36	20240117	922	9.22	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
96	20250109	100112	57	100.00	KOSDAQ	N	N	N	N	N	1006	-5	5	-0.49	4710812	4672	38.08	1012	1014	1006	1314	708	1011	1008.31	4.39	570	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	244	-35.93	1.66	12	0.02	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
97	20250109	090112	57	100.00	KOSDAQ	N	N	N	N	N	1012	1	2	0.10	559636	553	4.51	1012	1012	1012	1314	708	1011	1012.00	4.39	0	1021	1015	1009	1003	997	1017	1005	24	303	100	640	1	1	24277540	246	-36.14	1.67	12	0.00	-28.00	607.00	1747	20240117	-42.07	922	20241203	9.76	1024	-1.17	20250103	981	3.16	20250102	1747	-42.07	20240117	922	9.76	20241203	0.06	N	001000	100	24 억	1064734	N	N	N	N
98	20250108	160112	57	100.00	KOSDAQ	N	N	N	N	N	1011	0	3	0.00	12366923	12270	26.91	1011	1015	1003	1314	708	1011	1007.85	4.38	863	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	245	-36.11	1.67	12	0.05	-28.00	607.00	1747	20240117	-42.13	922	20241203	9.65	1024	-1.27	20250103	981	3.06	20250102	1747	-42.13	20240117	922	9.65	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
99	20250108	150113	57	100.00	KOSDAQ	N	N	N	N	N	1003	-8	5	-0.79	10446802	10368	22.74	1011	1015	1003	1314	708	1011	1007.60	4.38	790	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	244	-35.82	1.65	12	0.04	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
100	20250108	140113	57	100.00	KOSDAQ	N	N	N	N	N	1006	-5	5	-0.49	9071703	8998	19.73	1011	1015	1003	1314	708	1011	1008.19	4.38	487	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	244	-35.93	1.66	12	0.04	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
101	20250108	130113	57	100.00	KOSDAQ	N	N	N	N	N	1007	-4	5	-0.40	7244544	7178	15.74	1011	1015	1006	1314	708	1011	1009.27	4.38	350	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	244	-35.96	1.66	12	0.03	-28.00	607.00	1747	20240117	-42.36	922	20241203	9.22	1024	-1.66	20250103	981	2.65	20250102	1747	-42.36	20240117	922	9.22	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
102	20250108	120113	57	100.00	KOSDAQ	N	N	N	N	N	1011	0	3	0.00	6941334	6877	15.08	1011	1015	1006	1314	708	1011	1009.35	4.38	109	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	245	-36.11	1.67	12	0.03	-28.00	607.00	1747	20240117	-42.13	922	20241203	9.65	1024	-1.27	20250103	981	3.06	20250102	1747	-42.13	20240117	922	9.65	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
103	20250108	110111	57	100.00	KOSDAQ	N	N	N	N	N	1012	1	2	0.10	6910092	6846	15.01	1011	1015	1006	1314	708	1011	1009.36	4.38	84	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	246	-36.14	1.67	12	0.03	-28.00	607.00	1747	20240117	-42.07	922	20241203	9.76	1024	-1.17	20250103	981	3.16	20250102	1747	-42.07	20240117	922	9.76	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
104	20250108	100112	57	100.00	KOSDAQ	N	N	N	N	N	1014	3	2	0.30	6527263	6467	14.18	1011	1015	1006	1314	708	1011	1009.32	4.38	83	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	246	-36.21	1.67	12	0.03	-28.00	607.00	1747	20240117	-41.96	922	20241203	9.98	1024	-0.98	20250103	981	3.36	20250102	1747	-41.96	20240117	922	9.98	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
105	20250108	090113	57	100.00	KOSDAQ	N	N	N	N	N	1008	-3	5	-0.30	1348076	1334	2.93	1011	1011	1008	1314	708	1011	1010.55	4.38	-299	1029	1020	1009	1000	989	1014	994	24	303	100	640	1	1	24277540	245	-36.00	1.66	12	0.01	-28.00	607.00	1747	20240117	-42.30	922	20241203	9.33	1024	-1.56	20250103	981	2.75	20250102	1747	-42.30	20240117	922	9.33	20241203	0.07	N	001000	100	24 억	1063871	N	N	N	N
106	20250107	160113	57	100.00	KOSDAQ	N	N	N	N	N	1011	-2	5	-0.20	45902581	45594	118.20	1013	1018	998	1316	710	1013	1006.77	4.37	3587	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	245	-36.11	1.67	12	0.19	-28.00	607.00	1747	20240117	-42.13	922	20241203	9.65	1024	-1.27	20250103	981	3.06	20250102	1747	-42.13	20240117	922	9.65	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
