KissMeData/067990/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	10	2	0.24	75150220	17666	93.88	4255	4290	4230	5510	2970	4240	4253.95	3.93	-1026	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1240	11.81	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.21	4160	20241115	2.16	4525	-6.08	20250102	4230	0.47	20250124	6090	-30.21	20240319	4160	2.16	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
3	20250124	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	70208395	16500	87.69	4255	4290	4235	5510	2970	4240	4255.05	3.93	-363	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1237	11.78	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.38	4160	20241115	1.92	4525	-6.30	20250102	4230	0.24	20250123	6090	-30.38	20240319	4160	1.92	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
4	20250124	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	67305390	15815	84.05	4255	4290	4235	5510	2970	4240	4255.79	3.93	-311	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1237	11.78	0.32	12	0.05	360.00	13385.00	6090	20240319	-30.38	4160	20241115	1.92	4525	-6.30	20250102	4230	0.24	20250123	6090	-30.38	20240319	4160	1.92	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
5	20250124	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	10	2	0.24	60252195	14153	75.21	4255	4290	4240	5510	2970	4240	4257.20	3.93	-291	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1240	11.81	0.32	12	0.05	360.00	13385.00	6090	20240319	-30.21	4160	20241115	2.16	4525	-6.08	20250102	4230	0.47	20250123	6090	-30.21	20240319	4160	2.16	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
6	20250124	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	20	2	0.47	29736895	6972	37.05	4255	4290	4240	5510	2970	4240	4265.19	3.93	-882	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1243	11.83	0.32	12	0.02	360.00	13385.00	6090	20240319	-30.05	4160	20241115	2.40	4525	-5.86	20250102	4230	0.71	20250123	6090	-30.05	20240319	4160	2.40	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
7	20250124	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	30	2	0.71	25993805	6095	32.39	4255	4290	4240	5510	2970	4240	4264.78	3.93	-851	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1246	11.86	0.32	12	0.02	360.00	13385.00	6090	20240319	-29.89	4160	20241115	2.64	4525	-5.64	20250102	4230	0.95	20250123	6090	-29.89	20240319	4160	2.64	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
8	20250124	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	20	2	0.47	8092090	1902	10.11	4255	4270	4240	5510	2970	4240	4254.52	3.93	-491	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1243	11.83	0.32	12	0.01	360.00	13385.00	6090	20240319	-30.05	4160	20241115	2.40	4525	-5.86	20250102	4230	0.71	20250123	6090	-30.05	20240319	4160	2.40	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
9	20250124	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	1170640	276	1.47	4255	4270	4240	5510	2970	4240	4241.45	3.93	-70	4313	4276	4253	4216	4193	4265	4205	161	1270	500	3130	5	1	29181550	1237	11.78	0.32	12	0.00	360.00	13385.00	6090	20240319	-30.38	4160	20241115	1.92	4525	-6.30	20250102	4230	0.24	20250123	6090	-30.38	20240319	4160	1.92	20241115	1.20	N	067990	500	160 억	1146028	N	N	N	N
10	20250123	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-30	5	-0.70	79946655	18817	44.55	4265	4290	4230	5550	2990	4270	4248.64	3.96	-8367	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1237	11.78	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.38	4160	20241115	1.92	4525	-6.30	20250102	4230	0.24	20250123	6090	-30.38	20240319	4160	1.92	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
11	20250123	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-20	5	-0.47	72152970	16979	40.20	4265	4290	4230	5550	2990	4270	4249.54	3.96	-7888	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1240	11.81	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.21	4160	20241115	2.16	4525	-6.08	20250102	4230	0.47	20250123	6090	-30.21	20240319	4160	2.16	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
12	20250123	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-10	5	-0.23	70885630	16681	39.49	4265	4290	4230	5550	2990	4270	4249.48	3.96	-7665	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1243	11.83	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.05	4160	20241115	2.40	4525	-5.86	20250102	4230	0.71	20250123	6090	-30.05	20240319	4160	2.40	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
13	20250123	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	0	3	0.00	65477710	15411	36.49	4265	4290	4230	5550	2990	4270	4248.76	3.96	-7527	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1246	11.86	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.89	4160	20241115	2.64	4525	-5.64	20250102	4230	0.95	20250123	6090	-29.89	20240319	4160	2.64	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
14	20250123	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	20	2	0.47	64129385	15096	35.74	4265	4290	4230	5550	2990	4270	4248.10	3.96	-7495	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1252	11.92	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4230	1.42	20250123	6090	-29.56	20240319	4160	3.12	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
15	20250123	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	0	3	0.00	55429450	13054	30.91	4265	4290	4230	5550	2990	4270	4246.17	3.96	-7260	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1246	11.86	0.32	12	0.04	360.00	13385.00	6090	20240319	-29.89	4160	20241115	2.64	4525	-5.64	20250102	4230	0.95	20250123	6090	-29.89	20240319	4160	2.64	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
16	20250123	100627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-15	5	-0.35	48305545	11382	26.95	4265	4290	4230	5550	2990	4270	4244.03	3.96	-6708	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1242	11.82	0.32	12	0.04	360.00	13385.00	6090	20240319	-30.13	4160	20241115	2.28	4525	-5.97	20250102	4230	0.59	20250123	6090	-30.13	20240319	4160	2.28	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
17	20250123	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-25	5	-0.59	9983805	2349	5.56	4265	4265	4245	5550	2990	4270	4250.24	3.96	-2048	4300	4285	4265	4250	4230	4292	4257	161	1280	500	3150	5	1	29181550	1239	11.79	0.32	12	0.01	360.00	13385.00	6090	20240319	-30.30	4160	20241115	2.04	4525	-6.19	20250102	4235	0.24	20250117	6090	-30.30	20240319	4160	2.04	20241115	1.22	N	067990	500	160 억	1154395	N	N	N	N
