KissMeData/051500/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	20900	0	3	0.00	1017566700	48631	34.17	20700	21200	20350	27150	14650	20900	20924.33	12.95	-11150	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2481	4.55	0.86	12	0.41	4589.00	24396.00	27500	20240205	-24.00	15710	20241209	33.04	21200	-1.42	20250124	17120	22.08	20250102	27500	-24.00	20240205	15710	33.04	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
3	20250124	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	50	2	0.24	890891150	42580	29.92	20700	21200	20350	27150	14650	20900	20922.76	12.95	-11306	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2487	4.57	0.86	12	0.36	4589.00	24396.00	27500	20240205	-23.82	15710	20241209	33.35	21200	-1.18	20250124	17120	22.37	20250102	27500	-23.82	20240205	15710	33.35	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
4	20250124	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	100	2	0.48	816313950	39015	27.41	20700	21200	20350	27150	14650	20900	20923.08	12.95	-10012	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2493	4.58	0.86	12	0.33	4589.00	24396.00	27500	20240205	-23.64	15710	20241209	33.67	21200	-0.94	20250124	17120	22.66	20250102	27500	-23.64	20240205	15710	33.67	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
5	20250124	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	100	2	0.48	739996000	35374	24.86	20700	21200	20350	27150	14650	20900	20919.21	12.95	-8843	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2493	4.58	0.86	12	0.30	4589.00	24396.00	27500	20240205	-23.64	15710	20241209	33.67	21200	-0.94	20250124	17120	22.66	20250102	27500	-23.64	20240205	15710	33.67	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
6	20250124	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	200	2	0.96	592100100	28366	19.93	20700	21200	20350	27150	14650	20900	20873.58	12.95	-4977	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2505	4.60	0.86	12	0.24	4589.00	24396.00	27500	20240205	-23.27	15710	20241209	34.31	21200	-0.47	20250124	17120	23.25	20250102	27500	-23.27	20240205	15710	34.31	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
7	20250124	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	200	2	0.96	465824750	22392	15.73	20700	21150	20350	27150	14650	20900	20803.18	12.95	-2293	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2505	4.60	0.86	12	0.19	4589.00	24396.00	27500	20240205	-23.27	15710	20241209	34.31	21150	-0.24	20250124	17120	23.25	20250102	27500	-23.27	20240205	15710	34.31	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
8	20250124	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	100	2	0.48	316382800	15291	10.74	20700	21050	20350	27150	14650	20900	20690.79	12.95	617	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2493	4.58	0.86	12	0.13	4589.00	24396.00	27500	20240205	-23.64	15710	20241209	33.67	21050	-0.24	20250124	17120	22.66	20250102	27500	-23.64	20240205	15710	33.67	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
9	20250124	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	20450	-450	5	-2.15	43625450	2115	1.49	20700	20700	20450	27150	14650	20900	20626.69	12.95	-769	21646	21272	20576	20202	19506	21460	20390	119	6250	1000	15040	50	1	11871586	2428	4.46	0.84	12	0.02	4589.00	24396.00	27500	20240205	-25.64	15710	20241209	30.17	20950	-2.39	20250123	17120	19.45	20250102	27500	-25.64	20240205	15710	30.17	20241209	1.42	N	051500	1000	118 억	1537628	N	N	0	N	N
10	20250123	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	20900	1080	2	5.45	2935557690	142210	595.89	20000	20950	19880	25750	13880	19820	20642.23	12.82	15574	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2481	4.55	0.86	12	1.20	4589.00	24396.00	27500	20240205	-24.00	15710	20241209	33.04	20950	-0.24	20250123	17120	22.08	20250102	27500	-24.00	20240205	15710	33.04	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
11	20250123	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	980	2	4.94	2682187490	130026	544.84	20000	20950	19880	25750	13880	19820	20628.09	12.82	17733	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2469	4.53	0.85	12	1.10	4589.00	24396.00	27500	20240205	-24.36	15710	20241209	32.40	20950	-0.72	20250123	17120	21.50	20250102	27500	-24.36	20240205	15710	32.40	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
12	20250123	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	20400	580	2	2.93	2222249040	107860	451.96	20000	20950	19880	25750	13880	19820	20603.09	12.82	21087	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2422	4.45	0.84	12	0.91	4589.00	24396.00	27500	20240205	-25.82	15710	20241209	29.85	20950	-2.63	20250123	17120	19.16	20250102	27500	-25.82	20240205	15710	29.85	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
13	20250123	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	780	2	3.94	1946156290	94377	395.46	20000	20950	19880	25750	13880	19820	20621.09	12.82	17139	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2446	4.49	0.84	12	0.79	4589.00	24396.00	27500	20240205	-25.09	15710	20241209	31.13	20950	-1.67	20250123	17120	20.33	20250102	27500	-25.09	20240205	15710	31.13	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
14	20250123	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	980	2	4.94	1708022740	82882	347.30	20000	20950	19880	25750	13880	19820	20607.89	12.82	19516	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2469	4.53	0.85	12	0.70	4589.00	24396.00	27500	20240205	-24.36	15710	20241209	32.40	20950	-0.72	20250123	17120	21.50	20250102	27500	-24.36	20240205	15710	32.40	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
15	20250123	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	1130	2	5.70	1389019940	67593	283.23	20000	20950	19880	25750	13880	19820	20549.76	12.82	20494	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2487	4.57	0.86	12	0.57	4589.00	24396.00	27500	20240205	-23.82	15710	20241209	33.35	20950	0.00	20250123	17120	22.37	20250102	27500	-23.82	20240205	15710	33.35	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
16	20250123	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	20500	680	2	3.43	482045240	23872	100.03	20000	20500	19880	25750	13880	19820	20192.91	12.82	7924	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2434	4.47	0.84	12	0.20	4589.00	24396.00	27500	20240205	-25.45	15710	20241209	30.49	20500	0.00	20250123	17120	19.74	20250102	27500	-25.45	20240205	15710	30.49	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
17	20250123	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	20200	380	2	1.92	102477590	5091	21.33	20000	20350	19880	25750	13880	19820	20129.17	12.82	1312	20360	20090	19830	19560	19300	19960	19430	119	5930	1000	14270	50	1	11871586	2398	4.40	0.83	12	0.04	4589.00	24396.00	27500	20240205	-26.55	15710	20241209	28.58	20350	-0.74	20250123	17120	17.99	20250102	27500	-26.55	20240205	15710	28.58	20241209	1.39	N	051500	1000	118 억	1522436	N	N	0	N	N
18	20250122	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19820	-170	5	-0.85	471710360	23865	63.31	19990	20100	19570	25950	14000	19990	19765.78	12.88	-6080	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2353	4.32	0.81	12	0.20	4589.00	24396.00	27500	20240205	-27.93	15710	20241209	26.16	20300	-2.36	20250121	17120	15.77	20250102	27500	-27.93	20240205	15710	26.16	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