107	20250107	150113	57	100.00	KOSDAQ	N	N	N	N	N	1010	-3	5	-0.30	39545973	39249	101.75	1013	1018	998	1316	710	1013	1007.57	4.37	3290	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	245	-36.07	1.66	12	0.16	-28.00	607.00	1747	20240117	-42.19	922	20241203	9.54	1024	-1.37	20250103	981	2.96	20250102	1747	-42.19	20240117	922	9.54	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
108	20250107	140112	57	100.00	KOSDAQ	N	N	N	N	N	1016	3	2	0.30	35037263	34744	90.07	1013	1018	1003	1316	710	1013	1008.44	4.37	2283	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	247	-36.29	1.67	12	0.14	-28.00	607.00	1747	20240117	-41.84	922	20241203	10.20	1024	-0.78	20250103	981	3.57	20250102	1747	-41.84	20240117	922	10.20	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
109	20250107	130112	57	100.00	KOSDAQ	N	N	N	N	N	1013	0	3	0.00	28619278	28403	73.63	1013	1018	1003	1316	710	1013	1007.61	4.37	4382	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	246	-36.18	1.67	12	0.12	-28.00	607.00	1747	20240117	-42.01	922	20241203	9.87	1024	-1.07	20250103	981	3.26	20250102	1747	-42.01	20240117	922	9.87	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
110	20250107	120113	57	100.00	KOSDAQ	N	N	N	N	N	1009	-4	5	-0.39	27490618	27287	70.74	1013	1018	1003	1316	710	1013	1007.46	4.37	4420	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	245	-36.04	1.66	12	0.11	-28.00	607.00	1747	20240117	-42.24	922	20241203	9.44	1024	-1.46	20250103	981	2.85	20250102	1747	-42.24	20240117	922	9.44	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
111	20250107	110112	57	100.00	KOSDAQ	N	N	N	N	N	1006	-7	5	-0.69	25984768	25786	66.85	1013	1018	1003	1316	710	1013	1007.71	4.37	4309	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	244	-35.93	1.66	12	0.11	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
112	20250107	100113	57	100.00	KOSDAQ	N	N	N	N	N	1008	-5	5	-0.49	12568214	12495	32.39	1013	1013	1003	1316	710	1013	1005.86	4.37	3287	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	245	-36.00	1.66	12	0.05	-28.00	607.00	1747	20240117	-42.30	922	20241203	9.33	1024	-1.56	20250103	981	2.75	20250102	1747	-42.30	20240117	922	9.33	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
113	20250107	090112	57	100.00	KOSDAQ	N	N	N	N	N	1010	-3	5	-0.30	859115	850	2.20	1013	1013	1010	1316	710	1013	1010.72	4.37	-175	1031	1021	1008	998	985	1027	1004	24	303	100	640	1	1	24277540	245	-36.07	1.66	12	0.00	-28.00	607.00	1747	20240117	-42.19	922	20241203	9.54	1024	-1.37	20250103	981	2.96	20250102	1747	-42.19	20240117	922	9.54	20241203	0.07	N	001000	100	24 억	1060284	N	N	N	N
114	20250106	160112	57	100.00	KOSDAQ	N	N	N	N	N	1013	5	2	0.50	38739873	38573	43.22	1005	1018	995	1310	706	1008	1004.33	4.36	799	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	246	-36.18	1.67	12	0.16	-28.00	607.00	1747	20240117	-42.01	922	20241203	9.87	1024	-1.07	20250103	981	3.26	20250102	1747	-42.01	20240117	922	9.87	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
115	20250106	150112	57	100.00	KOSDAQ	N	N	N	N	N	1013	5	2	0.50	34180356	34074	38.18	1005	1018	995	1310	706	1008	1003.12	4.36	863	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	246	-36.18	1.67	12	0.14	-28.00	607.00	1747	20240117	-42.01	922	20241203	9.87	1024	-1.07	20250103	981	3.26	20250102	1747	-42.01	20240117	922	9.87	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
116	20250106	140112	57	100.00	KOSDAQ	N	N	N	N	N	1009	1	2	0.10	31297297	31218	34.98	1005	1018	995	1310	706	1008	1002.54	4.36	105	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	245	-36.04	1.66	12	0.13	-28.00	607.00	1747	20240117	-42.24	922	20241203	9.44	1024	-1.46	20250103	981	2.85	20250102	1747	-42.24	20240117	922	9.44	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