18	20250122	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	5	2	0.12	180081575	42238	182.19	4250	4280	4245	5540	2990	4265	4263.49	3.93	6483	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1246	11.86	0.32	12	0.14	360.00	13385.00	6090	20240319	-29.89	4160	20241115	2.64	4525	-5.64	20250102	4235	0.83	20250117	6090	-29.89	20240319	4160	2.64	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
19	20250122	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	0	3	0.00	128761210	30193	130.23	4250	4280	4245	5540	2990	4265	4264.60	3.93	8009	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1245	11.85	0.32	12	0.10	360.00	13385.00	6090	20240319	-29.97	4160	20241115	2.52	4525	-5.75	20250102	4235	0.71	20250117	6090	-29.97	20240319	4160	2.52	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
20	20250122	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	0	3	0.00	118244965	27727	119.60	4250	4280	4245	5540	2990	4265	4264.61	3.93	8155	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1245	11.85	0.32	12	0.10	360.00	13385.00	6090	20240319	-29.97	4160	20241115	2.52	4525	-5.75	20250102	4235	0.71	20250117	6090	-29.97	20240319	4160	2.52	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
21	20250122	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	10	2	0.23	115028655	26973	116.34	4250	4280	4245	5540	2990	4265	4264.58	3.93	8149	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1248	11.88	0.32	12	0.09	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
22	20250122	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	10	2	0.23	102444545	24025	103.63	4250	4280	4245	5540	2990	4265	4264.07	3.93	7630	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1248	11.88	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
23	20250122	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-5	5	-0.12	73992135	17366	74.91	4250	4280	4245	5540	2990	4265	4260.70	3.93	6815	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1243	11.83	0.32	12	0.06	360.00	13385.00	6090	20240319	-30.05	4160	20241115	2.40	4525	-5.86	20250102	4235	0.59	20250117	6090	-30.05	20240319	4160	2.40	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
24	20250122	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	10	2	0.23	59631435	13997	60.37	4250	4280	4245	5540	2990	4265	4260.23	3.93	6733	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1248	11.88	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
25	20250122	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	15	2	0.35	1822720	428	1.85	4250	4280	4250	5540	2990	4265	4253.16	3.93	-9	4341	4302	4276	4237	4211	4290	4225	161	1275	500	3150	5	1	29181550	1249	11.89	0.32	12	0.00	360.00	13385.00	6090	20240319	-29.72	4160	20241115	2.88	4525	-5.41	20250102	4235	1.06	20250117	6090	-29.72	20240319	4160	2.88	20241115	1.22	N	067990	500	160 억	1147913	N	N	N	N
26	20250121	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-10	5	-0.23	98874540	23184	97.08	4300	4315	4250	5550	2995	4275	4264.77	3.94	-689	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1245	11.85	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.97	4160	20241115	2.52	4525	-5.75	20250102	4235	0.71	20250117	6090	-29.97	20240319	4160	2.52	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
27	20250121	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-10	5	-0.23	97219685	22796	95.45	4300	4315	4250	5550	2995	4275	4264.77	3.94	-614	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1245	11.85	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.97	4160	20241115	2.52	4525	-5.75	20250102	4235	0.71	20250117	6090	-29.97	20240319	4160	2.52	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
28	20250121	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-5	5	-0.12	63393135	14864	62.24	4300	4315	4250	5550	2995	4275	4264.88	3.94	-4416	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1246	11.86	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.89	4160	20241115	2.64	4525	-5.64	20250102	4235	0.83	20250117	6090	-29.89	20240319	4160	2.64	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
29	20250121	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	5	2	0.12	46096535	10818	45.30	4300	4315	4250	5550	2995	4275	4261.10	3.94	-3443	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1249	11.89	0.32	12	0.04	360.00	13385.00	6090	20240319	-29.72	4160	20241115	2.88	4525	-5.41	20250102	4235	1.06	20250117	6090	-29.72	20240319	4160	2.88	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
30	20250121	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-10	5	-0.23	42306155	9931	41.58	4300	4315	4250	5550	2995	4275	4260.01	3.94	-4327	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1245	11.85	0.32	12	0.03	360.00	13385.00	6090	20240319	-29.97	4160	20241115	2.52	4525	-5.75	20250102	4235	0.71	20250117	6090	-29.97	20240319	4160	2.52	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
31	20250121	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-20	5	-0.47	39764005	9335	39.09	4300	4315	4250	5550	2995	4275	4259.67	3.94	-4596	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1242	11.82	0.32	12	0.03	360.00	13385.00	6090	20240319	-30.13	4160	20241115	2.28	4525	-5.97	20250102	4235	0.47	20250117	6090	-30.13	20240319	4160	2.28	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
32	20250121	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-15	5	-0.35	25552450	5996	25.11	4300	4315	4250	5550	2995	4275	4261.58	3.94	-4586	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1243	11.83	0.32	12	0.02	360.00	13385.00	6090	20240319	-30.05	4160	20241115	2.40	4525	-5.86	20250102	4235	0.59	20250117	6090	-30.05	20240319	4160	2.40	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
33	20250121	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	0	3	0.00	146120	34	0.14	4300	4315	4275	5550	2995	4275	4297.65	3.94	-4	4361	4317	4281	4237	4201	4300	4220	161	1275	500	3160	5	1	29181550	1248	11.88	0.32	12	0.00	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1148602	N	N	N	N
34	20250120	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-15	5	-0.35	101839110	23882	92.88	4325	4325	4245	5570	3005	4290	4264.26	3.98	-13378	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1248	11.88	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
35	20250120	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	0	3	0.00	100842875	23649	91.98	4325	4325	4245	5570	3005	4290	4264.15	3.98	-13156	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1252	11.92	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