19	20250122	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19870	-120	5	-0.60	439096030	22223	58.96	19990	20100	19570	25950	14000	19990	19758.63	12.88	-5313	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2359	4.33	0.81	12	0.19	4589.00	24396.00	27500	20240205	-27.75	15710	20241209	26.48	20300	-2.12	20250121	17120	16.06	20250102	27500	-27.75	20240205	15710	26.48	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
20	20250122	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19870	-120	5	-0.60	339961270	17235	45.72	19990	20100	19570	25950	14000	19990	19725.05	12.88	-2990	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2359	4.33	0.81	12	0.15	4589.00	24396.00	27500	20240205	-27.75	15710	20241209	26.48	20300	-2.12	20250121	17120	16.06	20250102	27500	-27.75	20240205	15710	26.48	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
21	20250122	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19710	-280	5	-1.40	280109800	14206	37.69	19990	20100	19570	25950	14000	19990	19717.71	12.88	-2181	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2340	4.30	0.81	12	0.12	4589.00	24396.00	27500	20240205	-28.33	15710	20241209	25.46	20300	-2.91	20250121	17120	15.13	20250102	27500	-28.33	20240205	15710	25.46	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
22	20250122	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19660	-330	5	-1.65	220715960	11194	29.70	19990	20100	19570	25950	14000	19990	19717.35	12.88	-2068	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2334	4.28	0.81	12	0.09	4589.00	24396.00	27500	20240205	-28.51	15710	20241209	25.14	20300	-3.15	20250121	17120	14.84	20250102	27500	-28.51	20240205	15710	25.14	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
23	20250122	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19780	-210	5	-1.05	168896400	8565	22.72	19990	20100	19570	25950	14000	19990	19719.37	12.88	-520	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2348	4.31	0.81	12	0.07	4589.00	24396.00	27500	20240205	-28.07	15710	20241209	25.91	20300	-2.56	20250121	17120	15.54	20250102	27500	-28.07	20240205	15710	25.91	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
24	20250122	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	19690	-300	5	-1.50	132333990	6717	17.82	19990	20100	19570	25950	14000	19990	19701.35	12.88	-8	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2338	4.29	0.81	12	0.06	4589.00	24396.00	27500	20240205	-28.40	15710	20241209	25.33	20300	-3.00	20250121	17120	15.01	20250102	27500	-28.40	20240205	15710	25.33	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
25	20250122	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19900	-90	5	-0.45	18083350	906	2.40	19990	20100	19900	25950	14000	19990	19959.55	12.88	-495	20763	20376	19913	19526	19063	20570	19720	119	5960	1000	14390	10	1	11871586	2362	4.34	0.82	12	0.01	4589.00	24396.00	27500	20240205	-27.64	15710	20241209	26.67	20300	-1.97	20250121	17120	16.24	20250102	27500	-27.64	20240205	15710	26.67	20241209	1.39	N	051500	1000	118 억	1528518	N	N	1	N	N
26	20250121	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19990	480	2	2.46	746241880	37661	200.55	19640	20300	19450	25350	13660	19510	19814.60	12.87	-875	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2373	4.36	0.82	12	0.32	4589.00	24396.00	27500	20240205	-27.31	15710	20241209	27.24	20300	-1.53	20250121	17120	16.76	20250102	27500	-27.31	20240205	15710	27.24	20241209	1.39	N	051500	1000	118 억	1527596	N	N	1	N	N
27	20250121	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	19810	300	2	1.54	729403800	36813	196.03	19640	20300	19450	25350	13660	19510	19813.76	12.87	-1157	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2352	4.32	0.81	12	0.31	4589.00	24396.00	27500	20240205	-27.96	15710	20241209	26.10	20300	-2.41	20250121	17120	15.71	20250102	27500	-27.96	20240205	15710	26.10	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
28	20250121	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19840	330	2	1.69	359214270	18278	97.33	19640	19850	19450	25350	13660	19510	19652.82	12.87	3428	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2355	4.32	0.81	12	0.15	4589.00	24396.00	27500	20240205	-27.85	15710	20241209	26.29	19920	-0.40	20250109	17120	15.89	20250102	27500	-27.85	20240205	15710	26.29	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
29	20250121	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19770	260	2	1.33	199695490	10203	54.33	19640	19770	19450	25350	13660	19510	19572.23	12.87	1669	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2347	4.31	0.81	12	0.09	4589.00	24396.00	27500	20240205	-28.11	15710	20241209	25.84	19920	-0.75	20250109	17120	15.48	20250102	27500	-28.11	20240205	15710	25.84	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
30	20250121	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	19500	-10	5	-0.05	121714300	6240	33.23	19640	19640	19450	25350	13660	19510	19505.50	12.87	238	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2315	4.25	0.80	12	0.05	4589.00	24396.00	27500	20240205	-29.09	15710	20241209	24.12	19920	-2.11	20250109	17120	13.90	20250102	27500	-29.09	20240205	15710	24.12	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
31	20250121	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	19530	20	2	0.10	109077420	5591	29.77	19640	19640	19480	25350	13660	19510	19509.47	12.87	167	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2319	4.26	0.80	12	0.05	4589.00	24396.00	27500	20240205	-28.98	15710	20241209	24.32	19920	-1.96	20250109	17120	14.08	20250102	27500	-28.98	20240205	15710	24.32	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
32	20250121	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	19520	10	2	0.05	78800420	4039	21.51	19640	19640	19480	25350	13660	19510	19509.88	12.87	336	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2317	4.25	0.80	12	0.03	4589.00	24396.00	27500	20240205	-29.02	15710	20241209	24.25	19920	-2.01	20250109	17120	14.02	20250102	27500	-29.02	20240205	15710	24.25	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
33	20250121	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19480	-30	5	-0.15	10194100	523	2.79	19640	19640	19480	25350	13660	19510	19491.59	12.87	6	19910	19710	19520	19320	19130	19615	19225	119	5840	1000	14040	10	1	11871586	2313	4.24	0.80	12	0.00	4589.00	24396.00	27500	20240205	-29.16	15710	20241209	24.00	19920	-2.21	20250109	17120	13.79	20250102	27500	-29.16	20240205	15710	24.00	20241209	1.39	N	051500	1000	118 억	1527596	N	N	0	N	N
34	20250120	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19510	-170	5	-0.86	366905320	18778	70.32	19630	19720	19330	25550	13780	19680	19539.11	12.90	-3756	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2316	4.25	0.80	12	0.16	4589.00	24396.00	27500	20240205	-29.05	15710	20241209	24.19	19920	-2.06	20250109	17120	13.96	20250102	27500	-29.05	20240205	15710	24.19	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
35	20250120	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19500	-180	5	-0.91	348101230	17814	66.71	19630	19720	19330	25550	13780	19680	19540.88	12.90	-3533	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2315	4.25	0.80	12	0.15	4589.00	24396.00	27500	20240205	-29.09	15710	20241209	24.12	19920	-2.11	20250109	17120	13.90	20250102	27500	-29.09	20240205	15710	24.12	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
