KissMeData/308100/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-30	5	-1.00	17803375	5990	90.06	2990	3000	2930	3885	2095	2990	2972.20	0.44	-446	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	196	-4.35	0.33	12	0.09	-680.00	8894.00	4770	20240214	-37.95	2315	20241118	27.86	3565	-16.97	20250116	2865	3.32	20250108	4770	-37.95	20240214	2315	27.86	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
3	20250124	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	5	2	0.17	16367775	5505	82.77	2990	3000	2930	3885	2095	2990	2973.26	0.44	-446	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.08	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
4	20250124	141148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	5	2	0.17	15401205	5182	77.91	2990	3000	2930	3885	2095	2990	2972.06	0.44	-424	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.08	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
5	20250124	131150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	10	2	0.33	14586420	4910	73.82	2990	3000	2930	3885	2095	2990	2970.76	0.44	-204	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	199	-4.41	0.34	12	0.07	-680.00	8894.00	4770	20240214	-37.11	2315	20241118	29.59	3565	-15.85	20250116	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
6	20250124	121145	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	10	2	0.33	8252845	2778	41.77	2990	3000	2950	3885	2095	2990	2970.79	0.44	-181	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	199	-4.41	0.34	12	0.04	-680.00	8894.00	4770	20240214	-37.11	2315	20241118	29.59	3565	-15.85	20250116	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
7	20250124	111147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	6519135	2199	33.06	2990	2990	2950	3885	2095	2990	2964.59	0.44	-166	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	198	-4.39	0.34	12	0.03	-680.00	8894.00	4770	20240214	-37.42	2315	20241118	28.94	3565	-16.27	20250116	2865	4.19	20250108	4770	-37.42	20240214	2315	28.94	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
8	20250124	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-30	5	-1.00	4407065	1486	22.34	2990	2990	2960	3885	2095	2990	2965.72	0.44	-288	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	196	-4.35	0.33	12	0.02	-680.00	8894.00	4770	20240214	-37.95	2315	20241118	27.86	3565	-16.97	20250116	2865	3.32	20250108	4770	-37.95	20240214	2315	27.86	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
9	20250124	091152	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-30	5	-1.00	489580	164	2.47	2990	2990	2960	3885	2095	2990	2985.24	0.44	-92	3096	3042	3001	2947	2906	3022	2927	33	895	500	2030	5	1	6624733	196	-4.35	0.33	12	0.00	-680.00	8894.00	4770	20240214	-37.95	2315	20241118	27.86	3565	-16.97	20250116	2865	3.32	20250108	4770	-37.95	20240214	2315	27.86	20241118	0.09	N	308100	500	33 억	29329	N	N	N	N
10	20250123	161143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-70	5	-2.29	19876905	6650	47.51	3055	3055	2960	3975	2145	3060	2989.01	0.45	-334	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.10	-680.00	8894.00	4770	20240214	-37.32	2315	20241118	29.16	3565	-16.13	20250116	2865	4.36	20250108	4770	-37.32	20240214	2315	29.16	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
11	20250123	151140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-95	5	-3.10	13331415	4447	31.77	3055	3055	2960	3975	2145	3060	2997.84	0.45	-174	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	196	-4.36	0.33	12	0.07	-680.00	8894.00	4770	20240214	-37.84	2315	20241118	28.08	3565	-16.83	20250116	2865	3.49	20250108	4770	-37.84	20240214	2315	28.08	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
12	20250123	141143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-65	5	-2.12	10789940	3592	25.66	3055	3055	2975	3975	2145	3060	3003.88	0.45	-206	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
13	20250123	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-70	5	-2.29	7958010	2642	18.87	3055	3055	2990	3975	2145	3060	3012.12	0.45	-598	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.04	-680.00	8894.00	4770	20240214	-37.32	2315	20241118	29.16	3565	-16.13	20250116	2865	4.36	20250108	4770	-37.32	20240214	2315	29.16	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
14	20250123	121141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-65	5	-2.12	6871685	2279	16.28	3055	3055	2990	3975	2145	3060	3015.22	0.45	-591	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.03	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
15	20250123	111131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-60	5	-1.96	6479345	2148	15.35	3055	3055	3000	3975	2145	3060	3016.45	0.45	-591	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	199	-4.41	0.34	12	0.03	-680.00	8894.00	4770	20240214	-37.11	2315	20241118	29.59	3565	-15.85	20250116	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
16	20250123	101140	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-60	5	-1.96	5951345	1972	14.09	3055	3055	3000	3975	2145	3060	3017.92	0.45	-591	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	199	-4.41	0.34	12	0.03	-680.00	8894.00	4770	20240214	-37.11	2315	20241118	29.59	3565	-15.85	20250116	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
17	20250123	091141	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-40	5	-1.31	1670105	547	3.91	3055	3055	3020	3975	2145	3060	3053.21	0.45	-375	3156	3107	3036	2987	2916	3120	3000	33	915	500	2080	5	1	6624733	200	-4.44	0.34	12	0.01	-680.00	8894.00	4770	20240214	-36.69	2315	20241118	30.45	3565	-15.29	20250116	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	29643	N	N	N	N
18	20250122	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	42130490	13998	106.22	3060	3085	2965	3975	2145	3060	3009.75	0.46	-994	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	203	-4.50	0.34	12	0.21	-680.00	8894.00	4770	20240214	-35.85	2315	20241118	32.18	3565	-14.17	20250116	2865	6.81	20250108	4770	-35.85	20240214	2315	32.18	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
19	20250122	151134	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	10	2	0.33	40335440	13412	101.78	3060	3085	2965	3975	2145	3060	3007.41	0.46	-881	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	203	-4.51	0.35	12	0.20	-680.00	8894.00	4770	20240214	-35.64	2315	20241118	32.61	3565	-13.88	20250116	2865	7.16	20250108	4770	-35.64	20240214	2315	32.61	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