36	20250120	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	0	3	0.00	81559480	19137	74.43	4325	4325	4245	5570	3005	4290	4261.87	3.98	-11978	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1252	11.92	0.32	12	0.07	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
37	20250120	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	0	3	0.00	77744790	18247	70.97	4325	4325	4245	5570	3005	4290	4260.69	3.98	-11930	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1252	11.92	0.32	12	0.06	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
38	20250120	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-15	5	-0.35	69840800	16398	63.78	4325	4325	4245	5570	3005	4290	4259.10	3.98	-11718	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1248	11.88	0.32	12	0.06	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
39	20250120	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-15	5	-0.35	59890830	14071	54.73	4325	4325	4245	5570	3005	4290	4256.33	3.98	-9448	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1248	11.88	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
40	20250120	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-15	5	-0.35	18740345	4391	17.08	4325	4325	4255	5570	3005	4290	4267.90	3.98	-3016	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1248	11.88	0.32	12	0.02	360.00	13385.00	6090	20240319	-29.80	4160	20241115	2.76	4525	-5.52	20250102	4235	0.94	20250117	6090	-29.80	20240319	4160	2.76	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
41	20250120	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-5	5	-0.12	1277000	297	1.16	4325	4325	4285	5570	3005	4290	4299.66	3.98	-178	4360	4325	4280	4245	4200	4342	4262	161	1280	500	3170	5	1	29181550	1250	11.90	0.32	12	0.00	360.00	13385.00	6090	20240319	-29.64	4160	20241115	3.00	4525	-5.30	20250102	4235	1.18	20250117	6090	-29.64	20240319	4160	3.00	20241115	1.22	N	067990	500	160 억	1161973	N	N	N	N
42	20250117	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	10	2	0.23	109485250	25610	27.32	4280	4315	4235	5560	3000	4280	4275.10	3.98	1660	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1252	11.92	0.32	12	0.09	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
43	20250117	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	10	2	0.23	105380140	24652	26.30	4280	4315	4235	5560	3000	4280	4274.71	3.98	2522	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1252	11.92	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
44	20250117	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	101173785	23673	25.25	4280	4315	4235	5560	3000	4280	4273.80	3.98	2551	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1255	11.94	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.39	4160	20241115	3.37	4525	-4.97	20250102	4235	1.53	20250117	6090	-29.39	20240319	4160	3.37	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
45	20250117	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	100538705	23525	25.09	4280	4315	4235	5560	3000	4280	4273.70	3.98	2675	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1255	11.94	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.39	4160	20241115	3.37	4525	-4.97	20250102	4235	1.53	20250117	6090	-29.39	20240319	4160	3.37	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
46	20250117	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	5	2	0.12	99311555	23239	24.79	4280	4315	4235	5560	3000	4280	4273.49	3.98	2942	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1250	11.90	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.64	4160	20241115	3.00	4525	-5.30	20250102	4235	1.18	20250117	6090	-29.64	20240319	4160	3.00	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
47	20250117	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	10	2	0.23	94969960	22227	23.71	4280	4315	4235	5560	3000	4280	4272.73	3.98	2943	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1252	11.92	0.32	12	0.08	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4235	1.30	20250117	6090	-29.56	20240319	4160	3.12	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
48	20250117	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	30	2	0.70	72836065	17081	18.22	4280	4310	4235	5560	3000	4280	4264.16	3.98	4473	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1258	11.97	0.32	12	0.06	360.00	13385.00	6090	20240319	-29.23	4160	20241115	3.61	4525	-4.75	20250102	4235	1.77	20250117	6090	-29.23	20240319	4160	3.61	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
49	20250117	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-30	5	-0.70	24790320	5810	6.20	4280	4280	4250	5560	3000	4280	4266.84	3.98	-30	4443	4361	4308	4226	4173	4335	4200	161	1280	500	3160	5	1	29181550	1240	11.81	0.32	12	0.02	360.00	13385.00	6090	20240319	-30.21	4160	20241115	2.16	4525	-6.08	20250102	4250	0.00	20250117	6090	-30.21	20240319	4160	2.16	20241115	1.21	N	067990	500	160 억	1160314	N	N	N	N
50	20250116	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-50	5	-1.15	378475980	88060	139.02	4390	4390	4255	5620	3035	4330	4298.00	3.97	1321	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1249	11.89	0.32	12	0.30	360.00	13385.00	6090	20240319	-29.72	4160	20241115	2.88	4525	-5.41	20250102	4255	0.59	20250116	6090	-29.72	20240319	4160	2.88	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
51	20250116	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-50	5	-1.15	360905430	83954	132.54	4390	4390	4255	5620	3035	4330	4298.85	3.97	2293	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1249	11.89	0.32	12	0.29	360.00	13385.00	6090	20240319	-29.72	4160	20241115	2.88	4525	-5.41	20250102	4255	0.59	20250116	6090	-29.72	20240319	4160	2.88	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
52	20250116	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-50	5	-1.15	339551945	78954	124.65	4390	4390	4255	5620	3035	4330	4300.63	3.97	1577	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1249	11.89	0.32	12	0.27	360.00	13385.00	6090	20240319	-29.72	4160	20241115	2.88	4525	-5.41	20250102	4255	0.59	20250116	6090	-29.72	20240319	4160	2.88	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
53	20250116	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-30	5	-0.69	228553295	52976	83.63	4390	4390	4290	5620	3035	4330	4314.28	3.97	-5528	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1255	11.94	0.32	12	0.18	360.00	13385.00	6090	20240319	-29.39	4160	20241115	3.37	4525	-4.97	20250102	4290	0.23	20250116	6090	-29.39	20240319	4160	3.37	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