36	20250120	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19600	-80	5	-0.41	305148200	15615	58.47	19630	19720	19330	25550	13780	19680	19541.99	12.90	-2820	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2327	4.27	0.80	12	0.13	4589.00	24396.00	27500	20240205	-28.73	15710	20241209	24.76	19920	-1.61	20250109	17120	14.49	20250102	27500	-28.73	20240205	15710	24.76	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
37	20250120	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19710	30	2	0.15	264279310	13538	50.69	19630	19710	19330	25550	13780	19680	19521.30	12.90	-1376	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2340	4.30	0.81	12	0.11	4589.00	24396.00	27500	20240205	-28.33	15710	20241209	25.46	19920	-1.05	20250109	17120	15.13	20250102	27500	-28.33	20240205	15710	25.46	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
38	20250120	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19650	-30	5	-0.15	231024890	11849	44.37	19630	19700	19330	25550	13780	19680	19497.42	12.90	-1337	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2333	4.28	0.81	12	0.10	4589.00	24396.00	27500	20240205	-28.55	15710	20241209	25.08	19920	-1.36	20250109	17120	14.78	20250102	27500	-28.55	20240205	15710	25.08	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
39	20250120	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19480	-200	5	-1.02	166175750	8551	32.02	19630	19660	19330	25550	13780	19680	19433.49	12.90	-1445	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2313	4.24	0.80	12	0.07	4589.00	24396.00	27500	20240205	-29.16	15710	20241209	24.00	19920	-2.21	20250109	17120	13.79	20250102	27500	-29.16	20240205	15710	24.00	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
40	20250120	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19560	-120	5	-0.61	79611570	4097	15.34	19630	19660	19330	25550	13780	19680	19431.67	12.90	-956	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2322	4.26	0.80	12	0.03	4589.00	24396.00	27500	20240205	-28.87	15710	20241209	24.51	19920	-1.81	20250109	17120	14.25	20250102	27500	-28.87	20240205	15710	24.51	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
41	20250120	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19650	-30	5	-0.15	2553000	130	0.49	19630	19660	19630	25550	13780	19680	19638.46	12.90	-78	20213	19946	19593	19326	18973	20080	19460	119	5870	1000	14160	10	1	11871586	2333	4.28	0.81	12	0.00	4589.00	24396.00	27500	20240205	-28.55	15710	20241209	25.08	19920	-1.36	20250109	17120	14.78	20250102	27500	-28.55	20240205	15710	25.08	20241209	1.40	N	051500	1000	118 억	1531094	N	N	0	N	N
42	20250117	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	19680	350	2	1.81	523859060	26705	232.66	19330	19860	19240	25100	13540	19330	19616.51	12.88	2607	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2336	4.29	0.81	12	0.22	4589.00	24396.00	27500	20240205	-28.44	15710	20241209	25.27	19920	-1.20	20250109	17120	14.95	20250102	27500	-28.44	20240205	15710	25.27	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
43	20250117	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19690	360	2	1.86	502161470	25600	223.04	19330	19860	19240	25100	13540	19330	19615.68	12.88	2843	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2338	4.29	0.81	12	0.22	4589.00	24396.00	27500	20240205	-28.40	15710	20241209	25.33	19920	-1.15	20250109	17120	15.01	20250102	27500	-28.40	20240205	15710	25.33	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
44	20250117	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19520	190	2	0.98	402854510	20552	179.06	19330	19860	19240	25100	13540	19330	19601.72	12.88	3743	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2317	4.25	0.80	12	0.17	4589.00	24396.00	27500	20240205	-29.02	15710	20241209	24.25	19920	-2.01	20250109	17120	14.02	20250102	27500	-29.02	20240205	15710	24.25	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
45	20250117	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19450	120	2	0.62	388630390	19823	172.70	19330	19860	19240	25100	13540	19330	19605.02	12.88	4193	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2309	4.24	0.80	12	0.17	4589.00	24396.00	27500	20240205	-29.27	15710	20241209	23.81	19920	-2.36	20250109	17120	13.61	20250102	27500	-29.27	20240205	15710	23.81	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
46	20250117	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19580	250	2	1.29	353257490	18009	156.90	19330	19860	19240	25100	13540	19330	19615.61	12.88	4247	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2324	4.27	0.80	12	0.15	4589.00	24396.00	27500	20240205	-28.80	15710	20241209	24.63	19920	-1.71	20250109	17120	14.37	20250102	27500	-28.80	20240205	15710	24.63	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
47	20250117	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19750	420	2	2.17	326527190	16650	145.06	19330	19860	19240	25100	13540	19330	19611.24	12.88	4939	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2345	4.30	0.81	12	0.14	4589.00	24396.00	27500	20240205	-28.18	15710	20241209	25.72	19920	-0.85	20250109	17120	15.36	20250102	27500	-28.18	20240205	15710	25.72	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
48	20250117	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19680	350	2	1.81	224448990	11481	100.03	19330	19790	19240	25100	13540	19330	19549.60	12.88	658	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2336	4.29	0.81	12	0.10	4589.00	24396.00	27500	20240205	-28.44	15710	20241209	25.27	19920	-1.20	20250109	17120	14.95	20250102	27500	-28.44	20240205	15710	25.27	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
49	20250117	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19330	0	3	0.00	154640	8	0.07	19330	19330	19330	25100	13540	19330	19330.00	12.88	-1	19763	19546	19203	18986	18643	19655	19095	119	5770	1000	13910	10	1	11871586	2295	4.21	0.79	12	0.00	4589.00	24396.00	27500	20240205	-29.71	15710	20241209	23.04	19920	-2.96	20250109	17120	12.91	20250102	27500	-29.71	20240205	15710	23.04	20241209	1.40	N	051500	1000	118 억	1528549	N	N	0	N	N
50	20250116	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	19330	330	2	1.74	220765970	11477	90.06	19000	19420	18860	24700	13300	19000	19235.51	12.87	68	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2295	4.21	0.79	12	0.10	4589.00	24396.00	27500	20240205	-29.71	15710	20241209	23.04	19920	-2.96	20250109	17120	12.91	20250102	27500	-29.71	20240205	15710	23.04	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
51	20250116	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	19290	290	2	1.53	207194940	10774	84.54	19000	19420	18860	24700	13300	19000	19231.01	12.87	30	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2290	4.20	0.79	12	0.09	4589.00	24396.00	27500	20240205	-29.85	15710	20241209	22.79	19920	-3.16	20250109	17120	12.68	20250102	27500	-29.85	20240205	15710	22.79	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
52	20250116	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19100	100	2	0.53	140684970	7317	57.42	19000	19420	18860	24700	13300	19000	19227.14	12.87	-306	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2267	4.16	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.55	15710	20241209	21.58	19920	-4.12	20250109	17120	11.57	20250102	27500	-30.55	20240205	15710	21.58	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
