KissMeData/263800/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	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-150	5	-2.98	496603900	101119	31.35	4965	4980	4880	6530	3530	5030	4911.09	1.06	-21679	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	792	49.29	2.36	12	0.62	99.00	2069.00	8300	20240402	-41.20	3635	20240805	34.25	5330	-8.44	20250106	4335	12.57	20250102	8300	-41.20	20240402	3635	34.25	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
3	20250124	151104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-140	5	-2.78	450305270	91634	28.41	4965	4980	4880	6530	3530	5030	4914.15	1.06	-18975	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	793	49.39	2.36	12	0.56	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	5330	-8.26	20250106	4335	12.80	20250102	8300	-41.08	20240402	3635	34.53	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
4	20250124	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-115	5	-2.29	336954605	68512	21.24	4965	4980	4880	6530	3530	5030	4918.15	1.06	-12345	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	797	49.65	2.38	12	0.42	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5330	-7.79	20250106	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
5	20250124	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-115	5	-2.29	299616795	60915	18.88	4965	4980	4880	6530	3530	5030	4918.57	1.06	-12127	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	797	49.65	2.38	12	0.38	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5330	-7.79	20250106	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
6	20250124	121100	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-90	5	-1.79	236042580	47993	14.88	4965	4980	4880	6530	3530	5030	4918.22	1.06	-8910	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	801	49.90	2.39	12	0.30	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5330	-7.32	20250106	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
7	20250124	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-110	5	-2.19	223670195	45479	14.10	4965	4980	4880	6530	3530	5030	4918.05	1.06	-8777	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	798	49.70	2.38	12	0.28	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5330	-7.69	20250106	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
8	20250124	101058	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	-75	5	-1.49	199156510	40491	12.55	4965	4980	4880	6530	3530	5030	4918.48	1.06	-8775	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	804	50.05	2.39	12	0.25	99.00	2069.00	8300	20240402	-40.30	3635	20240805	36.31	5330	-7.04	20250106	4335	14.30	20250102	8300	-40.30	20240402	3635	36.31	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
9	20250124	091106	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-105	5	-2.09	66201680	13406	4.16	4965	4980	4880	6530	3530	5030	4938.08	1.06	-5196	5356	5192	5076	4912	4796	5135	4855	81	1500	500	3210	5	1	16219380	799	49.75	2.38	12	0.08	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5330	-7.60	20250106	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.27	N	263800	500	81 억	172173	N	N	N	N
10	20250123	161058	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-70	5	-1.37	1637327565	320613	63.37	5080	5240	4960	6630	3570	5100	5107.07	1.28	-35725	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	816	50.81	2.43	12	1.98	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5330	-5.63	20250106	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
11	20250123	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-115	5	-2.25	1589215935	310975	61.46	5080	5240	4965	6630	3570	5100	5110.48	1.28	-36638	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	5	1	16219380	809	50.35	2.41	12	1.92	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
12	20250123	141058	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-50	5	-0.98	1425128310	278104	54.96	5080	5240	5020	6630	3570	5100	5124.57	1.28	-38511	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	819	51.01	2.44	12	1.71	99.00	2069.00	8300	20240402	-39.16	3635	20240805	38.93	5330	-5.25	20250106	4335	16.49	20250102	8300	-39.16	20240402	3635	38.93	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
13	20250123	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-50	5	-0.98	1355745870	264318	52.24	5080	5240	5020	6630	3570	5100	5129.38	1.28	-37223	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	819	51.01	2.44	12	1.63	99.00	2069.00	8300	20240402	-39.16	3635	20240805	38.93	5330	-5.25	20250106	4335	16.49	20250102	8300	-39.16	20240402	3635	38.93	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
14	20250123	121056	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-60	5	-1.18	1293491170	251963	49.80	5080	5240	5030	6630	3570	5100	5133.85	1.28	-39305	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	817	50.91	2.44	12	1.55	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5330	-5.44	20250106	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
15	20250123	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-30	5	-0.59	1214251750	236264	46.70	5080	5240	5050	6630	3570	5100	5139.63	1.28	-40100	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	822	51.21	2.45	12	1.46	99.00	2069.00	8300	20240402	-38.92	3635	20240805	39.48	5330	-4.88	20250106	4335	16.96	20250102	8300	-38.92	20240402	3635	39.48	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