54	20250116	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-10	5	-0.23	112540035	26014	41.07	4390	4390	4315	5620	3035	4330	4326.13	3.97	-3931	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1261	12.00	0.32	12	0.09	360.00	13385.00	6090	20240319	-29.06	4160	20241115	3.85	4525	-4.53	20250102	4300	0.47	20250115	6090	-29.06	20240319	4160	3.85	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
55	20250116	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	0	3	0.00	94627400	21873	34.53	4390	4390	4315	5620	3035	4330	4326.22	3.97	-4000	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1264	12.03	0.32	12	0.07	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4300	0.70	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
56	20250116	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	0	3	0.00	59271190	13700	21.63	4390	4390	4315	5620	3035	4330	4326.36	3.97	1634	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1264	12.03	0.32	12	0.05	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4300	0.70	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
57	20250116	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	40	2	0.92	175100	40	0.06	4390	4390	4370	5620	3035	4330	4377.50	3.97	-2	4443	4386	4343	4286	4243	4365	4265	161	1290	500	3200	5	1	29181550	1275	12.14	0.33	12	0.00	360.00	13385.00	6090	20240319	-28.24	4160	20241115	5.05	4525	-3.43	20250102	4300	1.63	20250115	6090	-28.24	20240319	4160	5.05	20241115	1.22	N	067990	500	160 억	1158993	N	N	N	N
58	20250115	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-35	5	-0.80	275456070	63343	133.35	4390	4400	4300	5670	3060	4365	4348.64	3.93	11728	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1264	12.03	0.32	12	0.22	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4300	0.70	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
59	20250115	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-30	5	-0.69	272274295	62609	131.81	4390	4400	4300	5670	3060	4365	4348.80	3.93	12324	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1265	12.04	0.32	12	0.21	360.00	13385.00	6090	20240319	-28.82	4160	20241115	4.21	4525	-4.20	20250102	4300	0.81	20250115	6090	-28.82	20240319	4160	4.21	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
60	20250115	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-35	5	-0.80	263593745	60604	127.59	4390	4400	4300	5670	3060	4365	4349.44	3.93	12683	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1264	12.03	0.32	12	0.21	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4300	0.70	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
61	20250115	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-30	5	-0.69	211908640	48630	102.38	4390	4400	4315	5670	3060	4365	4357.57	3.93	8978	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1265	12.04	0.32	12	0.17	360.00	13385.00	6090	20240319	-28.82	4160	20241115	4.21	4525	-4.20	20250102	4315	0.46	20250115	6090	-28.82	20240319	4160	4.21	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
62	20250115	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-35	5	-0.80	202669105	46500	97.89	4390	4400	4315	5670	3060	4365	4358.48	3.93	10986	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1264	12.03	0.32	12	0.16	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4315	0.35	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
63	20250115	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-35	5	-0.80	183295365	42022	88.47	4390	4400	4330	5670	3060	4365	4361.89	3.93	14223	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1264	12.03	0.32	12	0.14	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4330	0.00	20250115	6090	-28.90	20240319	4160	4.09	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
64	20250115	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-30	5	-0.69	168746510	38668	81.41	4390	4400	4335	5670	3060	4365	4363.98	3.93	16820	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1265	12.04	0.32	12	0.13	360.00	13385.00	6090	20240319	-28.82	4160	20241115	4.21	4525	-4.20	20250102	4335	0.00	20250115	6090	-28.82	20240319	4160	4.21	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
65	20250115	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	15	2	0.34	121174000	27759	58.44	4390	4390	4350	5670	3060	4365	4365.21	3.93	26722	4445	4405	4380	4340	4315	4392	4327	161	1305	500	3230	5	1	29181550	1278	12.17	0.33	12	0.10	360.00	13385.00	6090	20240319	-28.08	4160	20241115	5.29	4525	-3.20	20250102	4350	0.69	20250115	6090	-28.08	20240319	4160	5.29	20241115	1.22	N	067990	500	160 억	1147265	N	N	N	N
66	20250114	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-45	5	-1.02	207768735	47497	129.42	4415	4420	4355	5730	3090	4410	4374.39	3.96	-8072	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1274	12.12	0.33	12	0.16	360.00	13385.00	6090	20240319	-28.33	4160	20241115	4.93	4525	-3.54	20250102	4355	0.23	20250114	6090	-28.33	20240319	4160	4.93	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
67	20250114	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-15	5	-0.34	136809745	31262	85.18	4415	4420	4355	5730	3090	4410	4376.23	3.96	-8519	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1283	12.21	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.83	4160	20241115	5.65	4525	-2.87	20250102	4355	0.92	20250114	6090	-27.83	20240319	4160	5.65	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
68	20250114	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-15	5	-0.34	135288705	30916	84.24	4415	4420	4355	5730	3090	4410	4376.01	3.96	-8537	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1283	12.21	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.83	4160	20241115	5.65	4525	-2.87	20250102	4355	0.92	20250114	6090	-27.83	20240319	4160	5.65	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
69	20250114	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-25	5	-0.57	118756425	27151	73.98	4415	4420	4355	5730	3090	4410	4373.92	3.96	-7863	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1280	12.18	0.33	12	0.09	360.00	13385.00	6090	20240319	-28.00	4160	20241115	5.41	4525	-3.09	20250102	4355	0.69	20250114	6090	-28.00	20240319	4160	5.41	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