53	20250116	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19150	150	2	0.79	128054260	6656	52.23	19000	19420	18860	24700	13300	19000	19238.92	12.87	-487	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2273	4.17	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.36	15710	20241209	21.90	19920	-3.87	20250109	17120	11.86	20250102	27500	-30.36	20240205	15710	21.90	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
54	20250116	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19180	180	2	0.95	116205920	6038	47.38	19000	19420	18860	24700	13300	19000	19245.76	12.87	-709	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2277	4.18	0.79	12	0.05	4589.00	24396.00	27500	20240205	-30.25	15710	20241209	22.09	19920	-3.71	20250109	17120	12.03	20250102	27500	-30.25	20240205	15710	22.09	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
55	20250116	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19280	280	2	1.47	100167330	5201	40.81	19000	19420	18860	24700	13300	19000	19259.24	12.87	-959	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2289	4.20	0.79	12	0.04	4589.00	24396.00	27500	20240205	-29.89	15710	20241209	22.72	19920	-3.21	20250109	17120	12.62	20250102	27500	-29.89	20240205	15710	22.72	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
56	20250116	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19330	330	2	1.74	78849940	4097	32.15	19000	19420	18860	24700	13300	19000	19245.77	12.87	-439	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2295	4.21	0.79	12	0.03	4589.00	24396.00	27500	20240205	-29.71	15710	20241209	23.04	19920	-2.96	20250109	17120	12.91	20250102	27500	-29.71	20240205	15710	23.04	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
57	20250116	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	18860	-140	5	-0.74	9914720	522	4.10	19000	19020	18860	24700	13300	19000	18993.72	12.87	90	19586	19292	19046	18752	18506	19170	18630	119	5700	1000	13680	10	1	11871586	2239	4.11	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.42	15710	20241209	20.05	19920	-5.32	20250109	17120	10.16	20250102	27500	-31.42	20240205	15710	20.05	20241209	1.40	N	051500	1000	118 억	1528414	N	N	0	N	N
58	20250115	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19000	-170	5	-0.89	242316710	12743	60.07	19170	19340	18800	24900	13420	19170	19015.67	12.93	-2398	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2256	4.14	0.78	12	0.11	4589.00	24396.00	27500	20240205	-30.91	15710	20241209	20.94	19920	-4.62	20250109	17120	10.98	20250102	27500	-30.91	20240205	15710	20.94	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
59	20250115	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19160	-10	5	-0.05	226333250	11907	56.13	19170	19340	18800	24900	13420	19170	19008.42	12.93	-1736	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2275	4.18	0.79	12	0.10	4589.00	24396.00	27500	20240205	-30.33	15710	20241209	21.96	19920	-3.82	20250109	17120	11.92	20250102	27500	-30.33	20240205	15710	21.96	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
60	20250115	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19160	-10	5	-0.05	155229720	8185	38.58	19170	19340	18800	24900	13420	19170	18965.15	12.93	55	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2275	4.18	0.79	12	0.07	4589.00	24396.00	27500	20240205	-30.33	15710	20241209	21.96	19920	-3.82	20250109	17120	11.92	20250102	27500	-30.33	20240205	15710	21.96	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
61	20250115	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	18890	-280	5	-1.46	118946620	6273	29.57	19170	19340	18800	24900	13420	19170	18961.68	12.93	-402	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2243	4.12	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.31	15710	20241209	20.24	19920	-5.17	20250109	17120	10.34	20250102	27500	-31.31	20240205	15710	20.24	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
62	20250115	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	18860	-310	5	-1.62	87753800	4629	21.82	19170	19340	18800	24900	13420	19170	18957.40	12.93	-396	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2239	4.11	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.42	15710	20241209	20.05	19920	-5.32	20250109	17120	10.16	20250102	27500	-31.42	20240205	15710	20.05	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
63	20250115	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	18850	-320	5	-1.67	51444140	2705	12.75	19170	19340	18840	24900	13420	19170	19018.17	12.93	-610	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2238	4.11	0.77	12	0.02	4589.00	24396.00	27500	20240205	-31.45	15710	20241209	19.99	19920	-5.37	20250109	17120	10.11	20250102	27500	-31.45	20240205	15710	19.99	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
64	20250115	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19110	-60	5	-0.31	19396690	1013	4.78	19170	19340	19030	24900	13420	19170	19147.77	12.93	-320	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2269	4.16	0.78	12	0.01	4589.00	24396.00	27500	20240205	-30.51	15710	20241209	21.64	19920	-4.07	20250109	17120	11.62	20250102	27500	-30.51	20240205	15710	21.64	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
65	20250115	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19200	30	2	0.16	747720	39	0.18	19170	19200	19170	24900	13420	19170	19172.31	12.93	-4	19703	19436	19203	18936	18703	19570	19070	119	5730	1000	13800	10	1	11871586	2279	4.18	0.79	12	0.00	4589.00	24396.00	27500	20240205	-30.18	15710	20241209	22.22	19920	-3.61	20250109	17120	12.15	20250102	27500	-30.18	20240205	15710	22.22	20241209	1.40	N	051500	1000	118 억	1535215	N	N	0	N	N
66	20250114	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	19170	50	2	0.26	407881120	21210	124.57	18970	19470	18970	24850	13390	19120	19230.60	12.95	-78	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2276	4.18	0.79	12	0.18	4589.00	24396.00	27500	20240205	-30.29	15710	20241209	22.02	19920	-3.77	20250109	17120	11.97	20250102	27500	-30.29	20240205	15710	22.02	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
67	20250114	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	19270	150	2	0.78	396007510	20592	120.94	18970	19470	18970	24850	13390	19120	19231.13	12.95	-52	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2288	4.20	0.79	12	0.17	4589.00	24396.00	27500	20240205	-29.93	15710	20241209	22.66	19920	-3.26	20250109	17120	12.56	20250102	27500	-29.93	20240205	15710	22.66	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
68	20250114	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	19300	180	2	0.94	351814730	18299	107.47	18970	19470	18970	24850	13390	19120	19225.90	12.95	175	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2291	4.21	0.79	12	0.15	4589.00	24396.00	27500	20240205	-29.82	15710	20241209	22.85	19920	-3.11	20250109	17120	12.73	20250102	27500	-29.82	20240205	15710	22.85	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
69	20250114	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	19400	280	2	1.46	315665540	16429	96.49	18970	19470	18970	24850	13390	19120	19213.92	12.95	-59	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2303	4.23	0.80	12	0.14	4589.00	24396.00	27500	20240205	-29.45	15710	20241209	23.49	19920	-2.61	20250109	17120	13.32	20250102	27500	-29.45	20240205	15710	23.49	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