20	20250122	141132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	5	2	0.16	38387005	12777	96.96	3060	3085	2965	3975	2145	3060	3004.38	0.46	-795	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	203	-4.51	0.34	12	0.19	-680.00	8894.00	4770	20240214	-35.74	2315	20241118	32.40	3565	-14.03	20250116	2865	6.98	20250108	4770	-35.74	20240214	2315	32.40	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
21	20250122	131133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	36732915	12239	92.87	3060	3065	2965	3975	2145	3060	3001.30	0.46	-678	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	203	-4.50	0.34	12	0.18	-680.00	8894.00	4770	20240214	-35.85	2315	20241118	32.18	3565	-14.17	20250116	2865	6.81	20250108	4770	-35.85	20240214	2315	32.18	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
22	20250122	121132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-45	5	-1.47	26810885	8976	68.11	3060	3060	2965	3975	2145	3060	2986.95	0.46	-616	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	200	-4.43	0.34	12	0.14	-680.00	8894.00	4770	20240214	-36.79	2315	20241118	30.24	3565	-15.43	20250116	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
23	20250122	111134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-90	5	-2.94	20426510	6844	51.94	3060	3060	2965	3975	2145	3060	2984.59	0.46	241	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	197	-4.37	0.33	12	0.10	-680.00	8894.00	4770	20240214	-37.74	2315	20241118	28.29	3565	-16.69	20250116	2865	3.66	20250108	4770	-37.74	20240214	2315	28.29	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
24	20250122	101132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-55	5	-1.80	13052030	4365	33.12	3060	3060	2980	3975	2145	3060	2990.16	0.46	89	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	199	-4.42	0.34	12	0.07	-680.00	8894.00	4770	20240214	-37.00	2315	20241118	29.81	3565	-15.71	20250116	2865	4.89	20250108	4770	-37.00	20240214	2315	29.81	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
25	20250122	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-65	5	-2.12	1802360	595	4.52	3060	3060	2985	3975	2145	3060	3029.18	0.46	-100	3110	3085	3040	3015	2970	3095	3025	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.01	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	30638	N	N	N	N
26	20250121	161124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	39750540	13178	160.16	3060	3065	2995	3975	2145	3060	3016.22	0.46	105	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	203	-4.50	0.34	12	0.20	-680.00	8894.00	4770	20240214	-35.85	2315	20241118	32.18	3565	-14.17	20250116	2865	6.81	20250108	4770	-35.85	20240214	2315	32.18	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
27	20250121	151127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-65	5	-2.12	36395645	12080	146.82	3060	3065	2995	3975	2145	3060	3012.63	0.46	105	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	198	-4.40	0.34	12	0.18	-680.00	8894.00	4770	20240214	-37.21	2315	20241118	29.37	3565	-15.99	20250116	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
28	20250121	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-40	5	-1.31	32593275	10812	131.40	3060	3065	2995	3975	2145	3060	3014.27	0.46	229	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	200	-4.44	0.34	12	0.16	-680.00	8894.00	4770	20240214	-36.69	2315	20241118	30.45	3565	-15.29	20250116	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
29	20250121	131127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-35	5	-1.14	12994855	4291	52.15	3060	3065	2995	3975	2145	3060	3027.91	0.46	102	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	200	-4.45	0.34	12	0.06	-680.00	8894.00	4770	20240214	-36.58	2315	20241118	30.67	3565	-15.15	20250116	2865	5.58	20250108	4770	-36.58	20240214	2315	30.67	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
30	20250121	121109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-45	5	-1.47	11095905	3660	44.48	3060	3065	2995	3975	2145	3060	3031.16	0.46	103	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	200	-4.43	0.34	12	0.06	-680.00	8894.00	4770	20240214	-36.79	2315	20241118	30.24	3565	-15.43	20250116	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
31	20250121	111028	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-45	5	-1.47	9414520	3102	37.70	3060	3065	2995	3975	2145	3060	3034.45	0.46	74	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	200	-4.43	0.34	12	0.05	-680.00	8894.00	4770	20240214	-36.79	2315	20241118	30.24	3565	-15.43	20250116	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
32	20250121	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-35	5	-1.14	9378500	3090	37.55	3060	3065	3000	3975	2145	3060	3034.58	0.46	86	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	200	-4.45	0.34	12	0.05	-680.00	8894.00	4770	20240214	-36.58	2315	20241118	30.67	3565	-15.15	20250116	2865	5.58	20250108	4770	-36.58	20240214	2315	30.67	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
33	20250121	091129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-25	5	-0.82	3626845	1197	14.55	3060	3060	3005	3975	2145	3060	3028.22	0.46	214	3113	3086	3033	3006	2953	3100	3020	33	915	500	2080	5	1	6624733	201	-4.46	0.34	12	0.02	-680.00	8894.00	4770	20240214	-36.37	2315	20241118	31.10	3565	-14.87	20250116	2865	5.93	20250108	4770	-36.37	20240214	2315	31.10	20241118	0.09	N	308100	500	33 억	30526	N	N	N	N
34	20250120	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	20	2	0.66	22775950	7497	12.98	3040	3060	2980	3950	2130	3040	3037.97	0.47	-696	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	203	-4.50	0.34	12	0.11	-680.00	8894.00	4850	20240111	-36.91	2315	20241118	32.18	3565	-14.17	20250116	2865	6.81	20250108	4770	-35.85	20240214	2315	32.18	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
35	20250120	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-5	5	-0.16	20989530	6913	11.97	3040	3060	2980	3950	2130	3040	3036.24	0.47	-696	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.10	-680.00	8894.00	4850	20240111	-37.42	2315	20241118	31.10	3565	-14.87	20250116	2865	5.93	20250108	4770	-36.37	20240214	2315	31.10	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
36	20250120	141124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	0	3	0.00	19626490	6464	11.20	3040	3060	2980	3950	2130	3040	3036.28	0.47	-638	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	201	-4.47	0.34	12	0.10	-680.00	8894.00	4850	20240111	-37.32	2315	20241118	31.32	3565	-14.73	20250116	2865	6.11	20250108	4770	-36.27	20240214	2315	31.32	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