16	20250123	101055	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	10	2	0.20	1076723150	209250	41.36	5080	5240	5050	6630	3570	5100	5145.95	1.28	-39087	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	829	51.62	2.47	12	1.29	99.00	2069.00	8300	20240402	-38.43	3635	20240805	40.58	5330	-4.13	20250106	4335	17.88	20250102	8300	-38.43	20240402	3635	40.58	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
17	20250123	091056	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-30	5	-0.59	174316320	34314	6.78	5080	5120	5050	6630	3570	5100	5079.15	1.28	-307	5396	5247	5091	4942	4786	5170	4865	81	1530	500	3260	10	1	16219380	822	51.21	2.45	12	0.21	99.00	2069.00	8300	20240402	-38.92	3635	20240805	39.48	5330	-4.88	20250106	4335	16.96	20250102	8300	-38.92	20240402	3635	39.48	20240805	3.30	N	263800	500	81 억	207421	N	N	N	N
18	20250122	161047	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	250	2	5.15	2527544795	500068	629.05	5110	5240	4935	6300	3395	4850	5054.25	1.30	-2513	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	827	51.52	2.46	12	3.08	99.00	2069.00	8300	20240402	-38.55	3635	20240805	40.30	5330	-4.32	20250106	4335	17.65	20250102	8300	-38.55	20240402	3635	40.30	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
19	20250122	151049	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	210	2	4.33	2396227145	474238	596.56	5110	5240	4935	6300	3395	4850	5052.79	1.30	-6760	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	821	51.11	2.45	12	2.92	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5330	-5.07	20250106	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
20	20250122	141048	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	190	2	3.92	2269731665	449171	565.02	5110	5240	4935	6300	3395	4850	5053.16	1.30	-13125	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	817	50.91	2.44	12	2.77	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5330	-5.44	20250106	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
21	20250122	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	180	2	3.71	2166450445	428724	539.30	5110	5240	4935	6300	3395	4850	5053.25	1.30	-19956	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	816	50.81	2.43	12	2.64	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5330	-5.63	20250106	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
22	20250122	121047	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	200	2	4.12	2116495205	418826	526.85	5110	5240	4935	6300	3395	4850	5053.40	1.30	-23113	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	819	51.01	2.44	12	2.58	99.00	2069.00	8300	20240402	-39.16	3635	20240805	38.93	5330	-5.25	20250106	4335	16.49	20250102	8300	-39.16	20240402	3635	38.93	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
23	20250122	111049	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	210	2	4.33	2016010935	398839	501.71	5110	5240	4935	6300	3395	4850	5054.70	1.30	-30039	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	821	51.11	2.45	12	2.46	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5330	-5.07	20250106	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
24	20250122	101048	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	160	2	3.30	1579914895	312724	393.38	5110	5240	4935	6300	3395	4850	5052.11	1.30	-53334	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	10	1	16219380	813	50.61	2.42	12	1.93	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5330	-6.00	20250106	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
25	20250122	091050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	110	2	2.27	1208019490	237927	299.29	5110	5240	4945	6300	3395	4850	5077.27	1.30	-44479	5016	4932	4866	4782	4716	4900	4750	81	1450	500	3100	5	1	16219380	804	50.10	2.40	12	1.47	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	3.36	N	263800	500	81 억	210382	N	N	N	N
26	20250121	161041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-60	5	-1.22	383422805	79142	110.93	4870	4950	4800	6380	3440	4910	4844.74	1.27	4546	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	787	48.99	2.34	12	0.49	99.00	2069.00	8300	20240402	-41.57	3635	20240805	33.43	5330	-9.01	20250106	4335	11.88	20250102	8300	-41.57	20240402	3635	33.43	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
27	20250121	151044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	-85	5	-1.73	366691500	75687	106.09	4870	4950	4800	6380	3440	4910	4844.84	1.27	3314	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	783	48.74	2.33	12	0.47	99.00	2069.00	8300	20240402	-41.87	3635	20240805	32.74	5330	-9.47	20250106	4335	11.30	20250102	8300	-41.87	20240402	3635	32.74	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
28	20250121	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-80	5	-1.63	312966035	64544	90.47	4870	4950	4800	6380	3440	4910	4848.88	1.27	303	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	783	48.79	2.33	12	0.40	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
29	20250121	131043	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-95	5	-1.93	310641565	64063	89.79	4870	4950	4800	6380	3440	4910	4849.00	1.27	324	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	781	48.64	2.33	12	0.39	99.00	2069.00	8300	20240402	-41.99	3635	20240805	32.46	5330	-9.66	20250106	4335	11.07	20250102	8300	-41.99	20240402	3635	32.46	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
30	20250121	121025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-95	5	-1.93	276930070	57078	80.00	4870	4950	4800	6380	3440	4910	4851.78	1.27	-653	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	781	48.64	2.33	12	0.35	99.00	2069.00	8300	20240402	-41.99	3635	20240805	32.46	5330	-9.66	20250106	4335	11.07	20250102	8300	-41.99	20240402	3635	32.46	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