70	20250114	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	19370	250	2	1.31	280752640	14629	85.92	18970	19470	18970	24850	13390	19120	19191.51	12.95	-84	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2300	4.22	0.79	12	0.12	4589.00	24396.00	27500	20240205	-29.56	15710	20241209	23.30	19920	-2.76	20250109	17120	13.14	20250102	27500	-29.56	20240205	15710	23.30	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
71	20250114	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	19030	-90	5	-0.47	200766580	10487	61.59	18970	19290	18970	24850	13390	19120	19144.33	12.95	-1449	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2259	4.15	0.78	12	0.09	4589.00	24396.00	27500	20240205	-30.80	15710	20241209	21.13	19920	-4.47	20250109	17120	11.16	20250102	27500	-30.80	20240205	15710	21.13	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
72	20250114	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	19150	30	2	0.16	27060410	1412	8.29	18970	19290	18970	24850	13390	19120	19164.60	12.95	221	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2273	4.17	0.78	12	0.01	4589.00	24396.00	27500	20240205	-30.36	15710	20241209	21.90	19920	-3.87	20250109	17120	11.86	20250102	27500	-30.36	20240205	15710	21.90	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
73	20250114	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	19160	40	2	0.21	5143310	270	1.59	18970	19290	18970	24850	13390	19120	19049.30	12.95	91	19860	19490	19180	18810	18500	19335	18655	119	5730	1000	13760	10	1	11871586	2275	4.18	0.79	12	0.00	4589.00	24396.00	27500	20240205	-30.33	15710	20241209	21.96	19920	-3.82	20250109	17120	11.92	20250102	27500	-30.33	20240205	15710	21.96	20241209	1.40	N	051500	1000	118 억	1537904	N	N	1	N	N
74	20250113	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	19120	-250	5	-1.29	325867280	17027	82.43	19450	19550	18870	25150	13560	19370	19138.27	12.96	-939	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2270	4.17	0.78	12	0.14	4589.00	24396.00	27500	20240205	-30.47	15710	20241209	21.71	19920	-4.02	20250109	17120	11.68	20250102	27500	-30.47	20240205	15710	21.71	20241209	1.41	N	051500	1000	118 억	1538516	N	N	1	N	N
75	20250113	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	19150	-220	5	-1.14	315989610	16511	79.93	19450	19550	18870	25150	13560	19370	19138.13	12.96	-972	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2273	4.17	0.78	12	0.14	4589.00	24396.00	27500	20240205	-30.36	15710	20241209	21.90	19920	-3.87	20250109	17120	11.86	20250102	27500	-30.36	20240205	15710	21.90	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
76	20250113	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	19140	-230	5	-1.19	277816150	14519	70.29	19450	19550	18870	25150	13560	19370	19134.66	12.96	-594	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2272	4.17	0.78	12	0.12	4589.00	24396.00	27500	20240205	-30.40	15710	20241209	21.83	19920	-3.92	20250109	17120	11.80	20250102	27500	-30.40	20240205	15710	21.83	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
77	20250113	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	19160	-210	5	-1.08	221011340	11561	55.97	19450	19550	18870	25150	13560	19370	19116.97	12.96	-450	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2275	4.18	0.79	12	0.10	4589.00	24396.00	27500	20240205	-30.33	15710	20241209	21.96	19920	-3.82	20250109	17120	11.92	20250102	27500	-30.33	20240205	15710	21.96	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
78	20250113	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	19190	-180	5	-0.93	183502810	9599	46.47	19450	19550	18870	25150	13560	19370	19116.87	12.96	-198	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2278	4.18	0.79	12	0.08	4589.00	24396.00	27500	20240205	-30.22	15710	20241209	22.15	19920	-3.66	20250109	17120	12.09	20250102	27500	-30.22	20240205	15710	22.15	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
79	20250113	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	19020	-350	5	-1.81	123563250	6472	31.33	19450	19550	18870	25150	13560	19370	19091.97	12.96	-326	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2258	4.14	0.78	12	0.05	4589.00	24396.00	27500	20240205	-30.84	15710	20241209	21.07	19920	-4.52	20250109	17120	11.10	20250102	27500	-30.84	20240205	15710	21.07	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
80	20250113	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	19130	-240	5	-1.24	42101010	2189	10.60	19450	19550	19130	25150	13560	19370	19232.99	12.96	-364	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2271	4.17	0.78	12	0.02	4589.00	24396.00	27500	20240205	-30.44	15710	20241209	21.77	19920	-3.97	20250109	17120	11.74	20250102	27500	-30.44	20240205	15710	21.77	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
81	20250113	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	19450	80	2	0.41	3405030	175	0.85	19450	19550	19450	25150	13560	19370	19457.31	12.96	-7	20090	19730	19440	19080	18790	19585	18935	119	5780	1000	13940	10	1	11871586	2309	4.24	0.80	12	0.00	4589.00	24396.00	27500	20240205	-29.27	15710	20241209	23.81	19920	-2.36	20250109	17120	13.61	20250102	27500	-29.27	20240205	15710	23.81	20241209	1.41	N	051500	1000	118 억	1538516	N	N	0	N	N
82	20250110	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	19370	-380	5	-1.92	401029710	20639	63.34	19800	19800	19150	25650	13830	19750	19430.68	13.01	-6254	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2300	4.22	0.79	12	0.17	4589.00	24396.00	27500	20240205	-29.56	15710	20241209	23.30	19920	-2.76	20250109	17120	13.14	20250102	27500	-29.56	20240205	15710	23.30	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
83	20250110	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	19370	-380	5	-1.92	382195590	19667	60.36	19800	19800	19150	25650	13830	19750	19433.34	13.01	-5533	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2300	4.22	0.79	12	0.17	4589.00	24396.00	27500	20240205	-29.56	15710	20241209	23.30	19920	-2.76	20250109	17120	13.14	20250102	27500	-29.56	20240205	15710	23.30	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
84	20250110	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	19380	-370	5	-1.87	343337250	17662	54.20	19800	19800	19150	25650	13830	19750	19439.32	13.01	-4545	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2301	4.22	0.79	12	0.15	4589.00	24396.00	27500	20240205	-29.53	15710	20241209	23.36	19920	-2.71	20250109	17120	13.20	20250102	27500	-29.53	20240205	15710	23.36	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
85	20250110	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19480	-270	5	-1.37	282832160	14553	44.66	19800	19800	19150	25650	13830	19750	19434.63	13.01	-2680	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2313	4.24	0.80	12	0.12	4589.00	24396.00	27500	20240205	-29.16	15710	20241209	24.00	19920	-2.21	20250109	17120	13.79	20250102	27500	-29.16	20240205	15710	24.00	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
86	20250110	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	19480	-270	5	-1.37	224657450	11561	35.48	19800	19800	19150	25650	13830	19750	19432.35	13.01	-1826	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2313	4.24	0.80	12	0.10	4589.00	24396.00	27500	20240205	-29.16	15710	20241209	24.00	19920	-2.21	20250109	17120	13.79	20250102	27500	-29.16	20240205	15710	24.00	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