37	20250120	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	0	3	0.00	16074595	5288	9.16	3040	3060	2980	3950	2130	3040	3039.83	0.47	-223	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	201	-4.47	0.34	12	0.08	-680.00	8894.00	4850	20240111	-37.32	2315	20241118	31.32	3565	-14.73	20250116	2865	6.11	20250108	4770	-36.27	20240214	2315	31.32	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
38	20250120	121125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-30	5	-0.99	15685030	5160	8.94	3040	3060	2980	3950	2130	3040	3039.73	0.47	-190	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	199	-4.43	0.34	12	0.08	-680.00	8894.00	4850	20240111	-37.94	2315	20241118	30.02	3565	-15.57	20250116	2865	5.06	20250108	4770	-36.90	20240214	2315	30.02	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
39	20250120	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	0	3	0.00	13779600	4531	7.85	3040	3060	2980	3950	2130	3040	3041.18	0.47	-184	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	201	-4.47	0.34	12	0.07	-680.00	8894.00	4850	20240111	-37.32	2315	20241118	31.32	3565	-14.73	20250116	2865	6.11	20250108	4770	-36.27	20240214	2315	31.32	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
40	20250120	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-5	5	-0.16	12786770	4205	7.28	3040	3060	2980	3950	2130	3040	3040.85	0.47	4	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.06	-680.00	8894.00	4850	20240111	-37.42	2315	20241118	31.10	3565	-14.87	20250116	2865	5.93	20250108	4770	-36.37	20240214	2315	31.10	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
41	20250120	091127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	2283085	753	1.30	3040	3040	2980	3950	2130	3040	3031.99	0.47	-341	3343	3191	3048	2896	2753	3120	2825	33	910	500	2060	5	1	6624733	200	-4.44	0.34	12	0.01	-680.00	8894.00	4850	20240111	-37.73	2315	20241118	30.45	3565	-15.29	20250116	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	31224	N	N	N	N
42	20250117	161121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-135	5	-4.25	175662940	57720	10.06	3175	3200	2905	4125	2225	3175	3043.41	0.44	2337	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	201	-4.47	0.34	12	0.87	-680.00	8894.00	4850	20240111	-37.32	2315	20241118	31.32	3565	-14.73	20250116	2865	6.11	20250108	4770	-36.27	20240214	2315	31.32	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
43	20250117	151116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-185	5	-5.83	167385545	54980	9.58	3175	3200	2905	4125	2225	3175	3044.48	0.44	2896	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	198	-4.40	0.34	12	0.83	-680.00	8894.00	4850	20240111	-38.35	2315	20241118	29.16	3565	-16.13	20250116	2865	4.36	20250108	4770	-37.32	20240214	2315	29.16	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
44	20250117	141126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-215	5	-6.77	159171150	52207	9.10	3175	3200	2905	4125	2225	3175	3048.85	0.44	3117	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	196	-4.35	0.33	12	0.79	-680.00	8894.00	4850	20240111	-38.97	2315	20241118	27.86	3565	-16.97	20250116	2865	3.32	20250108	4770	-37.95	20240214	2315	27.86	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
45	20250117	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-140	5	-4.41	138266610	45177	7.87	3175	3200	2905	4125	2225	3175	3060.55	0.44	2976	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	201	-4.46	0.34	12	0.68	-680.00	8894.00	4850	20240111	-37.42	2315	20241118	31.10	3565	-14.87	20250116	2865	5.93	20250108	4770	-36.37	20240214	2315	31.10	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
46	20250117	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-145	5	-4.57	137575625	44949	7.83	3175	3200	2905	4125	2225	3175	3060.70	0.44	2922	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	201	-4.46	0.34	12	0.68	-680.00	8894.00	4850	20240111	-37.53	2315	20241118	30.89	3565	-15.01	20250116	2865	5.76	20250108	4770	-36.48	20240214	2315	30.89	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
47	20250117	111126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-150	5	-4.72	116528720	37958	6.61	3175	3200	2905	4125	2225	3175	3069.94	0.44	2974	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	200	-4.45	0.34	12	0.57	-680.00	8894.00	4850	20240111	-37.63	2315	20241118	30.67	3565	-15.15	20250116	2865	5.58	20250108	4770	-36.58	20240214	2315	30.67	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
48	20250117	101126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-170	5	-5.35	115218825	37523	6.54	3175	3200	2905	4125	2225	3175	3070.62	0.44	3129	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	199	-4.42	0.34	12	0.57	-680.00	8894.00	4850	20240111	-38.04	2315	20241118	29.81	3565	-15.71	20250116	2865	4.89	20250108	4770	-37.00	20240214	2315	29.81	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
49	20250117	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-50	5	-1.57	36497445	11608	2.02	3175	3200	3115	4125	2225	3175	3144.16	0.44	3303	3791	3482	3256	2947	2721	3637	3102	33	950	500	2150	5	1	6624733	207	-4.60	0.35	12	0.18	-680.00	8894.00	4850	20240111	-35.57	2315	20241118	34.99	3565	-12.34	20250116	2865	9.08	20250108	4770	-34.49	20240214	2315	34.99	20241118	0.09	N	308100	500	33 억	28887	N	N	N	N
50	20250116	161117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	155	2	5.13	1878464815	570011	34588.05	3050	3565	3030	3925	2115	3020	3295.69	0.39	3263	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	210	-4.67	0.36	12	8.60	-680.00	8894.00	4850	20240111	-34.54	2315	20241118	37.15	3565	-10.94	20250116	2865	10.82	20250108	4770	-33.44	20240214	2315	37.15	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
51	20250116	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	130	2	4.30	1864055205	565452	34311.41	3050	3565	3030	3925	2115	3020	3296.58	0.39	3695	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	209	-4.63	0.35	12	8.54	-680.00	8894.00	4850	20240111	-35.05	2315	20241118	36.07	3565	-11.64	20250116	2865	9.95	20250108	4770	-33.96	20240214	2315	36.07	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
52	20250116	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	190	2	6.29	1632779310	491727	29837.80	3050	3565	3030	3925	2115	3020	3320.50	0.39	-5622	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	213	-4.72	0.36	12	7.42	-680.00	8894.00	4850	20240111	-33.81	2315	20241118	38.66	3565	-9.96	20250116	2865	12.04	20250108	4770	-32.70	20240214	2315	38.66	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