70	20250114	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-50	5	-1.13	108406465	24787	67.54	4415	4420	4355	5730	3090	4410	4373.52	3.96	-5848	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1272	12.11	0.33	12	0.08	360.00	13385.00	6090	20240319	-28.41	4160	20241115	4.81	4525	-3.65	20250102	4355	0.11	20250114	6090	-28.41	20240319	4160	4.81	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
71	20250114	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-30	5	-0.68	60783605	13885	37.83	4415	4420	4355	5730	3090	4410	4377.65	3.96	-4551	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1278	12.17	0.33	12	0.05	360.00	13385.00	6090	20240319	-28.08	4160	20241115	5.29	4525	-3.20	20250102	4355	0.57	20250114	6090	-28.08	20240319	4160	5.29	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
72	20250114	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-20	5	-0.45	34747915	7933	21.62	4415	4420	4355	5730	3090	4410	4380.17	3.96	-1706	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1281	12.19	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4355	0.80	20250114	6090	-27.91	20240319	4160	5.53	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
73	20250114	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	10	2	0.23	172225	39	0.11	4415	4420	4415	5730	3090	4410	4416.03	3.96	-1	4536	4472	4436	4372	4336	4455	4355	161	1320	500	3260	5	1	29181550	1290	12.28	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	4525	-2.32	20250102	4375	1.03	20250106	6090	-27.42	20240319	4160	6.25	20241115	1.19	N	067990	500	160 억	1155337	N	N	N	N
74	20250113	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-75	5	-1.67	161591510	36597	197.00	4485	4500	4400	5830	3140	4485	4415.43	3.96	310	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1287	12.25	0.33	12	0.13	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	4525	-2.54	20250102	4375	0.80	20250106	6090	-27.59	20240319	4160	6.01	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
75	20250113	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-75	5	-1.67	154866195	35072	188.79	4485	4500	4400	5830	3140	4485	4415.66	3.96	1822	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1287	12.25	0.33	12	0.12	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	4525	-2.54	20250102	4375	0.80	20250106	6090	-27.59	20240319	4160	6.01	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
76	20250113	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-70	5	-1.56	114724425	25954	139.71	4485	4500	4400	5830	3140	4485	4420.30	3.96	2661	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1288	12.26	0.33	12	0.09	360.00	13385.00	6090	20240319	-27.50	4160	20241115	6.13	4525	-2.43	20250102	4375	0.91	20250106	6090	-27.50	20240319	4160	6.13	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
77	20250113	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-75	5	-1.67	107385820	24293	130.77	4485	4500	4400	5830	3140	4485	4420.44	3.96	4044	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1287	12.25	0.33	12	0.08	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	4525	-2.54	20250102	4375	0.80	20250106	6090	-27.59	20240319	4160	6.01	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
78	20250113	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-75	5	-1.67	104034650	23534	126.68	4485	4500	4400	5830	3140	4485	4420.61	3.96	4797	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1287	12.25	0.33	12	0.08	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	4525	-2.54	20250102	4375	0.80	20250106	6090	-27.59	20240319	4160	6.01	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
79	20250113	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-60	5	-1.34	32627480	7323	39.42	4485	4500	4425	5830	3140	4485	4455.48	3.96	-2042	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1291	12.29	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.34	4160	20241115	6.37	4525	-2.21	20250102	4375	1.14	20250106	6090	-27.34	20240319	4160	6.37	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
80	20250113	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-30	5	-0.67	22482030	5039	27.12	4485	4500	4440	5830	3140	4485	4461.61	3.96	-604	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1300	12.38	0.33	12	0.02	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
81	20250113	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	10	2	0.22	3375215	753	4.05	4485	4500	4445	5830	3140	4485	4482.36	3.96	-256	4525	4505	4475	4455	4425	4490	4440	161	1345	500	3310	5	1	29181550	1312	12.49	0.34	12	0.00	360.00	13385.00	6090	20240319	-26.19	4160	20241115	8.05	4525	-0.66	20250102	4375	2.74	20250106	6090	-26.19	20240319	4160	8.05	20241115	1.18	N	067990	500	160 억	1155028	N	N	N	N
82	20250110	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	15	2	0.34	82434030	18474	67.37	4495	4495	4445	5810	3130	4470	4462.16	3.97	-4285	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1309	12.46	0.34	12	0.06	360.00	13385.00	6090	20240319	-26.35	4160	20241115	7.81	4525	-0.88	20250102	4375	2.51	20250106	6090	-26.35	20240319	4160	7.81	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
83	20250110	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	15	2	0.34	76591545	17171	62.62	4495	4495	4445	5810	3130	4470	4460.52	3.97	-4298	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1309	12.46	0.34	12	0.06	360.00	13385.00	6090	20240319	-26.35	4160	20241115	7.81	4525	-0.88	20250102	4375	2.51	20250106	6090	-26.35	20240319	4160	7.81	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
84	20250110	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	0	3	0.00	69797300	15655	57.09	4495	4495	4445	5810	3130	4470	4458.47	3.97	-4071	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1304	12.42	0.33	12	0.05	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
85	20250110	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-15	5	-0.34	67973500	15247	55.60	4495	4495	4445	5810	3130	4470	4458.16	3.97	-4285	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1300	12.38	0.33	12	0.05	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
86	20250110	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-15	5	-0.34	35361060	7924	28.90	4495	4495	4445	5810	3130	4470	4462.53	3.97	-2928	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1300	12.38	0.33	12	0.03	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
87	20250110	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-5	5	-0.11	32352405	7249	26.43	4495	4495	4445	5810	3130	4470	4463.02	3.97	-2818	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1303	12.40	0.33	12	0.02	360.00	13385.00	6090	20240319	-26.68	4160	20241115	7.33	4525	-1.33	20250102	4375	2.06	20250106	6090	-26.68	20240319	4160	7.33	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