87	20250110	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19470	-280	5	-1.42	188241220	9693	29.75	19800	19800	19150	25650	13830	19750	19420.33	13.01	-743	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2311	4.24	0.80	12	0.08	4589.00	24396.00	27500	20240205	-29.20	15710	20241209	23.93	19920	-2.26	20250109	17120	13.73	20250102	27500	-29.20	20240205	15710	23.93	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
88	20250110	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	19220	-530	5	-2.68	70657840	3649	11.20	19800	19800	19210	25650	13830	19750	19363.62	13.01	-320	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2282	4.19	0.79	12	0.03	4589.00	24396.00	27500	20240205	-30.11	15710	20241209	22.34	19920	-3.51	20250109	17120	12.27	20250102	27500	-30.11	20240205	15710	22.34	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
89	20250110	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	19590	-160	5	-0.81	6229010	317	0.97	19800	19800	19590	25650	13830	19750	19649.87	13.01	74	20336	20042	19626	19332	18916	20190	19480	119	5900	1000	14220	10	1	11871586	2326	4.27	0.80	12	0.00	4589.00	24396.00	27500	20240205	-28.76	15710	20241209	24.70	19920	-1.66	20250109	17120	14.43	20250102	27500	-28.76	20240205	15710	24.70	20241209	1.31	N	051500	1000	118 억	1545021	N	N	0	N	N
90	20250109	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	19750	230	2	1.18	640293390	32581	46.61	19450	19920	19210	25350	13670	19520	19652.35	13.11	-6601	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2345	4.30	0.81	12	0.27	4589.00	24396.00	27500	20240205	-28.18	15710	20241209	25.72	19920	-0.85	20250109	17120	15.36	20250102	27500	-28.18	20240205	15710	25.72	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
91	20250109	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19850	330	2	1.69	566498600	28865	41.30	19450	19920	19210	25350	13670	19520	19625.80	13.11	-5978	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2357	4.33	0.81	12	0.24	4589.00	24396.00	27500	20240205	-27.82	15710	20241209	26.35	19920	-0.35	20250109	17120	15.95	20250102	27500	-27.82	20240205	15710	26.35	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
92	20250109	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19770	250	2	1.28	457059840	23347	33.40	19450	19920	19210	25350	13670	19520	19576.81	13.11	-3721	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2347	4.31	0.81	12	0.20	4589.00	24396.00	27500	20240205	-28.11	15710	20241209	25.84	19920	-0.75	20250109	17120	15.48	20250102	27500	-28.11	20240205	15710	25.84	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
93	20250109	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19780	260	2	1.33	263045190	13576	19.42	19450	19780	19210	25350	13670	19520	19375.75	13.11	-941	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2348	4.31	0.81	12	0.11	4589.00	24396.00	27500	20240205	-28.07	15710	20241209	25.91	19780	0.00	20250109	17120	15.54	20250102	27500	-28.07	20240205	15710	25.91	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
94	20250109	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	19340	-180	5	-0.92	189535000	9807	14.03	19450	19520	19210	25350	13670	19520	19326.50	13.11	-2121	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2296	4.21	0.79	12	0.08	4589.00	24396.00	27500	20240205	-29.67	15710	20241209	23.11	19630	-1.48	20250108	17120	12.97	20250102	27500	-29.67	20240205	15710	23.11	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
95	20250109	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	19360	-160	5	-0.82	139418320	7213	10.32	19450	19520	19210	25350	13670	19520	19328.76	13.11	-1451	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2298	4.22	0.79	12	0.06	4589.00	24396.00	27500	20240205	-29.60	15710	20241209	23.23	19630	-1.38	20250108	17120	13.08	20250102	27500	-29.60	20240205	15710	23.23	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
96	20250109	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	19360	-160	5	-0.82	102969740	5335	7.63	19450	19520	19210	25350	13670	19520	19300.79	13.11	-1491	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2298	4.22	0.79	12	0.04	4589.00	24396.00	27500	20240205	-29.60	15710	20241209	23.23	19630	-1.38	20250108	17120	13.08	20250102	27500	-29.60	20240205	15710	23.23	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
97	20250109	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	19430	-90	5	-0.46	7679290	395	0.57	19450	19460	19420	25350	13670	19520	19441.24	13.11	-17	20226	19872	19276	18922	18326	20050	19100	119	5830	1000	14050	10	1	11871586	2307	4.23	0.80	12	0.00	4589.00	24396.00	27500	20240205	-29.35	15710	20241209	23.68	19630	-1.02	20250108	17120	13.49	20250102	27500	-29.35	20240205	15710	23.68	20241209	1.32	N	051500	1000	118 억	1556497	N	N	0	N	N
98	20250108	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	19520	720	2	3.83	1358037680	69894	137.71	18800	19630	18680	24400	13160	18800	19429.96	13.13	-1797	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2317	4.25	0.80	12	0.59	4589.00	24396.00	27500	20240205	-29.02	15710	20241209	24.25	19630	-0.56	20250108	17120	14.02	20250102	27500	-29.02	20240205	15710	24.25	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
99	20250108	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	19600	800	2	4.26	1303220100	67096	132.19	18800	19630	18680	24400	13160	18800	19423.22	13.13	-1440	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2327	4.27	0.80	12	0.57	4589.00	24396.00	27500	20240205	-28.73	15710	20241209	24.76	19630	-0.15	20250108	17120	14.49	20250102	27500	-28.73	20240205	15710	24.76	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
100	20250108	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	19560	760	2	4.04	1110337570	57252	112.80	18800	19600	18680	24400	13160	18800	19393.87	13.13	-420	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2322	4.26	0.80	12	0.48	4589.00	24396.00	27500	20240205	-28.87	15710	20241209	24.51	19600	-0.20	20250108	17120	14.25	20250102	27500	-28.87	20240205	15710	24.51	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
101	20250108	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	19450	650	2	3.46	812262700	41968	82.69	18800	19600	18680	24400	13160	18800	19354.33	13.13	7511	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2309	4.24	0.80	12	0.35	4589.00	24396.00	27500	20240205	-29.27	15710	20241209	23.81	19600	-0.77	20250108	17120	13.61	20250102	27500	-29.27	20240205	15710	23.81	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
102	20250108	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	19450	650	2	3.46	687327400	35546	70.03	18800	19600	18680	24400	13160	18800	19336.28	13.13	9200	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2309	4.24	0.80	12	0.30	4589.00	24396.00	27500	20240205	-29.27	15710	20241209	23.81	19600	-0.77	20250108	17120	13.61	20250102	27500	-29.27	20240205	15710	23.81	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
103	20250108	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	19520	720	2	3.83	481913000	25035	49.32	18800	19570	18680	24400	13160	18800	19249.57	13.13	10343	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2317	4.25	0.80	12	0.21	4589.00	24396.00	27500	20240205	-29.02	15710	20241209	24.25	19570	-0.26	20250108	17120	14.02	20250102	27500	-29.02	20240205	15710	24.25	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