31	20250121	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-95	5	-1.93	233686175	48104	67.43	4870	4950	4800	6380	3440	4910	4857.94	1.27	-4469	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	781	48.64	2.33	12	0.30	99.00	2069.00	8300	20240402	-41.99	3635	20240805	32.46	5330	-9.66	20250106	4335	11.07	20250102	8300	-41.99	20240402	3635	32.46	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
32	20250121	100942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-60	5	-1.22	192729595	39616	55.53	4870	4950	4800	6380	3440	4910	4864.94	1.27	-5582	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	787	48.99	2.34	12	0.24	99.00	2069.00	8300	20240402	-41.57	3635	20240805	33.43	5330	-9.01	20250106	4335	11.88	20250102	8300	-41.57	20240402	3635	33.43	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
33	20250121	091045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	5	2	0.10	38862850	7945	11.14	4870	4950	4870	6380	3440	4910	4891.49	1.27	2421	5050	4980	4920	4850	4790	4950	4820	81	1470	500	3140	5	1	16219380	797	49.65	2.38	12	0.05	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5330	-7.79	20250106	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.30	N	263800	500	81 억	205817	N	N	N	N
34	20250120	161030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-55	5	-1.11	345135300	70245	45.70	4990	4990	4860	6450	3480	4965	4913.32	1.26	957	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	796	49.60	2.37	12	0.43	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5330	-7.88	20250106	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
35	20250120	151042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-50	5	-1.01	334087185	67995	44.24	4990	4990	4860	6450	3480	4965	4913.41	1.26	530	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	797	49.65	2.38	12	0.42	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5330	-7.79	20250106	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
36	20250120	141040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-25	5	-0.50	288997890	58826	38.27	4990	4990	4860	6450	3480	4965	4912.76	1.26	-1763	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	801	49.90	2.39	12	0.36	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5330	-7.32	20250106	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
37	20250120	131040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-20	5	-0.40	261096260	53177	34.60	4990	4990	4860	6450	3480	4965	4909.95	1.26	-2457	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	802	49.95	2.39	12	0.33	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	5330	-7.22	20250106	4335	14.07	20250102	8300	-40.42	20240402	3635	36.04	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
38	20250120	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-55	5	-1.11	223236575	45505	29.60	4990	4990	4860	6450	3480	4965	4905.76	1.26	-4382	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	796	49.60	2.37	12	0.28	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5330	-7.88	20250106	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
39	20250120	111042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-45	5	-0.91	206540405	42101	27.39	4990	4990	4860	6450	3480	4965	4905.83	1.26	-5860	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	798	49.70	2.38	12	0.26	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5330	-7.69	20250106	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
40	20250120	101041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-35	5	-0.70	160960710	32775	21.32	4990	4990	4860	6450	3480	4965	4911.08	1.26	-6045	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	800	49.80	2.38	12	0.20	99.00	2069.00	8300	20240402	-40.60	3635	20240805	35.63	5330	-7.50	20250106	4335	13.73	20250102	8300	-40.60	20240402	3635	35.63	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
41	20250120	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-60	5	-1.21	63266985	12830	8.35	4990	4990	4885	6450	3480	4965	4931.18	1.26	-9808	5131	5047	4986	4902	4841	5017	4872	81	1485	500	3170	5	1	16219380	796	49.55	2.37	12	0.08	99.00	2069.00	8300	20240402	-40.90	3635	20240805	34.94	5330	-7.97	20250106	4335	13.15	20250102	8300	-40.90	20240402	3635	34.94	20240805	3.36	N	263800	500	81 억	203580	N	N	N	N
42	20250117	161037	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-95	5	-1.88	761317075	152849	36.45	5000	5070	4925	6570	3550	5060	4980.74	1.34	-15096	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	805	50.15	2.40	12	0.94	99.00	2069.00	8300	20240402	-40.18	3635	20240805	36.59	5330	-6.85	20250106	4335	14.53	20250102	8300	-40.18	20240402	3635	36.59	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
43	20250117	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-100	5	-1.98	725626590	145657	34.73	5000	5070	4925	6570	3550	5060	4981.55	1.34	-14291	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	804	50.10	2.40	12	0.90	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
44	20250117	141042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-90	5	-1.78	662781920	132991	31.71	5000	5070	4925	6570	3550	5060	4983.45	1.34	-12164	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	806	50.20	2.40	12	0.82	99.00	2069.00	8300	20240402	-40.12	3635	20240805	36.73	5330	-6.75	20250106	4335	14.65	20250102	8300	-40.12	20240402	3635	36.73	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