88	20250110	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	5	2	0.11	18203015	4085	14.90	4495	4495	4445	5810	3130	4470	4456.06	3.97	-1673	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1306	12.43	0.33	12	0.01	360.00	13385.00	6090	20240319	-26.52	4160	20241115	7.57	4525	-1.10	20250102	4375	2.29	20250106	6090	-26.52	20240319	4160	7.57	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
89	20250110	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	0	3	0.00	545640	122	0.44	4495	4495	4470	5810	3130	4470	4472.46	3.97	-110	4556	4512	4451	4407	4346	4482	4377	161	1340	500	3300	5	1	29181550	1304	12.42	0.33	12	0.00	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1159313	N	N	N	N
90	20250109	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-20	5	-0.45	121907360	27423	93.83	4495	4495	4390	5830	3145	4490	4445.43	3.98	-2031	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1304	12.42	0.33	12	0.09	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
91	20250109	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-20	5	-0.45	107903545	24290	83.11	4495	4495	4390	5830	3145	4490	4442.30	3.98	-2025	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1304	12.42	0.33	12	0.08	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
92	20250109	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-10	5	-0.22	86208500	19433	66.49	4495	4495	4390	5830	3145	4490	4436.19	3.98	530	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1307	12.44	0.33	12	0.07	360.00	13385.00	6090	20240319	-26.44	4160	20241115	7.69	4525	-0.99	20250102	4375	2.40	20250106	6090	-26.44	20240319	4160	7.69	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
93	20250109	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-20	5	-0.45	78645600	17742	60.70	4495	4495	4390	5830	3145	4490	4432.74	3.98	1056	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1304	12.42	0.33	12	0.06	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
94	20250109	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-25	5	-0.56	77890205	17573	60.13	4495	4495	4390	5830	3145	4490	4432.38	3.98	1056	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1303	12.40	0.33	12	0.06	360.00	13385.00	6090	20240319	-26.68	4160	20241115	7.33	4525	-1.33	20250102	4375	2.06	20250106	6090	-26.68	20240319	4160	7.33	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
95	20250109	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-10	5	-0.22	75501670	17038	58.30	4495	4495	4390	5830	3145	4490	4431.37	3.98	1396	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1307	12.44	0.33	12	0.06	360.00	13385.00	6090	20240319	-26.44	4160	20241115	7.69	4525	-0.99	20250102	4375	2.40	20250106	6090	-26.44	20240319	4160	7.69	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
96	20250109	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-20	5	-0.45	57687515	13056	44.67	4495	4495	4390	5830	3145	4490	4418.47	3.98	1508	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1304	12.42	0.33	12	0.04	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	4525	-1.22	20250102	4375	2.17	20250106	6090	-26.60	20240319	4160	7.45	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
97	20250109	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-75	5	-1.67	5784405	1307	4.47	4495	4495	4415	5830	3145	4490	4425.71	3.98	394	4546	4517	4471	4442	4396	4532	4457	161	1340	500	3320	5	1	29181550	1288	12.26	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.50	4160	20241115	6.13	4525	-2.43	20250102	4375	0.91	20250106	6090	-27.50	20240319	4160	6.13	20241115	1.19	N	067990	500	160 억	1161344	N	N	N	N
98	20250108	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	30	2	0.67	130266625	29136	237.48	4480	4500	4425	5790	3125	4460	4470.99	3.99	-2878	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1310	12.47	0.34	12	0.10	360.00	13385.00	6090	20240319	-26.27	4160	20241115	7.93	4525	-0.77	20250102	4375	2.63	20250106	6090	-26.27	20240319	4160	7.93	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
99	20250108	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	5	2	0.11	129221045	28903	235.58	4480	4500	4425	5790	3125	4460	4470.85	3.99	-2880	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1303	12.40	0.33	12	0.10	360.00	13385.00	6090	20240319	-26.68	4160	20241115	7.33	4525	-1.33	20250102	4375	2.06	20250106	6090	-26.68	20240319	4160	7.33	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
100	20250108	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	35	2	0.78	99339150	22197	180.92	4480	4500	4425	5790	3125	4460	4475.34	3.99	-3382	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1312	12.49	0.34	12	0.08	360.00	13385.00	6090	20240319	-26.19	4160	20241115	8.05	4525	-0.66	20250102	4375	2.74	20250106	6090	-26.19	20240319	4160	8.05	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
101	20250108	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-5	5	-0.11	41744790	9376	76.42	4480	4485	4425	5790	3125	4460	4452.30	3.99	-3395	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1300	12.38	0.33	12	0.03	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
102	20250108	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-10	5	-0.22	40178280	9024	73.55	4480	4485	4425	5790	3125	4460	4452.38	3.99	-3388	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1299	12.36	0.33	12	0.03	360.00	13385.00	6090	20240319	-26.93	4160	20241115	6.97	4525	-1.66	20250102	4375	1.71	20250106	6090	-26.93	20240319	4160	6.97	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
103	20250108	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-5	5	-0.11	20267930	4559	37.16	4480	4480	4425	5790	3125	4460	4445.70	3.99	-2389	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1300	12.38	0.33	12	0.02	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
104	20250108	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-25	5	-0.56	13714465	3085	25.14	4480	4480	4425	5790	3125	4460	4445.53	3.99	-1889	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1294	12.32	0.33	12	0.01	360.00	13385.00	6090	20240319	-27.18	4160	20241115	6.61	4525	-1.99	20250102	4375	1.37	20250106	6090	-27.18	20240319	4160	6.61	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
105	20250108	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-30	5	-0.67	2587125	583	4.75	4480	4480	4430	5790	3125	4460	4437.61	3.99	286	4483	4471	4448	4436	4413	4477	4442	161	1330	500	3300	5	1	29181550	1293	12.31	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.26	4160	20241115	6.49	4525	-2.10	20250102	4375	1.26	20250106	6090	-27.26	20240319	4160	6.49	20241115	1.16	N	067990	500	160 억	1164225	N	N	N	N