53	20250116	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	160	2	5.30	1531615900	460490	27942.36	3050	3565	3030	3925	2115	3020	3326.06	0.39	-4179	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	211	-4.68	0.36	12	6.95	-680.00	8894.00	4850	20240111	-34.43	2315	20241118	37.37	3565	-10.80	20250116	2865	10.99	20250108	4770	-33.33	20240214	2315	37.37	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
54	20250116	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	200	2	6.62	1496175995	449462	27273.18	3050	3565	3030	3925	2115	3020	3328.82	0.39	-6329	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	213	-4.74	0.36	12	6.78	-680.00	8894.00	4850	20240111	-33.61	2315	20241118	39.09	3565	-9.68	20250116	2865	12.39	20250108	4770	-32.49	20240214	2315	39.09	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
55	20250116	111122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	85	2	2.81	1407513720	421588	25581.80	3050	3565	3030	3925	2115	3020	3338.60	0.39	-10067	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	206	-4.57	0.35	12	6.36	-680.00	8894.00	4850	20240111	-35.98	2315	20241118	34.13	3565	-12.90	20250116	2865	8.38	20250108	4770	-34.91	20240214	2315	34.13	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
56	20250116	101124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	225	2	7.45	90148330	28679	1740.23	3050	3275	3030	3925	2115	3020	3143.36	0.39	240	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	215	-4.77	0.36	12	0.43	-680.00	8894.00	4850	20240111	-33.09	2315	20241118	40.17	3275	-0.92	20250116	2865	13.26	20250108	4770	-31.97	20240214	2315	40.17	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
57	20250116	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	50	2	1.66	8483845	2783	168.87	3050	3070	3030	3925	2115	3020	3048.45	0.39	-113	3070	3045	3000	2975	2930	3057	2987	33	905	500	2050	5	1	6624733	203	-4.51	0.35	12	0.04	-680.00	8894.00	4850	20240111	-36.70	2315	20241118	32.61	3150	-2.54	20250102	2865	7.16	20250108	4770	-35.64	20240214	2315	32.61	20241118	0.09	N	308100	500	33 억	25625	N	N	N	N
58	20250115	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	25	2	0.83	4931585	1648	68.07	2995	3025	2955	3890	2100	2995	2992.44	0.39	-194	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.73	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
59	20250115	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	20	2	0.67	4650725	1555	64.23	2995	3025	2955	3890	2100	2995	2990.77	0.39	-194	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	200	-4.43	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.84	2315	20241118	30.24	3150	-4.29	20250102	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
60	20250115	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	25	2	0.83	3802290	1269	52.42	2995	3020	2955	3890	2100	2995	2996.31	0.39	-194	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.73	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
61	20250115	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	25	2	0.83	3195270	1068	44.11	2995	3020	2955	3890	2100	2995	2991.77	0.39	-26	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.73	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
62	20250115	121105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	25	2	0.83	3195270	1068	44.11	2995	3020	2955	3890	2100	2995	2991.77	0.39	-26	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.73	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
63	20250115	111118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	2445840	817	33.75	2995	3005	2955	3890	2100	2995	2993.65	0.39	11	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	199	-4.42	0.34	12	0.01	-680.00	8894.00	4850	20240108	-38.04	2315	20241118	29.81	3150	-4.60	20250102	2865	4.89	20250108	4770	-37.00	20240214	2315	29.81	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
64	20250115	101118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	0	3	0.00	1178905	394	16.27	2995	2995	2955	3890	2100	2995	2991.99	0.39	9	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.01	-680.00	8894.00	4850	20240108	-38.25	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
65	20250115	091123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	0	3	0.00	1042120	348	14.37	2995	2995	2955	3890	2100	2995	2994.57	0.39	-21	3068	3031	3013	2976	2958	3022	2967	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.01	-680.00	8894.00	4850	20240108	-38.25	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	25820	N	N	N	N
66	20250114	161059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-30	5	-0.99	7237965	2404	100.88	3045	3050	2995	3930	2120	3025	3010.80	0.40	-533	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	198	-4.40	0.34	12	0.04	-680.00	8894.00	4850	20240108	-38.25	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
67	20250114	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-10	5	-0.33	5689550	1887	79.19	3045	3050	2995	3930	2120	3025	3015.13	0.40	-189	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	200	-4.43	0.34	12	0.03	-680.00	8894.00	4850	20240108	-37.84	2315	20241118	30.24	3150	-4.29	20250102	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
68	20250114	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-10	5	-0.33	5623640	1865	78.26	3045	3050	2995	3930	2120	3025	3015.36	0.40	-188	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	200	-4.43	0.34	12	0.03	-680.00	8894.00	4850	20240108	-37.84	2315	20241118	30.24	3150	-4.29	20250102	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
69	20250114	131112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-30	5	-0.99	5448785	1807	75.83	3045	3050	2995	3930	2120	3025	3015.38	0.40	-130	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	198	-4.40	0.34	12	0.03	-680.00	8894.00	4850	20240108	-38.25	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
70	20250114	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-15	5	-0.50	3957440	1310	54.97	3045	3050	2995	3930	2120	3025	3020.95	0.40	-55	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	199	-4.43	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.94	2315	20241118	30.02	3150	-4.44	20250102	2865	5.06	20250108	4770	-36.90	20240214	2315	30.02	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
71	20250114	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-15	5	-0.50	3611290	1195	50.15	3045	3050	2995	3930	2120	3025	3022.00	0.40	-29	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	199	-4.43	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.94	2315	20241118	30.02	3150	-4.44	20250102	2865	5.06	20250108	4770	-36.90	20240214	2315	30.02	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