45	20250117	131040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-120	5	-2.37	628156840	126005	30.05	5000	5070	4925	6570	3550	5060	4984.95	1.34	-11823	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	801	49.90	2.39	12	0.78	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5330	-7.32	20250106	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
46	20250117	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-85	5	-1.68	536583485	107471	25.63	5000	5070	4925	6570	3550	5060	4992.59	1.34	-15278	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	807	50.25	2.40	12	0.66	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5330	-6.66	20250106	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
47	20250117	111040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	-65	5	-1.28	429461275	85851	20.47	5000	5070	4970	6570	3550	5060	5002.15	1.34	-15868	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	810	50.45	2.41	12	0.53	99.00	2069.00	8300	20240402	-39.82	3635	20240805	37.41	5330	-6.29	20250106	4335	15.22	20250102	8300	-39.82	20240402	3635	37.41	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
48	20250117	101042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-70	5	-1.38	361549280	72228	17.22	5000	5070	4970	6570	3550	5060	5005.39	1.34	-11881	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	5	1	16219380	809	50.40	2.41	12	0.45	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5330	-6.38	20250106	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
49	20250117	091041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-50	5	-0.99	123221270	24578	5.86	5000	5070	4980	6570	3550	5060	5012.77	1.34	-2897	5333	5196	5023	4886	4713	5265	4955	81	1510	500	3230	10	1	16219380	813	50.61	2.42	12	0.15	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5330	-6.00	20250106	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.39	N	263800	500	81 억	216636	N	N	N	N
50	20250116	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	240	2	4.98	2062517910	408069	243.28	4850	5160	4850	6260	3375	4820	5054.15	0.93	67749	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	10	1	16219380	821	51.11	2.45	12	2.52	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5330	-5.07	20250106	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
51	20250116	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	240	2	4.98	1943686320	384595	229.29	4850	5160	4850	6260	3375	4820	5053.85	0.93	59993	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	10	1	16219380	821	51.11	2.45	12	2.37	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5330	-5.07	20250106	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
52	20250116	141039	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	300	2	6.22	1198809010	239142	142.57	4850	5130	4850	6260	3375	4820	5012.96	0.93	45950	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	10	1	16219380	830	51.72	2.47	12	1.47	99.00	2069.00	8300	20240402	-38.31	3635	20240805	40.85	5330	-3.94	20250106	4335	18.11	20250102	8300	-38.31	20240402	3635	40.85	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
53	20250116	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	120	2	2.49	628969805	126617	75.49	4850	5040	4850	6260	3375	4820	4967.50	0.93	33144	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	5	1	16219380	801	49.90	2.39	12	0.78	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5330	-7.32	20250106	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
54	20250116	121038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	155	2	3.22	531292990	106977	63.78	4850	5040	4850	6260	3375	4820	4966.42	0.93	25161	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	5	1	16219380	807	50.25	2.40	12	0.66	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5330	-6.66	20250106	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
55	20250116	111038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	135	2	2.80	501202980	100917	60.16	4850	5040	4850	6260	3375	4820	4966.49	0.93	23682	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	5	1	16219380	804	50.05	2.39	12	0.62	99.00	2069.00	8300	20240402	-40.30	3635	20240805	36.31	5330	-7.04	20250106	4335	14.30	20250102	8300	-40.30	20240402	3635	36.31	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
56	20250116	101039	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	140	2	2.90	406803765	81826	48.78	4850	5040	4850	6260	3375	4820	4971.57	0.93	17838	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	5	1	16219380	804	50.10	2.40	12	0.50	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
57	20250116	091041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	175	2	3.63	263818240	53005	31.60	4850	5040	4850	6260	3375	4820	4977.23	0.93	21570	5170	4995	4905	4730	4640	4950	4685	81	1440	500	3080	5	1	16219380	810	50.45	2.41	12	0.33	99.00	2069.00	8300	20240402	-39.82	3635	20240805	37.41	5330	-6.29	20250106	4335	15.22	20250102	8300	-39.82	20240402	3635	37.41	20240805	3.39	N	263800	500	81 억	150660	N	N	N	N
58	20250115	161035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-90	5	-1.83	821367720	167313	154.37	4915	5080	4815	6380	3440	4910	4909.17	1.06	-21263	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	782	48.69	2.33	12	1.03	99.00	2069.00	8300	20240402	-41.93	3635	20240805	32.60	5330	-9.57	20250106	4335	11.19	20250102	8300	-41.93	20240402	3635	32.60	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
59	20250115	151036	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-65	5	-1.32	805575605	164038	151.34	4915	5080	4815	6380	3440	4910	4910.91	1.06	-21735	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	786	48.94	2.34	12	1.01	99.00	2069.00	8300	20240402	-41.63	3635	20240805	33.29	5330	-9.10	20250106	4335	11.76	20250102	8300	-41.63	20240402	3635	33.29	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