106	20250107	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	35	2	0.79	54297890	12219	35.67	4430	4460	4425	5750	3100	4425	4443.71	4.00	-1906	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1301	12.39	0.33	12	0.04	360.00	13385.00	6090	20240319	-26.77	4160	20241115	7.21	4525	-1.44	20250102	4375	1.94	20250106	6090	-26.77	20240319	4160	7.21	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
107	20250107	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	49749865	11199	32.70	4430	4460	4425	5750	3100	4425	4442.35	4.00	-1813	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1296	12.33	0.33	12	0.04	360.00	13385.00	6090	20240319	-27.09	4160	20241115	6.73	4525	-1.88	20250102	4375	1.49	20250106	6090	-27.09	20240319	4160	6.73	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
108	20250107	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	30	2	0.68	42552640	9580	27.97	4430	4460	4425	5750	3100	4425	4441.82	4.00	-2002	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1300	12.38	0.33	12	0.03	360.00	13385.00	6090	20240319	-26.85	4160	20241115	7.09	4525	-1.55	20250102	4375	1.83	20250106	6090	-26.85	20240319	4160	7.09	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
109	20250107	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	41464560	9335	27.25	4430	4460	4425	5750	3100	4425	4441.84	4.00	-1922	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1296	12.33	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.09	4160	20241115	6.73	4525	-1.88	20250102	4375	1.49	20250106	6090	-27.09	20240319	4160	6.73	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
110	20250107	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	25	2	0.56	31337495	7054	20.59	4430	4460	4425	5750	3100	4425	4442.51	4.00	-1922	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1299	12.36	0.33	12	0.02	360.00	13385.00	6090	20240319	-26.93	4160	20241115	6.97	4525	-1.66	20250102	4375	1.71	20250106	6090	-26.93	20240319	4160	6.97	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
111	20250107	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	20	2	0.45	12652245	2853	8.33	4430	4460	4425	5750	3100	4425	4434.72	4.00	-461	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1297	12.35	0.33	12	0.01	360.00	13385.00	6090	20240319	-27.01	4160	20241115	6.85	4525	-1.77	20250102	4375	1.60	20250106	6090	-27.01	20240319	4160	6.85	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
112	20250107	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	9719550	2193	6.40	4430	4460	4425	5750	3100	4425	4432.08	4.00	-460	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1296	12.33	0.33	12	0.01	360.00	13385.00	6090	20240319	-27.09	4160	20241115	6.73	4525	-1.88	20250102	4375	1.49	20250106	6090	-27.09	20240319	4160	6.73	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
113	20250107	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	5	2	0.11	1085350	245	0.72	4430	4430	4430	5750	3100	4425	4430.00	4.00	-35	4525	4475	4425	4375	4325	4500	4400	161	1325	500	3270	5	1	29181550	1293	12.31	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.26	4160	20241115	6.49	4525	-2.10	20250102	4375	1.26	20250106	6090	-27.26	20240319	4160	6.49	20241115	1.15	N	067990	500	160 억	1166132	N	N	N	N
114	20250106	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	5	2	0.11	150925390	34252	94.58	4415	4475	4375	5740	3095	4420	4406.32	3.99	1268	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1291	12.29	0.33	12	0.12	360.00	13385.00	6090	20240319	-27.34	4160	20241115	6.37	4525	-2.21	20250102	4375	1.14	20250106	6090	-27.34	20240319	4160	6.37	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
115	20250106	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	0	3	0.00	145045390	32921	90.90	4415	4475	4375	5740	3095	4420	4405.86	3.99	1620	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1290	12.28	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	4525	-2.32	20250102	4375	1.03	20250106	6090	-27.42	20240319	4160	6.25	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
116	20250106	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	0	3	0.00	138015845	31326	86.50	4415	4475	4375	5740	3095	4420	4405.79	3.99	1633	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1290	12.28	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	4525	-2.32	20250102	4375	1.03	20250106	6090	-27.42	20240319	4160	6.25	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
117	20250106	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	5	2	0.11	119610520	27178	75.05	4415	4430	4375	5740	3095	4420	4401.00	3.99	3067	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1291	12.29	0.33	12	0.09	360.00	13385.00	6090	20240319	-27.34	4160	20241115	6.37	4525	-2.21	20250102	4375	1.14	20250106	6090	-27.34	20240319	4160	6.37	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
118	20250106	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	0	3	0.00	113546275	25805	71.26	4415	4430	4375	5740	3095	4420	4400.16	3.99	3051	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1290	12.28	0.33	12	0.09	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	4525	-2.32	20250102	4375	1.03	20250106	6090	-27.42	20240319	4160	6.25	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
119	20250106	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-5	5	-0.11	108021760	24554	67.80	4415	4430	4375	5740	3095	4420	4399.35	3.99	2173	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1288	12.26	0.33	12	0.08	360.00	13385.00	6090	20240319	-27.50	4160	20241115	6.13	4525	-2.43	20250102	4375	0.91	20250106	6090	-27.50	20240319	4160	6.13	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
120	20250106	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-20	5	-0.45	66870830	15196	41.96	4415	4430	4375	5740	3095	4420	4400.54	3.99	2211	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1284	12.22	0.33	12	0.05	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4375	0.57	20250106	6090	-27.75	20240319	4160	5.77	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
121	20250106	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	5	2	0.11	18907880	4273	11.80	4415	4430	4415	5740	3095	4420	4424.98	3.99	4040	4476	4447	4416	4387	4356	4432	4372	161	1320	500	3270	5	1	29181550	1291	12.29	0.33	12	0.01	360.00	13385.00	6090	20240319	-27.34	4160	20241115	6.37	4525	-2.21	20250102	4385	0.91	20250103	6090	-27.34	20240319	4160	6.37	20241115	1.07	N	067990	500	160 억	1164735	N	N	N	N