72	20250114	101107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-15	5	-0.50	3605260	1193	50.06	3045	3050	2995	3930	2120	3025	3022.01	0.40	-28	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	199	-4.43	0.34	12	0.02	-680.00	8894.00	4850	20240108	-37.94	2315	20241118	30.02	3150	-4.44	20250102	2865	5.06	20250108	4770	-36.90	20240214	2315	30.02	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
73	20250114	091111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	25	2	0.83	292125	96	4.03	3045	3050	3025	3930	2120	3025	3042.97	0.40	-9	3058	3041	3008	2991	2958	3050	3000	33	905	500	2050	5	1	6624733	202	-4.49	0.34	12	0.00	-680.00	8894.00	4850	20240108	-37.11	2315	20241118	31.75	3150	-3.17	20250102	2865	6.46	20250108	4770	-36.06	20240214	2315	31.75	20241118	0.09	N	308100	500	33 억	26354	N	N	N	N
74	20250113	161055	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	25	2	0.83	7123320	2376	54.22	3020	3025	2975	3900	2100	3000	2998.03	0.40	-139	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	200	-4.45	0.34	12	0.04	-680.00	8894.00	4870	20240104	-37.89	2315	20241118	30.67	3150	-3.97	20250102	2865	5.58	20250108	4770	-36.58	20240214	2315	30.67	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
75	20250113	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	15	2	0.50	6769395	2259	51.55	3020	3025	2975	3900	2100	3000	2996.63	0.40	-106	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	200	-4.43	0.34	12	0.03	-680.00	8894.00	4870	20240104	-38.09	2315	20241118	30.24	3150	-4.29	20250102	2865	5.24	20250108	4770	-36.79	20240214	2315	30.24	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
76	20250113	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	20	2	0.67	5023800	1676	38.25	3020	3025	2975	3900	2100	3000	2997.49	0.40	-137	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	200	-4.44	0.34	12	0.03	-680.00	8894.00	4870	20240104	-37.99	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
77	20250113	131045	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	20	2	0.67	3567065	1188	27.11	3020	3025	2990	3900	2100	3000	3002.58	0.40	-137	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	4870	20240104	-37.99	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
78	20250113	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-5	5	-0.17	3425545	1141	26.04	3020	3025	2990	3900	2100	3000	3002.23	0.40	-139	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	198	-4.40	0.34	12	0.02	-680.00	8894.00	4870	20240104	-38.50	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4770	-37.21	20240214	2315	29.37	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
79	20250113	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	0	3	0.00	2221655	739	16.86	3020	3025	2995	3900	2100	3000	3006.30	0.40	-69	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	199	-4.41	0.34	12	0.01	-680.00	8894.00	4870	20240104	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
80	20250113	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	0	3	0.00	2221655	739	16.86	3020	3025	2995	3900	2100	3000	3006.30	0.40	-69	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	199	-4.41	0.34	12	0.01	-680.00	8894.00	4870	20240104	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4770	-37.11	20240214	2315	29.59	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
81	20250113	091053	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	20	2	0.67	1840655	612	13.97	3020	3025	2995	3900	2100	3000	3007.61	0.40	-45	3046	3022	2996	2972	2946	3010	2960	33	900	500	2040	5	1	6624733	200	-4.44	0.34	12	0.01	-680.00	8894.00	4870	20240104	-37.99	2315	20241118	30.45	3150	-4.13	20250102	2865	5.41	20250108	4770	-36.69	20240214	2315	30.45	20241118	0.09	N	308100	500	33 억	26494	N	N	N	N
82	20250110	161027	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	55	2	1.87	13114225	4382	93.12	3010	3020	2970	3825	2065	2945	2992.75	0.41	-565	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	199	-4.41	0.34	12	0.07	-680.00	8894.00	4870	20240103	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4850	-38.14	20240111	2315	29.59	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
83	20250110	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	55	2	1.87	12454225	4162	88.44	3010	3020	2970	3825	2065	2945	2992.37	0.41	-526	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	199	-4.41	0.34	12	0.06	-680.00	8894.00	4870	20240103	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4850	-38.14	20240111	2315	29.59	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
84	20250110	141041	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	55	2	1.87	9812340	3281	69.72	3010	3020	2970	3825	2065	2945	2990.66	0.41	-495	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	199	-4.41	0.34	12	0.05	-680.00	8894.00	4870	20240103	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4850	-38.14	20240111	2315	29.59	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
85	20250110	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	55	2	1.87	9530530	3187	67.72	3010	3020	2970	3825	2065	2945	2990.44	0.41	-491	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	199	-4.41	0.34	12	0.05	-680.00	8894.00	4870	20240103	-38.40	2315	20241118	29.59	3150	-4.76	20250102	2865	4.71	20250108	4850	-38.14	20240111	2315	29.59	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
86	20250110	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	40	2	1.36	5486965	1838	39.06	3010	3020	2970	3825	2065	2945	2985.29	0.41	-470	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	198	-4.39	0.34	12	0.03	-680.00	8894.00	4870	20240103	-38.71	2315	20241118	28.94	3150	-5.24	20250102	2865	4.19	20250108	4850	-38.45	20240111	2315	28.94	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
87	20250110	111040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	40	2	1.36	5376355	1801	38.27	3010	3020	2970	3825	2065	2945	2985.21	0.41	-461	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	198	-4.39	0.34	12	0.03	-680.00	8894.00	4870	20240103	-38.71	2315	20241118	28.94	3150	-5.24	20250102	2865	4.19	20250108	4850	-38.45	20240111	2315	28.94	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
88	20250110	101037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	50	2	1.70	2382370	794	16.87	3010	3020	2970	3825	2065	2945	3000.47	0.41	-350	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	198	-4.40	0.34	12	0.01	-680.00	8894.00	4870	20240103	-38.50	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4850	-38.25	20240111	2315	29.37	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