60	20250115	141030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-80	5	-1.63	745163800	151512	139.79	4915	5080	4830	6380	3440	4910	4918.18	1.06	-25782	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	783	48.79	2.33	12	0.93	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
61	20250115	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-50	5	-1.02	702515025	142706	131.66	4915	5080	4835	6380	3440	4910	4922.81	1.06	-21781	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	788	49.09	2.35	12	0.88	99.00	2069.00	8300	20240402	-41.45	3635	20240805	33.70	5330	-8.82	20250106	4335	12.11	20250102	8300	-41.45	20240402	3635	33.70	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
62	20250115	121022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-55	5	-1.12	680246315	138129	127.44	4915	5080	4835	6380	3440	4910	4924.72	1.06	-20314	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	787	49.04	2.35	12	0.85	99.00	2069.00	8300	20240402	-41.51	3635	20240805	33.56	5330	-8.91	20250106	4335	12.00	20250102	8300	-41.51	20240402	3635	33.56	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
63	20250115	111035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-55	5	-1.12	649107205	131702	121.51	4915	5080	4835	6380	3440	4910	4928.61	1.06	-21203	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	787	49.04	2.35	12	0.81	99.00	2069.00	8300	20240402	-41.51	3635	20240805	33.56	5330	-8.91	20250106	4335	12.00	20250102	8300	-41.51	20240402	3635	33.56	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
64	20250115	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-50	5	-1.02	159308820	32763	30.23	4915	4920	4835	6380	3440	4910	4862.46	1.06	3915	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	788	49.09	2.35	12	0.20	99.00	2069.00	8300	20240402	-41.45	3635	20240805	33.70	5330	-8.82	20250106	4335	12.11	20250102	8300	-41.45	20240402	3635	33.70	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
65	20250115	091040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-20	5	-0.41	21335115	4347	4.01	4915	4920	4885	6380	3440	4910	4908.01	1.06	19	5036	4972	4886	4822	4736	5005	4855	81	1470	500	3140	5	1	16219380	793	49.39	2.36	12	0.03	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	5330	-8.26	20250106	4335	12.80	20250102	8300	-41.08	20240402	3635	34.53	20240805	3.47	N	263800	500	81 억	171926	N	N	N	N
66	20250114	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	65	2	1.34	526036765	107596	91.20	4855	4950	4800	6290	3395	4845	4889.00	1.14	-13220	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	796	49.60	2.37	12	0.66	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5330	-7.88	20250106	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
67	20250114	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	90	2	1.86	477123635	97639	82.76	4855	4950	4800	6290	3395	4845	4886.62	1.14	-11310	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	800	49.85	2.39	12	0.60	99.00	2069.00	8300	20240402	-40.54	3635	20240805	35.76	5330	-7.41	20250106	4335	13.84	20250102	8300	-40.54	20240402	3635	35.76	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
68	20250114	141030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	50	2	1.03	361106430	74000	62.72	4855	4940	4800	6290	3395	4845	4879.83	1.14	-8106	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	794	49.44	2.37	12	0.46	99.00	2069.00	8300	20240402	-41.02	3635	20240805	34.66	5330	-8.16	20250106	4335	12.92	20250102	8300	-41.02	20240402	3635	34.66	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
69	20250114	131030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	75	2	1.55	295115895	60498	51.28	4855	4940	4800	6290	3395	4845	4878.13	1.14	-7931	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	798	49.70	2.38	12	0.37	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5330	-7.69	20250106	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
70	20250114	121025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	55	2	1.14	262885390	53921	45.70	4855	4940	4800	6290	3395	4845	4875.40	1.14	-7062	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	795	49.49	2.37	12	0.33	99.00	2069.00	8300	20240402	-40.96	3635	20240805	34.80	5330	-8.07	20250106	4335	13.03	20250102	8300	-40.96	20240402	3635	34.80	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
71	20250114	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	15	2	0.31	158048540	32545	27.59	4855	4915	4800	6290	3395	4845	4856.32	1.14	-2988	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	788	49.09	2.35	12	0.20	99.00	2069.00	8300	20240402	-41.45	3635	20240805	33.70	5330	-8.82	20250106	4335	12.11	20250102	8300	-41.45	20240402	3635	33.70	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
72	20250114	101024	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	0	3	0.00	125123285	25752	21.83	4855	4915	4800	6290	3395	4845	4858.80	1.14	-2298	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	786	48.94	2.34	12	0.16	99.00	2069.00	8300	20240402	-41.63	3635	20240805	33.29	5330	-9.10	20250106	4335	11.76	20250102	8300	-41.63	20240402	3635	33.29	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
73	20250114	091028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	50	2	1.03	21133990	4346	3.68	4855	4915	4800	6290	3395	4845	4862.99	1.14	1059	5048	4946	4868	4766	4688	4907	4727	81	1445	500	3100	5	1	16219380	794	49.44	2.37	12	0.03	99.00	2069.00	8300	20240402	-41.02	3635	20240805	34.66	5330	-8.16	20250106	4335	12.92	20250102	8300	-41.02	20240402	3635	34.66	20240805	3.32	N	263800	500	81 억	185422	N	N	N	N