117	20250106	130112	57	100.00	KOSDAQ	N	N	N	N	N	1006	-2	5	-0.20	22658326	22662	25.39	1005	1007	995	1310	706	1008	999.84	4.36	1025	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	244	-35.93	1.66	12	0.09	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
118	20250106	120112	57	100.00	KOSDAQ	N	N	N	N	N	1006	-2	5	-0.20	20896677	20908	23.42	1005	1007	995	1310	706	1008	999.46	4.36	1740	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	244	-35.93	1.66	12	0.09	-28.00	607.00	1747	20240117	-42.42	922	20241203	9.11	1024	-1.76	20250103	981	2.55	20250102	1747	-42.42	20240117	922	9.11	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
119	20250106	110112	57	100.00	KOSDAQ	N	N	N	N	N	1003	-5	5	-0.50	18289491	18310	20.51	1005	1007	995	1310	706	1008	998.88	4.36	1057	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	244	-35.82	1.65	12	0.08	-28.00	607.00	1747	20240117	-42.59	922	20241203	8.79	1024	-2.05	20250103	981	2.24	20250102	1747	-42.59	20240117	922	8.79	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
120	20250106	100111	57	100.00	KOSDAQ	N	N	N	N	N	998	-10	5	-0.99	7728647	7711	8.64	1005	1007	998	1310	706	1008	1002.29	4.36	-123	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	242	-35.64	1.64	12	0.03	-28.00	607.00	1747	20240117	-42.87	922	20241203	8.24	1024	-2.54	20250103	981	1.73	20250102	1747	-42.87	20240117	922	8.24	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
121	20250106	090111	57	100.00	KOSDAQ	N	N	N	N	N	1005	-3	5	-0.30	1260270	1254	1.40	1005	1005	1005	1310	706	1008	1005.00	4.36	-151	1044	1025	1005	986	966	1035	996	24	302	100	640	1	1	24277540	244	-35.89	1.66	12	0.01	-28.00	607.00	1747	20240117	-42.47	922	20241203	9.00	1024	-1.86	20250103	981	2.45	20250102	1747	-42.47	20240117	922	9.00	20241203	0.07	N	001000	100	24 억	1059465	N	N	N	N
122	20250103	160112	57	100.00	KOSDAQ	N	N	N	N	N	1008	9	2	0.90	89289171	89256	174.92	999	1024	985	1298	700	999	1000.38	4.32	10174	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	245	-36.00	1.66	12	0.37	-28.00	607.00	1747	20240117	-42.30	922	20241203	9.33	1024	-1.56	20250103	981	2.75	20250102	1747	-42.30	20240117	922	9.33	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
123	20250103	150112	57	100.00	KOSDAQ	N	N	N	N	N	993	-6	5	-0.60	83345677	83322	163.29	999	1024	985	1298	700	999	1000.29	4.32	10100	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	241	-35.46	1.64	12	0.34	-28.00	607.00	1747	20240117	-43.16	922	20241203	7.70	1024	-3.03	20250103	981	1.22	20250102	1747	-43.16	20240117	922	7.70	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
124	20250103	140111	57	100.00	KOSDAQ	N	N	N	N	N	995	-4	5	-0.40	75782890	75708	148.37	999	1024	985	1298	700	999	1001.00	4.32	8449	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	242	-35.54	1.64	12	0.31	-28.00	607.00	1747	20240117	-43.05	922	20241203	7.92	1024	-2.83	20250103	981	1.43	20250102	1747	-43.05	20240117	922	7.92	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
125	20250103	130112	57	100.00	KOSDAQ	N	N	N	N	N	997	-2	5	-0.20	33368609	33608	65.86	999	999	985	1298	700	999	992.78	4.32	2711	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	242	-35.61	1.64	12	0.14	-28.00	607.00	1747	20240117	-42.93	922	20241203	8.13	1000	-0.30	20250102	981	1.63	20250102	1747	-42.93	20240117	922	8.13	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
126	20250103	120112	57	100.00	KOSDAQ	N	N	N	N	N	993	-6	5	-0.60	17728376	17895	35.07	999	999	985	1298	700	999	990.44	4.32	1685	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	241	-35.46	1.64	12	0.07	-28.00	607.00	1747	20240117	-43.16	922	20241203	7.70	1000	-0.70	20250102	981	1.22	20250102	1747	-43.16	20240117	922	7.70	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
127	20250103	110112	57	100.00	KOSDAQ	N	N	N	N	N	989	-10	5	-1.00	14029968	14174	27.78	999	999	985	1298	700	999	989.49	4.32	1567	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	240	-35.32	1.63	12	0.06	-28.00	607.00	1747	20240117	-43.39	922	20241203	7.27	1000	-1.10	20250102	981	0.82	20250102	1747	-43.39	20240117	922	7.27	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