89	20250110	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	50	2	1.70	652995	217	4.61	3010	3020	2995	3825	2065	2945	3009.19	0.41	-33	3011	2977	2926	2892	2841	2995	2910	33	880	500	2000	5	1	6624733	198	-4.40	0.34	12	0.00	-680.00	8894.00	4870	20240103	-38.50	2315	20241118	29.37	3150	-4.92	20250102	2865	4.54	20250108	4850	-38.25	20240111	2315	29.37	20241118	0.09	N	308100	500	33 억	27060	N	N	N	N
90	20250109	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	75	2	2.61	13793145	4706	18.83	2920	2960	2875	3730	2010	2870	2930.97	0.41	-374	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	195	-4.33	0.33	12	0.07	-680.00	8894.00	4950	20240102	-40.51	2315	20241118	27.21	3150	-6.51	20250102	2865	2.79	20250108	4850	-39.28	20240111	2315	27.21	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
91	20250109	151027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	70	2	2.44	12676875	4326	17.31	2920	2960	2875	3730	2010	2870	2930.39	0.41	-358	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	195	-4.32	0.33	12	0.07	-680.00	8894.00	4950	20240102	-40.61	2315	20241118	27.00	3150	-6.67	20250102	2865	2.62	20250108	4850	-39.38	20240111	2315	27.00	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
92	20250109	141035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	75	2	2.61	12668080	4323	17.29	2920	2960	2875	3730	2010	2870	2930.39	0.41	-358	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	195	-4.33	0.33	12	0.07	-680.00	8894.00	4950	20240102	-40.51	2315	20241118	27.21	3150	-6.51	20250102	2865	2.79	20250108	4850	-39.28	20240111	2315	27.21	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
93	20250109	131034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	80	2	2.79	12262210	4184	16.74	2920	2960	2875	3730	2010	2870	2930.74	0.41	-355	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	195	-4.34	0.33	12	0.06	-680.00	8894.00	4950	20240102	-40.40	2315	20241118	27.43	3150	-6.35	20250102	2865	2.97	20250108	4850	-39.18	20240111	2315	27.43	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
94	20250109	121034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	85	2	2.96	11377210	3884	15.54	2920	2960	2875	3730	2010	2870	2929.25	0.41	-103	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	196	-4.35	0.33	12	0.06	-680.00	8894.00	4950	20240102	-40.30	2315	20241118	27.65	3150	-6.19	20250102	2865	3.14	20250108	4850	-39.07	20240111	2315	27.65	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
95	20250109	111039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	85	2	2.96	11362495	3879	15.52	2920	2960	2875	3730	2010	2870	2929.23	0.41	-103	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	196	-4.35	0.33	12	0.06	-680.00	8894.00	4950	20240102	-40.30	2315	20241118	27.65	3150	-6.19	20250102	2865	3.14	20250108	4850	-39.07	20240111	2315	27.65	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
96	20250109	101036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	85	2	2.96	9202290	3136	12.55	2920	2955	2895	3730	2010	2870	2934.40	0.41	-102	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	196	-4.35	0.33	12	0.05	-680.00	8894.00	4950	20240102	-40.30	2315	20241118	27.65	3150	-6.19	20250102	2865	3.14	20250108	4850	-39.07	20240111	2315	27.65	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
97	20250109	091040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	50	2	1.74	1279730	439	1.76	2920	2955	2895	3730	2010	2870	2915.10	0.41	3	3080	2975	2920	2815	2760	2947	2787	33	860	500	1950	5	1	6624733	193	-4.29	0.33	12	0.01	-680.00	8894.00	4950	20240102	-41.01	2315	20241118	26.13	3150	-7.30	20250102	2865	1.92	20250108	4850	-39.79	20240111	2315	26.13	20241118	0.09	N	308100	500	33 억	27435	N	N	N	N
98	20250108	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-160	5	-5.28	72657760	24998	318.89	2985	3025	2865	3935	2125	3030	2906.81	0.36	3628	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	190	-4.22	0.32	12	0.38	-680.00	8894.00	4950	20240102	-42.02	2315	20241118	23.97	3150	-8.89	20250102	2865	0.17	20250108	4850	-40.82	20240108	2315	23.97	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
99	20250108	151029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-115	5	-3.80	66564470	22876	291.82	2985	3025	2865	3935	2125	3030	2909.79	0.36	5263	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	193	-4.29	0.33	12	0.35	-680.00	8894.00	4950	20240102	-41.11	2315	20241118	25.92	3150	-7.46	20250102	2865	1.75	20250108	4850	-39.90	20240108	2315	25.92	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
100	20250108	141033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-65	5	-2.15	43567865	14947	190.67	2985	3025	2865	3935	2125	3030	2914.82	0.36	2904	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	196	-4.36	0.33	12	0.23	-680.00	8894.00	4950	20240102	-40.10	2315	20241118	28.08	3150	-5.87	20250102	2865	3.49	20250108	4850	-38.87	20240108	2315	28.08	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
101	20250108	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-70	5	-2.31	41077965	14105	179.93	2985	3025	2865	3935	2125	3030	2912.30	0.36	2939	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	196	-4.35	0.33	12	0.21	-680.00	8894.00	4950	20240102	-40.20	2315	20241118	27.86	3150	-6.03	20250102	2865	3.32	20250108	4850	-38.97	20240108	2315	27.86	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
102	20250108	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-70	5	-2.31	37174815	12775	162.97	2985	3025	2865	3935	2125	3030	2909.97	0.36	3025	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	196	-4.35	0.33	12	0.19	-680.00	8894.00	4950	20240102	-40.20	2315	20241118	27.86	3150	-6.03	20250102	2865	3.32	20250108	4850	-38.97	20240108	2315	27.86	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
103	20250108	111029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-75	5	-2.48	36716255	12620	160.99	2985	3025	2865	3935	2125	3030	2909.37	0.36	3051	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	196	-4.35	0.33	12	0.19	-680.00	8894.00	4950	20240102	-40.30	2315	20241118	27.65	3150	-6.19	20250102	2865	3.14	20250108	4850	-39.07	20240108	2315	27.65	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
104	20250108	101030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-95	5	-3.14	34363505	11816	150.73	2985	3025	2865	3935	2125	3030	2908.22	0.36	3094	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	194	-4.32	0.33	12	0.18	-680.00	8894.00	4950	20240102	-40.71	2315	20241118	26.78	3150	-6.83	20250102	2865	2.44	20250108	4850	-39.48	20240108	2315	26.78	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