74	20250113	161014	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-130	5	-2.61	561156095	115814	72.48	4890	4970	4790	6460	3485	4975	4845.32	0.96	29490	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	786	48.94	2.34	12	0.71	99.00	2069.00	8300	20240402	-41.63	3635	20240805	33.29	5330	-9.10	20250106	4335	11.76	20250102	8300	-41.63	20240402	3635	33.29	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
75	20250113	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-145	5	-2.91	551678900	113854	71.25	4890	4970	4790	6460	3485	4975	4845.49	0.96	29664	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	783	48.79	2.33	12	0.70	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
76	20250113	140956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-145	5	-2.91	487845130	100613	62.97	4890	4970	4790	6460	3485	4975	4848.73	0.96	27585	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	783	48.79	2.33	12	0.62	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
77	20250113	131003	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-145	5	-2.91	461323060	95129	59.54	4890	4970	4790	6460	3485	4975	4849.45	0.96	28303	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	783	48.79	2.33	12	0.59	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
78	20250113	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-140	5	-2.81	424611735	87533	54.78	4890	4970	4790	6460	3485	4975	4850.88	0.96	27513	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	784	48.84	2.34	12	0.54	99.00	2069.00	8300	20240402	-41.75	3635	20240805	33.01	5330	-9.29	20250106	4335	11.53	20250102	8300	-41.75	20240402	3635	33.01	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
79	20250113	111006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-140	5	-2.81	352545695	72558	45.41	4890	4970	4805	6460	3485	4975	4858.81	0.96	23866	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	784	48.84	2.34	12	0.45	99.00	2069.00	8300	20240402	-41.75	3635	20240805	33.01	5330	-9.29	20250106	4335	11.53	20250102	8300	-41.75	20240402	3635	33.01	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
80	20250113	101005	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-120	5	-2.41	181640155	37156	23.25	4890	4970	4835	6460	3485	4975	4888.58	0.96	8575	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	787	49.04	2.35	12	0.23	99.00	2069.00	8300	20240402	-41.51	3635	20240805	33.56	5330	-8.91	20250106	4335	12.00	20250102	8300	-41.51	20240402	3635	33.56	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
81	20250113	091012	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-85	5	-1.71	81709315	16697	10.45	4890	4970	4835	6460	3485	4975	4893.65	0.96	6577	5118	5046	4998	4926	4878	5035	4915	81	1485	500	3180	5	1	16219380	793	49.39	2.36	12	0.10	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	5330	-8.26	20250106	4335	12.80	20250102	8300	-41.08	20240402	3635	34.53	20240805	3.20	N	263800	500	81 억	155932	N	N	N	N
82	20250110	160946	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-10	5	-0.20	782698660	156714	43.82	4975	5070	4950	6480	3490	4985	4994.47	0.87	13707	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	5	1	16219380	807	50.25	2.40	12	0.97	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5330	-6.66	20250106	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
83	20250110	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	5	2	0.10	719548460	144036	40.27	4975	5070	4950	6480	3490	4985	4995.62	0.87	11333	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	5	1	16219380	809	50.40	2.41	12	0.89	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5330	-6.38	20250106	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
84	20250110	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	35	2	0.70	530566015	106224	29.70	4975	5070	4950	6480	3490	4985	4994.78	0.87	5096	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	10	1	16219380	814	50.71	2.43	12	0.65	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5330	-5.82	20250106	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
85	20250110	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	45	2	0.90	433780715	86920	24.30	4975	5070	4950	6480	3490	4985	4990.57	0.87	625	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	10	1	16219380	816	50.81	2.43	12	0.54	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5330	-5.63	20250106	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
86	20250110	121001	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	25	2	0.50	350145805	70263	19.65	4975	5030	4950	6480	3490	4985	4983.36	0.87	3107	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	10	1	16219380	813	50.61	2.42	12	0.43	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5330	-6.00	20250106	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
87	20250110	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-5	5	-0.10	295826095	59393	16.61	4975	5030	4950	6480	3490	4985	4980.82	0.87	146	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	5	1	16219380	808	50.30	2.41	12	0.37	99.00	2069.00	8300	20240402	-40.00	3635	20240805	37.00	5330	-6.57	20250106	4335	14.88	20250102	8300	-40.00	20240402	3635	37.00	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