122	20250103	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	15	2	0.34	159510255	36188	47.56	4430	4445	4385	5720	3085	4405	4407.82	4.00	-3460	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1290	12.28	0.33	12	0.12	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	4525	-2.32	20250102	4385	0.80	20250103	6090	-27.42	20240319	4160	6.25	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
123	20250103	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	5	2	0.11	157408030	35712	46.93	4430	4445	4385	5720	3085	4405	4407.71	4.00	-3327	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1287	12.25	0.33	12	0.12	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	4525	-2.54	20250102	4385	0.57	20250103	6090	-27.59	20240319	4160	6.01	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
124	20250103	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	0	3	0.00	142261105	32274	42.41	4430	4445	4385	5720	3085	4405	4407.92	4.00	-3523	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1285	12.24	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4385	0.46	20250103	6090	-27.67	20240319	4160	5.89	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
125	20250103	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	35	2	0.79	119342865	27082	35.59	4430	4440	4385	5720	3085	4405	4406.72	4.00	-3374	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1296	12.33	0.33	12	0.09	360.00	13385.00	6090	20240319	-27.09	4160	20241115	6.73	4525	-1.88	20250102	4385	1.25	20250103	6090	-27.09	20240319	4160	6.73	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
126	20250103	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-15	5	-0.34	82446635	18711	24.59	4430	4440	4390	5720	3085	4405	4406.32	4.00	-3380	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1281	12.19	0.33	12	0.06	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4390	0.00	20250103	6090	-27.91	20240319	4160	5.53	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
127	20250103	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-5	5	-0.11	61956045	14052	18.47	4430	4440	4395	5720	3085	4405	4409.06	4.00	-2193	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1284	12.22	0.33	12	0.05	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4395	0.11	20250103	6090	-27.75	20240319	4160	5.77	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
128	20250103	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	10	2	0.23	18587320	4218	5.54	4430	4440	4395	5720	3085	4405	4406.67	4.00	-311	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1288	12.26	0.33	12	0.01	360.00	13385.00	6090	20240319	-27.50	4160	20241115	6.13	4525	-2.43	20250102	4395	0.46	20250103	6090	-27.50	20240319	4160	6.13	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
129	20250103	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	0	3	0.00	1923215	434	0.57	4430	4440	4405	5720	3085	4405	4431.37	4.00	-218	4568	4486	4443	4361	4318	4465	4340	161	1315	500	3250	5	1	29181550	1285	12.24	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4400	0.11	20250102	6090	-27.67	20240319	4160	5.89	20241115	1.07	N	067990	500	160 억	1168327	N	N	N	N
130	20250102	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-135	5	-2.97	336284800	76036	138.01	4470	4525	4400	5900	3180	4540	4422.75	4.04	-9976	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1285	12.24	0.33	12	0.26	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4400	0.11	20250102	6090	-27.67	20240319	4160	5.89	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
131	20250102	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-115	5	-2.53	331738730	75005	136.14	4470	4525	4400	5900	3180	4540	4422.89	4.04	-9646	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1291	12.29	0.33	12	0.26	360.00	13385.00	6090	20240319	-27.34	4160	20241115	6.37	4525	-2.21	20250102	4400	0.57	20250102	6090	-27.34	20240319	4160	6.37	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
132	20250102	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-140	5	-3.08	318783885	72065	130.80	4470	4525	4400	5900	3180	4540	4423.56	4.04	-9785	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1284	12.22	0.33	12	0.25	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4400	0.00	20250102	6090	-27.75	20240319	4160	5.77	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
133	20250102	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-140	5	-3.08	303405405	68574	124.46	4470	4525	4400	5900	3180	4540	4424.50	4.04	-7349	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1284	12.22	0.33	12	0.23	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4400	0.00	20250102	6090	-27.75	20240319	4160	5.77	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
134	20250102	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-125	5	-2.75	177656870	40066	72.72	4470	4525	4400	5900	3180	4540	4434.11	4.04	-4814	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1288	12.26	0.33	12	0.14	360.00	13385.00	6090	20240319	-27.50	4160	20241115	6.13	4525	-2.43	20250102	4400	0.34	20250102	6090	-27.50	20240319	4160	6.13	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
135	20250102	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-105	5	-2.31	85457605	19178	34.81	4470	4525	4435	5900	3180	4540	4456.02	4.04	-4352	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1294	12.32	0.33	12	0.07	360.00	13385.00	6090	20240319	-27.18	4160	20241115	6.61	4525	-1.99	20250102	4435	0.00	20250102	6090	-27.18	20240319	4160	6.61	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
136	20250102	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-35	5	-0.77	13037735	2915	5.29	4470	4525	4470	5900	3180	4540	4472.64	4.04	14	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1315	12.51	0.34	12	0.01	360.00	13385.00	6090	20240319	-26.03	4160	20241115	8.29	4525	-0.44	20250102	4470	0.78	20250102	6090	-26.03	20240319	4160	8.29	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N
137	20250102	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	0	3	0.00	0	0	0.00	0	0	0	5900	3180	4540	0.00	4.04	0	4646	4592	4561	4507	4476	4577	4492	161	1360	500	3350	5	1	29181550	1325	12.61	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	0	0.00	0	0	0.00	0	6090	-25.45	20240319	4160	9.13	20241115	1.06	N	067990	500	160 억	1178303	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History