105	20250108	091029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-150	5	-4.95	12112580	4111	52.44	2985	3025	2865	3935	2125	3030	2946.38	0.36	1392	3143	3086	3033	2976	2923	3060	2950	33	905	500	2060	5	1	6624733	191	-4.24	0.32	12	0.06	-680.00	8894.00	4950	20240102	-41.82	2315	20241118	24.41	3150	-8.57	20250102	2865	0.52	20250108	4850	-40.62	20240108	2315	24.41	20241118	0.09	N	308100	500	33 억	23764	N	N	N	N
106	20250107	161020	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-5	5	-0.16	23522105	7759	131.49	3035	3090	2980	3945	2125	3035	3031.59	0.37	-586	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.12	-680.00	8894.00	4950	20240102	-38.79	2315	20241118	30.89	3150	-3.81	20250102	2980	1.68	20250107	4850	-37.53	20240108	2315	30.89	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
107	20250107	151023	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	0	3	0.00	20930980	6903	116.98	3035	3090	2980	3945	2125	3035	3032.16	0.37	-357	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.10	-680.00	8894.00	4950	20240102	-38.69	2315	20241118	31.10	3150	-3.65	20250102	2980	1.85	20250107	4850	-37.42	20240108	2315	31.10	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
108	20250107	141021	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	0	3	0.00	19784025	6525	110.57	3035	3090	2980	3945	2125	3035	3032.03	0.37	2	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.10	-680.00	8894.00	4950	20240102	-38.69	2315	20241118	31.10	3150	-3.65	20250102	2980	1.85	20250107	4850	-37.42	20240108	2315	31.10	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
109	20250107	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	10	2	0.33	19777955	6523	110.54	3035	3090	2980	3945	2125	3035	3032.03	0.37	4	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	202	-4.48	0.34	12	0.10	-680.00	8894.00	4950	20240102	-38.48	2315	20241118	31.53	3150	-3.33	20250102	2980	2.18	20250107	4850	-37.22	20240108	2315	31.53	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
110	20250107	121022	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-10	5	-0.33	16151065	5324	90.22	3035	3090	2980	3945	2125	3035	3033.63	0.37	113	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	200	-4.45	0.34	12	0.08	-680.00	8894.00	4950	20240102	-38.89	2315	20241118	30.67	3150	-3.97	20250102	2980	1.51	20250107	4850	-37.63	20240108	2315	30.67	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
111	20250107	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	0	3	0.00	11369885	3747	63.50	3035	3090	2980	3945	2125	3035	3034.40	0.37	202	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.06	-680.00	8894.00	4950	20240102	-38.69	2315	20241118	31.10	3150	-3.65	20250102	2980	1.85	20250107	4850	-37.42	20240108	2315	31.10	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
112	20250107	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	0	3	0.00	8432440	2775	47.03	3035	3090	2980	3945	2125	3035	3038.72	0.37	35	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.04	-680.00	8894.00	4950	20240102	-38.69	2315	20241118	31.10	3150	-3.65	20250102	2980	1.85	20250107	4850	-37.42	20240108	2315	31.10	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
113	20250107	091026	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	5	2	0.16	1699870	560	9.49	3035	3040	3035	3945	2125	3035	3035.48	0.37	-66	3201	3117	3061	2977	2921	3090	2950	33	910	500	2060	5	1	6624733	201	-4.47	0.34	12	0.01	-680.00	8894.00	4950	20240102	-38.59	2315	20241118	31.32	3150	-3.49	20250102	3000	1.33	20250102	4850	-37.32	20240108	2315	31.32	20241118	0.09	N	308100	500	33 억	24330	N	N	N	N
114	20250106	161009	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-100	5	-3.19	18012320	5901	186.74	3145	3145	3005	4075	2195	3135	3052.42	0.37	-372	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	201	-4.46	0.34	12	0.09	-680.00	8894.00	4950	20240102	-38.69	2315	20241118	31.10	3150	-3.65	20250102	3000	1.17	20250102	4850	-37.42	20240108	2315	31.10	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
115	20250106	151008	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-90	5	-2.87	13282000	4346	137.53	3145	3145	3005	4075	2195	3135	3056.14	0.37	-237	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	202	-4.48	0.34	12	0.07	-680.00	8894.00	4950	20240102	-38.48	2315	20241118	31.53	3150	-3.33	20250102	3000	1.50	20250102	4850	-37.22	20240108	2315	31.53	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
116	20250106	141010	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-90	5	-2.87	12117900	3962	125.38	3145	3145	3005	4075	2195	3135	3058.53	0.37	-187	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	202	-4.48	0.34	12	0.06	-680.00	8894.00	4950	20240102	-38.48	2315	20241118	31.53	3150	-3.33	20250102	3000	1.50	20250102	4850	-37.22	20240108	2315	31.53	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
117	20250106	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-85	5	-2.71	10319440	3366	106.52	3145	3145	3015	4075	2195	3135	3065.79	0.37	-94	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	202	-4.49	0.34	12	0.05	-680.00	8894.00	4950	20240102	-38.38	2315	20241118	31.75	3150	-3.17	20250102	3000	1.67	20250102	4850	-37.11	20240108	2315	31.75	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
118	20250106	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-55	5	-1.75	6398170	2071	65.54	3145	3145	3055	4075	2195	3135	3089.41	0.37	-234	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	204	-4.53	0.35	12	0.03	-680.00	8894.00	4950	20240102	-37.78	2315	20241118	33.05	3150	-2.22	20250102	3000	2.67	20250102	4850	-36.49	20240108	2315	33.05	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
119	20250106	111003	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-55	5	-1.75	5079200	1641	51.93	3145	3145	3055	4075	2195	3135	3095.19	0.37	-200	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	204	-4.53	0.35	12	0.02	-680.00	8894.00	4950	20240102	-37.78	2315	20241118	33.05	3150	-2.22	20250102	3000	2.67	20250102	4850	-36.49	20240108	2315	33.05	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
120	20250106	100959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-50	5	-1.59	4297645	1387	43.89	3145	3145	3070	4075	2195	3135	3098.52	0.37	-44	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	204	-4.54	0.35	12	0.02	-680.00	8894.00	4950	20240102	-37.68	2315	20241118	33.26	3150	-2.06	20250102	3000	2.83	20250102	4850	-36.39	20240108	2315	33.26	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
121	20250106	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-35	5	-1.12	1412975	454	14.37	3145	3145	3100	4075	2195	3135	3112.28	0.37	98	3198	3166	3113	3081	3028	3182	3097	33	940	500	2130	5	1	6624733	205	-4.56	0.35	12	0.01	-680.00	8894.00	4950	20240102	-37.37	2315	20241118	33.91	3150	-1.59	20250102	3000	3.33	20250102	4850	-36.08	20240108	2315	33.91	20241118	0.09	N	308100	500	33 억	24651	N	N	N	N