128	20250103	100112	57	100.00	KOSDAQ	N	N	N	N	N	988	-11	5	-1.10	8053645	8119	15.91	999	999	987	1298	700	999	991.47	4.32	963	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	240	-35.29	1.63	12	0.03	-28.00	607.00	1747	20240117	-43.45	922	20241203	7.16	1000	-1.20	20250102	981	0.71	20250102	1747	-43.45	20240117	922	7.16	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
129	20250103	090112	57	100.00	KOSDAQ	N	N	N	N	N	999	0	3	0.00	632367	633	1.24	999	999	999	1298	700	999	999.00	4.32	-13	1012	1005	993	986	974	1009	990	24	299	100	630	1	1	24277540	243	-35.68	1.65	12	0.00	-28.00	607.00	1747	20240117	-42.82	922	20241203	8.35	1000	-0.10	20250102	981	1.83	20250102	1747	-42.82	20240117	922	8.35	20241203	0.08	N	001000	100	24 억	1049291	N	N	N	N
130	20250102	160112	57	100.00	KOSDAQ	N	N	N	N	N	999	15	2	1.52	49773748	50454	26.30	984	1000	981	1279	689	984	986.52	4.29	7240	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	243	-35.68	1.65	12	0.21	-28.00	607.00	1748	20231221	-42.85	922	20241203	8.35	1000	-0.10	20250102	981	1.83	20250102	1747	-42.82	20240117	922	8.35	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
131	20250102	150112	57	100.00	KOSDAQ	N	N	N	N	N	990	6	2	0.61	44062580	44687	23.29	984	1000	981	1279	689	984	986.03	4.29	7331	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	240	-35.36	1.63	12	0.18	-28.00	607.00	1748	20231221	-43.36	922	20241203	7.38	1000	-1.00	20250102	981	0.92	20250102	1747	-43.33	20240117	922	7.38	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
132	20250102	140111	57	100.00	KOSDAQ	N	N	N	N	N	984	0	3	0.00	42395695	43000	22.41	984	1000	981	1279	689	984	985.95	4.29	6444	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	239	-35.14	1.62	12	0.18	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1000	-1.60	20250102	981	0.31	20250102	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
133	20250102	130112	57	100.00	KOSDAQ	N	N	N	N	N	987	3	2	0.30	33881952	34371	17.91	984	1000	981	1279	689	984	985.77	4.29	5410	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	240	-35.25	1.63	12	0.14	-28.00	607.00	1748	20231221	-43.54	922	20241203	7.05	1000	-1.30	20250102	981	0.61	20250102	1747	-43.50	20240117	922	7.05	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
134	20250102	120111	57	100.00	KOSDAQ	N	N	N	N	N	983	-1	5	-0.10	32169753	32633	17.01	984	1000	981	1279	689	984	985.80	4.29	5297	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	239	-35.11	1.62	12	0.13	-28.00	607.00	1748	20231221	-43.76	922	20241203	6.62	1000	-1.70	20250102	981	0.20	20250102	1747	-43.73	20240117	922	6.62	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
135	20250102	110111	57	100.00	KOSDAQ	N	N	N	N	N	983	-1	5	-0.10	28600535	29004	15.12	984	1000	981	1279	689	984	986.09	4.29	5781	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	239	-35.11	1.62	12	0.12	-28.00	607.00	1748	20231221	-43.76	922	20241203	6.62	1000	-1.70	20250102	981	0.20	20250102	1747	-43.73	20240117	922	6.62	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
136	20250102	100112	57	100.00	KOSDAQ	N	N	N	N	N	984	0	3	0.00	431961	439	0.23	984	984	981	1279	689	984	983.97	4.29	-17	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	239	-35.14	1.62	12	0.00	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	984	0.00	20250102	981	0.31	20250102	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
137	20250102	090112	57	100.00	KOSDAQ	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	4.29	0	1090	1036	999	945	908	1018	927	24	295	100	620	1	1	24277540	239	-35.14	1.62	12	0.00	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	0	0.00	0	0	0.00	0	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History