88	20250110	100957	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	5	2	0.10	205811065	41285	11.54	4975	5030	4965	6480	3490	4985	4985.13	0.87	-564	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	5	1	16219380	809	50.40	2.41	12	0.25	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5330	-6.38	20250106	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
89	20250110	091002	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	5	2	0.10	35281145	7083	1.98	4975	5010	4965	6480	3490	4985	4981.10	0.87	685	5278	5131	5023	4876	4768	5077	4822	81	1495	500	3190	5	1	16219380	809	50.40	2.41	12	0.04	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5330	-6.38	20250106	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.29	N	263800	500	81 억	141641	N	N	N	N
90	20250109	160951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-145	5	-2.83	1785905090	355508	16.63	5000	5170	4915	6660	3600	5130	5023.54	0.84	4342	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	5	1	16219380	809	50.35	2.41	12	2.19	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
91	20250109	150946	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-145	5	-2.83	1713873190	341054	15.96	5000	5170	4915	6660	3600	5130	5025.22	0.84	7878	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	5	1	16219380	809	50.35	2.41	12	2.10	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
92	20250109	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-110	5	-2.14	1510950115	300467	14.06	5000	5170	4915	6660	3600	5130	5028.67	0.84	7388	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	814	50.71	2.43	12	1.85	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5330	-5.82	20250106	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
93	20250109	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-90	5	-1.75	1200474045	239252	11.19	5000	5100	4915	6660	3600	5130	5017.61	0.84	8784	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	817	50.91	2.44	12	1.48	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5330	-5.44	20250106	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
94	20250109	120953	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-80	5	-1.56	1095590615	218403	10.22	5000	5100	4915	6660	3600	5130	5016.37	0.84	7276	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	819	51.01	2.44	12	1.35	99.00	2069.00	8300	20240402	-39.16	3635	20240805	38.93	5330	-5.25	20250106	4335	16.49	20250102	8300	-39.16	20240402	3635	38.93	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
95	20250109	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-50	5	-0.97	978402135	195165	9.13	5000	5100	4915	6660	3600	5130	5013.20	0.84	6227	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	824	51.31	2.46	12	1.20	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5330	-4.69	20250106	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
96	20250109	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-90	5	-1.75	846322525	169038	7.91	5000	5100	4915	6660	3600	5130	5006.69	0.84	8050	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	817	50.91	2.44	12	1.04	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5330	-5.44	20250106	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
97	20250109	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-130	5	-2.53	408571835	81923	3.83	5000	5050	4915	6660	3600	5130	4987.25	0.84	-2862	5493	5311	5008	4826	4523	5402	4917	81	1530	500	3280	10	1	16219380	811	50.51	2.42	12	0.51	99.00	2069.00	8300	20240402	-39.76	3635	20240805	37.55	5330	-6.19	20250106	4335	15.34	20250102	8300	-39.76	20240402	3635	37.55	20240805	3.33	N	263800	500	81 억	135582	N	N	N	N
98	20250108	160946	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	390	2	8.23	10529306015	2104691	1040.54	4845	5190	4705	6160	3320	4740	5002.69	1.40	-88865	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	10	1	16219380	832	51.82	2.48	12	12.98	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	5330	-3.75	20250106	4335	18.34	20250102	8300	-38.19	20240402	3635	41.13	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
99	20250108	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	390	2	8.23	9709390945	1944471	961.32	4845	5190	4705	6160	3320	4740	4993.47	1.40	-78483	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	10	1	16219380	832	51.82	2.48	12	11.99	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	5330	-3.75	20250106	4335	18.34	20250102	8300	-38.19	20240402	3635	41.13	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
100	20250108	140952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	220	2	4.64	5673148525	1146761	566.95	4845	5100	4705	6160	3320	4740	4947.30	1.40	-36116	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	5	1	16219380	804	50.10	2.40	12	7.07	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
101	20250108	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	205	2	4.32	5577109935	1127302	557.33	4845	5100	4705	6160	3320	4740	4947.50	1.40	-32268	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	5	1	16219380	802	49.95	2.39	12	6.95	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	5330	-7.22	20250106	4335	14.07	20250102	8300	-40.42	20240402	3635	36.04	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
102	20250108	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	225	2	4.75	5277045820	1066446	527.24	4845	5100	4705	6160	3320	4740	4948.46	1.40	-38845	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	5	1	16219380	805	50.15	2.40	12	6.58	99.00	2069.00	8300	20240402	-40.18	3635	20240805	36.59	5330	-6.85	20250106	4335	14.53	20250102	8300	-40.18	20240402	3635	36.59	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