122	20250103	160956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	70	2	2.28	9782800	3144	13.03	3065	3145	3060	3980	2150	3065	3111.58	0.38	-328	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	208	-4.61	0.35	12	0.05	-680.00	8894.00	4950	20240102	-36.67	2315	20241118	35.42	3150	-0.48	20250102	3000	4.50	20250102	4870	-35.63	20240103	2315	35.42	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
123	20250103	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	50	2	1.63	8905085	2864	11.87	3065	3145	3060	3980	2150	3065	3109.32	0.38	-307	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	206	-4.58	0.35	12	0.04	-680.00	8894.00	4950	20240102	-37.07	2315	20241118	34.56	3150	-1.11	20250102	3000	3.83	20250102	4870	-36.04	20240103	2315	34.56	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
124	20250103	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	60	2	1.96	8725210	2806	11.63	3065	3145	3060	3980	2150	3065	3109.48	0.38	-253	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	207	-4.60	0.35	12	0.04	-680.00	8894.00	4950	20240102	-36.87	2315	20241118	34.99	3150	-0.79	20250102	3000	4.17	20250102	4870	-35.83	20240103	2315	34.99	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
125	20250103	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	70	2	2.28	7967620	2562	10.62	3065	3145	3060	3980	2150	3065	3109.92	0.38	-20	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	208	-4.61	0.35	12	0.04	-680.00	8894.00	4950	20240102	-36.67	2315	20241118	35.42	3150	-0.48	20250102	3000	4.50	20250102	4870	-35.63	20240103	2315	35.42	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
126	20250103	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	75	2	2.45	7832980	2519	10.44	3065	3145	3060	3980	2150	3065	3109.56	0.38	-9	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	208	-4.62	0.35	12	0.04	-680.00	8894.00	4950	20240102	-36.57	2315	20241118	35.64	3150	-0.32	20250102	3000	4.67	20250102	4870	-35.52	20240103	2315	35.64	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
127	20250103	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	80	2	2.61	5468450	1763	7.31	3065	3145	3060	3980	2150	3065	3101.79	0.38	39	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	208	-4.62	0.35	12	0.03	-680.00	8894.00	4950	20240102	-36.46	2315	20241118	35.85	3150	-0.16	20250102	3000	4.83	20250102	4870	-35.42	20240103	2315	35.85	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
128	20250103	100956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	45	2	1.47	2189145	710	2.94	3065	3115	3060	3980	2150	3065	3083.30	0.38	60	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	206	-4.57	0.35	12	0.01	-680.00	8894.00	4950	20240102	-37.17	2315	20241118	34.34	3150	-1.27	20250102	3000	3.67	20250102	4870	-36.14	20240103	2315	34.34	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
129	20250103	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	50	2	1.63	1683925	546	2.26	3065	3115	3065	3980	2150	3065	3084.11	0.38	-12	3221	3142	3071	2992	2921	3107	2957	33	915	500	2080	5	1	6624733	206	-4.58	0.35	12	0.01	-680.00	8894.00	4950	20240102	-37.07	2315	20241118	34.56	3150	-1.11	20250102	3000	3.83	20250102	4870	-36.04	20240103	2315	34.56	20241118	0.09	N	308100	500	33 억	24938	N	N	N	N
130	20250102	160947	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	75	2	2.51	73835515	24021	715.98	3095	3150	3000	3885	2095	2990	3073.79	0.38	-354	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	203	-4.51	0.34	12	0.36	-680.00	8894.00	4950	20240102	-38.08	2315	20241118	32.40	3150	-2.70	20250102	3000	2.17	20250102	4950	-38.08	20240102	2315	32.40	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
131	20250102	150948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	120	2	4.01	69004775	22447	669.06	3095	3150	3000	3885	2095	2990	3074.12	0.38	-31	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	206	-4.57	0.35	12	0.34	-680.00	8894.00	4950	20240102	-37.17	2315	20241118	34.34	3150	-1.27	20250102	3000	3.67	20250102	4950	-37.17	20240102	2315	34.34	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
132	20250102	140946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	75	2	2.51	63044540	20534	612.04	3095	3145	3000	3885	2095	2990	3070.25	0.38	-197	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	203	-4.51	0.34	12	0.31	-680.00	8894.00	4950	20240102	-38.08	2315	20241118	32.40	3145	-2.54	20250102	3000	2.17	20250102	4950	-38.08	20240102	2315	32.40	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
133	20250102	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	80	2	2.68	59625685	19432	579.20	3095	3145	3000	3885	2095	2990	3068.43	0.38	301	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	203	-4.51	0.35	12	0.29	-680.00	8894.00	4950	20240102	-37.98	2315	20241118	32.61	3145	-2.38	20250102	3000	2.33	20250102	4950	-37.98	20240102	2315	32.61	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
134	20250102	120946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	100	2	3.34	37105200	12128	361.49	3095	3095	3045	3885	2095	2990	3059.47	0.38	-1151	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	205	-4.54	0.35	12	0.18	-680.00	8894.00	4950	20240102	-37.58	2315	20241118	33.48	3095	-0.16	20250102	3045	1.48	20250102	4950	-37.58	20240102	2315	33.48	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
135	20250102	110938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	85	2	2.84	30990640	10145	302.38	3095	3095	3045	3885	2095	2990	3054.77	0.38	-1023	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	204	-4.52	0.35	12	0.15	-680.00	8894.00	4950	20240102	-37.88	2315	20241118	32.83	3095	-0.65	20250102	3045	0.99	20250102	4950	-37.88	20240102	2315	32.83	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
136	20250102	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	75	2	2.51	16592375	5428	161.79	3095	3095	3045	3885	2095	2990	3056.81	0.38	-245	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	203	-4.51	0.34	12	0.08	-680.00	8894.00	4950	20240102	-38.08	2315	20241118	32.40	3095	-0.97	20250102	3045	0.66	20250102	4950	-38.08	20240102	2315	32.40	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
137	20250102	090935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.38	0	3106	3047	2931	2872	2756	3077	2902	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.00	-680.00	8894.00	4950	20240102	-39.60	2315	20241118	29.16	0	0.00	0	0	0.00	0	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History