104	20250108	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	19090	290	2	1.54	140774890	7415	14.61	18800	19110	18680	24400	13160	18800	18985.15	13.13	4034	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2266	4.16	0.78	12	0.06	4589.00	24396.00	27500	20240205	-30.58	15710	20241209	21.51	19110	-0.10	20250108	17120	11.51	20250102	27500	-30.58	20240205	15710	21.51	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
105	20250108	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	18800	0	3	0.00	3621550	193	0.38	18800	18800	18690	24400	13160	18800	18764.51	13.13	-39	19453	19126	18513	18186	17573	19290	18350	119	5600	1000	13530	10	1	11871586	2232	4.10	0.77	12	0.00	4589.00	24396.00	27500	20240205	-31.64	15710	20241209	19.67	18840	-0.21	20250107	17120	9.81	20250102	27500	-31.64	20240205	15710	19.67	20241209	1.32	N	051500	1000	118 억	1559234	N	N	0	N	N
106	20250107	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	18800	750	2	4.16	938301680	50692	163.95	18050	18840	17900	23450	12640	18050	18509.86	13.10	8700	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2232	4.10	0.77	12	0.43	4589.00	24396.00	27500	20240205	-31.64	15710	20241209	19.67	18840	-0.21	20250107	17120	9.81	20250102	27500	-31.64	20240205	15710	19.67	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
107	20250107	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	18830	780	2	4.32	826742660	44727	144.65	18050	18840	17900	23450	12640	18050	18484.20	13.10	7298	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2235	4.10	0.77	12	0.38	4589.00	24396.00	27500	20240205	-31.53	15710	20241209	19.86	18840	-0.05	20250107	17120	9.99	20250102	27500	-31.53	20240205	15710	19.86	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
108	20250107	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	18590	540	2	2.99	590593770	32083	103.76	18050	18770	17900	23450	12640	18050	18408.31	13.10	6422	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2207	4.05	0.76	12	0.27	4589.00	24396.00	27500	20240205	-32.40	15710	20241209	18.33	18770	-0.96	20250107	17120	8.59	20250102	27500	-32.40	20240205	15710	18.33	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
109	20250107	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	18280	230	2	1.27	457776160	24935	80.64	18050	18530	17900	23450	12640	18050	18358.78	13.10	3609	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2170	3.98	0.75	12	0.21	4589.00	24396.00	27500	20240205	-33.53	15710	20241209	16.36	18530	-1.35	20250107	17120	6.78	20250102	27500	-33.53	20240205	15710	16.36	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
110	20250107	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	18410	360	2	1.99	383729060	20898	67.59	18050	18530	17900	23450	12640	18050	18362.00	13.10	4095	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2186	4.01	0.75	12	0.18	4589.00	24396.00	27500	20240205	-33.05	15710	20241209	17.19	18530	-0.65	20250107	17120	7.54	20250102	27500	-33.05	20240205	15710	17.19	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
111	20250107	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	18400	350	2	1.94	272676780	14867	48.08	18050	18530	17900	23450	12640	18050	18341.08	13.10	2056	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2184	4.01	0.75	12	0.13	4589.00	24396.00	27500	20240205	-33.09	15710	20241209	17.12	18530	-0.70	20250107	17120	7.48	20250102	27500	-33.09	20240205	15710	17.12	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
112	20250107	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	18440	390	2	2.16	181841070	9926	32.10	18050	18530	17900	23450	12640	18050	18319.67	13.10	2577	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2189	4.02	0.76	12	0.08	4589.00	24396.00	27500	20240205	-32.95	15710	20241209	17.38	18530	-0.49	20250107	17120	7.71	20250102	27500	-32.95	20240205	15710	17.38	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
113	20250107	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	17900	-150	5	-0.83	5116340	284	0.92	18050	18050	17900	23450	12640	18050	18015.28	13.10	28	18550	18300	17900	17650	17250	18425	17775	119	5400	1000	12990	10	1	11871586	2125	3.90	0.73	12	0.00	4589.00	24396.00	27500	20240205	-34.91	15710	20241209	13.94	18150	-1.38	20250106	17120	4.56	20250102	27500	-34.91	20240205	15710	13.94	20241209	1.32	N	051500	1000	118 억	1555751	N	N	5	N	N
114	20250106	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	18050	360	2	2.04	552344650	30900	172.06	17700	18150	17500	22950	12390	17690	17875.22	13.14	531	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2143	3.93	0.74	12	0.26	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	18150	-0.55	20250106	17120	5.43	20250102	27500	-34.36	20240205	15710	14.89	20241209	1.32	N	051500	1000	118 억	1560184	N	N	5	N	N
115	20250106	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	17960	270	2	1.53	540046110	30217	168.26	17700	18150	17500	22950	12390	17690	17872.26	13.14	640	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2132	3.91	0.74	12	0.25	4589.00	24396.00	27500	20240205	-34.69	15710	20241209	14.32	18150	-1.05	20250106	17120	4.91	20250102	27500	-34.69	20240205	15710	14.32	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
116	20250106	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	18100	410	2	2.32	464714770	26037	144.98	17700	18150	17500	22950	12390	17690	17848.25	13.14	809	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2149	3.94	0.74	12	0.22	4589.00	24396.00	27500	20240205	-34.18	15710	20241209	15.21	18150	-0.28	20250106	17120	5.72	20250102	27500	-34.18	20240205	15710	15.21	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
117	20250106	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	18090	400	2	2.26	373711050	20996	116.91	17700	18150	17500	22950	12390	17690	17799.15	13.14	660	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2148	3.94	0.74	12	0.18	4589.00	24396.00	27500	20240205	-34.22	15710	20241209	15.15	18150	-0.33	20250106	17120	5.67	20250102	27500	-34.22	20240205	15710	15.15	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
118	20250106	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	17980	290	2	1.64	256961460	14509	80.79	17700	17980	17500	22950	12390	17690	17710.49	13.14	985	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2135	3.92	0.74	12	0.12	4589.00	24396.00	27500	20240205	-34.62	15710	20241209	14.45	17980	0.00	20250106	17120	5.02	20250102	27500	-34.62	20240205	15710	14.45	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
119	20250106	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	17680	-10	5	-0.06	134986540	7661	42.66	17700	17750	17500	22950	12390	17690	17619.96	13.14	259	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2099	3.85	0.72	12	0.06	4589.00	24396.00	27500	20240205	-35.71	15710	20241209	12.54	17850	-0.95	20250103	17120	3.27	20250102	27500	-35.71	20240205	15710	12.54	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
120	20250106	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	17670	-20	5	-0.11	75149890	4272	23.79	17700	17750	17500	22950	12390	17690	17591.27	13.14	-206	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2098	3.85	0.72	12	0.04	4589.00	24396.00	27500	20240205	-35.75	15710	20241209	12.48	17850	-1.01	20250103	17120	3.21	20250102	27500	-35.75	20240205	15710	12.48	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
121	20250106	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	17710	20	2	0.11	5558420	314	1.75	17700	17710	17690	22950	12390	17690	17701.97	13.14	42	18170	17930	17610	17370	17050	18050	17490	119	5260	1000	12730	10	1	11871586	2102	3.86	0.73	12	0.00	4589.00	24396.00	27500	20240205	-35.60	15710	20241209	12.73	17850	-0.78	20250103	17120	3.45	20250102	27500	-35.60	20240205	15710	12.73	20241209	1.32	N	051500	1000	118 억	1560184	N	N	1	N	N
122	20250103	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17690	400	2	2.31	317438680	17959	63.31	17290	17850	17290	22450	12110	17290	17675.70	13.19	-3562	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2100	3.85	0.73	12	0.15	4589.00	24396.00	27500	20240205	-35.67	15710	20241209	12.60	17850	-0.90	20250103	17120	3.33	20250102	27500	-35.67	20240205	15710	12.60	20241209	1.30	N	051500	1000	118 억	1566394	N	N	1	N	N
123	20250103	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	17690	400	2	2.31	306579200	17345	61.14	17290	17850	17290	22450	12110	17290	17675.36	13.19	-3166	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2100	3.85	0.73	12	0.15	4589.00	24396.00	27500	20240205	-35.67	15710	20241209	12.60	17850	-0.90	20250103	17120	3.33	20250102	27500	-35.67	20240205	15710	12.60	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
124	20250103	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	17660	370	2	2.14	272630980	15423	54.37	17290	17850	17290	22450	12110	17290	17676.91	13.19	-2328	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2097	3.85	0.72	12	0.13	4589.00	24396.00	27500	20240205	-35.78	15710	20241209	12.41	17850	-1.06	20250103	17120	3.15	20250102	27500	-35.78	20240205	15710	12.41	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
125	20250103	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17740	450	2	2.60	226759140	12829	45.23	17290	17850	17290	22450	12110	17290	17675.51	13.19	-1128	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2106	3.87	0.73	12	0.11	4589.00	24396.00	27500	20240205	-35.49	15710	20241209	12.92	17850	-0.62	20250103	17120	3.62	20250102	27500	-35.49	20240205	15710	12.92	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
126	20250103	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	17800	510	2	2.95	195530070	11067	39.01	17290	17850	17290	22450	12110	17290	17667.85	13.19	-338	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2113	3.88	0.73	12	0.09	4589.00	24396.00	27500	20240205	-35.27	15710	20241209	13.30	17850	-0.28	20250103	17120	3.97	20250102	27500	-35.27	20240205	15710	13.30	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
127	20250103	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17780	490	2	2.83	147368350	8347	29.43	17290	17850	17290	22450	12110	17290	17655.25	13.19	727	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2111	3.87	0.73	12	0.07	4589.00	24396.00	27500	20240205	-35.35	15710	20241209	13.18	17850	-0.39	20250103	17120	3.86	20250102	27500	-35.35	20240205	15710	13.18	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
128	20250103	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	17730	440	2	2.54	108455070	6156	21.70	17290	17850	17290	22450	12110	17290	17617.78	13.19	1539	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2105	3.86	0.73	12	0.05	4589.00	24396.00	27500	20240205	-35.53	15710	20241209	12.86	17850	-0.67	20250103	17120	3.56	20250102	27500	-35.53	20240205	15710	12.86	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
129	20250103	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17300	10	2	0.06	13076240	756	2.67	17290	17300	17290	22450	12110	17290	17296.61	13.19	658	17630	17460	17290	17120	16950	17375	17035	119	5160	1000	12440	10	1	11871586	2054	3.77	0.71	12	0.01	4589.00	24396.00	27500	20240205	-37.09	15710	20241209	10.12	17460	-0.92	20250102	17120	1.05	20250102	27500	-37.09	20240205	15710	10.12	20241209	1.30	N	051500	1000	118 억	1566394	N	N	0	N	N
130	20250102	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	17290	-170	5	-0.97	490270740	28367	298.98	17420	17460	17120	22650	12230	17460	17283.11	13.23	-3977	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2053	3.77	0.71	12	0.24	4589.00	24396.00	27500	20240205	-37.13	15710	20241209	10.06	17460	-0.97	20250102	17120	0.99	20250102	27500	-37.13	20240205	15710	10.06	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
131	20250102	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	17280	-180	5	-1.03	464186890	26856	283.05	17420	17460	17120	22650	12230	17460	17284.26	13.23	-3684	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2051	3.77	0.71	12	0.23	4589.00	24396.00	27500	20240205	-37.16	15710	20241209	9.99	17460	-1.03	20250102	17120	0.93	20250102	27500	-37.16	20240205	15710	9.99	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
132	20250102	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	17280	-180	5	-1.03	372706740	21571	227.35	17420	17460	17120	22650	12230	17460	17278.10	13.23	-3613	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2051	3.77	0.71	12	0.18	4589.00	24396.00	27500	20240205	-37.16	15710	20241209	9.99	17460	-1.03	20250102	17120	0.93	20250102	27500	-37.16	20240205	15710	9.99	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
133	20250102	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	17410	-50	5	-0.29	282892280	16390	172.74	17420	17460	17120	22650	12230	17460	17259.99	13.23	-3852	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2067	3.79	0.71	12	0.14	4589.00	24396.00	27500	20240205	-36.69	15710	20241209	10.82	17460	-0.29	20250102	17120	1.69	20250102	27500	-36.69	20240205	15710	10.82	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
134	20250102	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	17220	-240	5	-1.37	204179870	11845	124.84	17420	17460	17120	22650	12230	17460	17237.55	13.23	-3433	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2044	3.75	0.71	12	0.10	4589.00	24396.00	27500	20240205	-37.38	15710	20241209	9.61	17460	-1.37	20250102	17120	0.58	20250102	27500	-37.38	20240205	15710	9.61	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
135	20250102	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	17180	-280	5	-1.60	142775360	8276	87.23	17420	17460	17120	22650	12230	17460	17251.61	13.23	-3714	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2040	3.74	0.70	12	0.07	4589.00	24396.00	27500	20240205	-37.53	15710	20241209	9.36	17460	-1.60	20250102	17120	0.35	20250102	27500	-37.53	20240205	15710	9.36	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
136	20250102	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	17280	-180	5	-1.03	29320940	1694	17.85	17420	17430	17210	22650	12230	17460	17308.25	13.23	-1433	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2051	3.77	0.71	12	0.01	4589.00	24396.00	27500	20240205	-37.16	15710	20241209	9.99	17430	-0.86	20250102	17210	0.41	20250102	27500	-37.16	20240205	15710	9.99	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
137	20250102	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	17460	0	3	0.00	0	0	0.00	0	0	0	22650	12230	17460	0.00	13.23	0	17753	17606	17453	17306	17153	17530	17230	119	5190	1000	12570	10	1	11871586	2073	3.80	0.72	12	0.00	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	0	0.00	0	0	0.00	0	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History