103	20250108	110949	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	270	2	5.70	4480695185	906918	448.37	4845	5100	4705	6160	3320	4740	4940.81	1.40	-61158	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	10	1	16219380	813	50.61	2.42	12	5.59	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5330	-6.00	20250106	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
104	20250108	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	90	2	1.90	1271876965	262020	129.54	4845	5000	4705	6160	3320	4740	4854.59	1.40	-20118	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	5	1	16219380	783	48.79	2.33	12	1.62	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5330	-9.38	20250106	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
105	20250108	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	130	2	2.74	815946875	166847	82.49	4845	5000	4770	6160	3320	4740	4891.35	1.40	-10567	4930	4835	4745	4650	4560	4882	4697	81	1420	500	3030	5	1	16219380	790	49.19	2.35	12	1.03	99.00	2069.00	8300	20240402	-41.33	3635	20240805	33.98	5330	-8.63	20250106	4335	12.34	20250102	8300	-41.33	20240402	3635	33.98	20240805	2.47	N	263800	500	81 억	226268	N	N	N	N
106	20250107	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	15	2	0.32	946461205	200418	12.83	4675	4840	4655	6140	3310	4725	4722.31	1.13	42443	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	769	47.88	2.29	12	1.24	99.00	2069.00	8300	20240402	-42.89	3635	20240805	30.40	5330	-11.07	20250106	4335	9.34	20250102	8300	-42.89	20240402	3635	30.40	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
107	20250107	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	5	2	0.11	894651285	189454	12.13	4675	4840	4655	6140	3310	4725	4722.23	1.13	41388	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	767	47.78	2.29	12	1.17	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	5330	-11.26	20250106	4335	9.11	20250102	8300	-43.01	20240402	3635	30.12	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
108	20250107	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-5	5	-0.11	798305960	169027	10.82	4675	4840	4655	6140	3310	4725	4722.92	1.13	42366	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	766	47.68	2.28	12	1.04	99.00	2069.00	8300	20240402	-43.13	3635	20240805	29.85	5330	-11.44	20250106	4335	8.88	20250102	8300	-43.13	20240402	3635	29.85	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
109	20250107	130941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	5	2	0.11	542687775	115266	7.38	4675	4750	4655	6140	3310	4725	4707.77	1.13	32212	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	767	47.78	2.29	12	0.71	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	5330	-11.26	20250106	4335	9.11	20250102	8300	-43.01	20240402	3635	30.12	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
110	20250107	120942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	0	3	0.00	483094050	102578	6.57	4675	4750	4655	6140	3310	4725	4709.15	1.13	28987	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	766	47.73	2.28	12	0.63	99.00	2069.00	8300	20240402	-43.07	3635	20240805	29.99	5330	-11.35	20250106	4335	9.00	20250102	8300	-43.07	20240402	3635	29.99	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
111	20250107	110937	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	5	2	0.11	442051840	93890	6.01	4675	4750	4655	6140	3310	4725	4707.74	1.13	25728	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	767	47.78	2.29	12	0.58	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	5330	-11.26	20250106	4335	9.11	20250102	8300	-43.01	20240402	3635	30.12	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
112	20250107	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-15	5	-0.32	383414665	81440	5.21	4675	4750	4655	6140	3310	4725	4707.41	1.13	24380	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	764	47.58	2.28	12	0.50	99.00	2069.00	8300	20240402	-43.25	3635	20240805	29.57	5330	-11.63	20250106	4335	8.65	20250102	8300	-43.25	20240402	3635	29.57	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
113	20250107	090946	57	100.00	KOSDAQ	유통	N	N	N	N	N	4705	-20	5	-0.42	158084895	33506	2.15	4675	4750	4665	6140	3310	4725	4717.56	1.13	16482	5535	5130	4925	4520	4315	5027	4417	81	1415	500	3020	5	1	16219380	763	47.53	2.27	12	0.21	99.00	2069.00	8300	20240402	-43.31	3635	20240805	29.44	5330	-11.73	20250106	4335	8.54	20250102	8300	-43.31	20240402	3635	29.44	20240805	2.47	N	263800	500	81 억	183764	N	N	N	N
114	20250106	160931	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	235	2	5.23	7591694295	1544427	4011.29	4880	5330	4720	5830	3145	4490	4915.85	2.57	-226810	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	766	47.73	2.28	12	9.52	99.00	2069.00	8300	20240402	-43.07	3635	20240805	29.99	5330	-11.35	20250106	4335	9.00	20250102	8300	-43.07	20240402	3635	29.99	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
115	20250106	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	240	2	5.35	7473584775	1519454	3946.43	4880	5330	4720	5830	3145	4490	4918.60	2.57	-235914	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	767	47.78	2.29	12	9.37	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	5330	-11.26	20250106	4335	9.11	20250102	8300	-43.01	20240402	3635	30.12	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
116	20250106	140931	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	270	2	6.01	7258801025	1474101	3828.64	4880	5330	4725	5830	3145	4490	4924.22	2.57	-255054	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	772	48.08	2.30	12	9.09	99.00	2069.00	8300	20240402	-42.65	3635	20240805	30.95	5330	-10.69	20250106	4335	9.80	20250102	8300	-42.65	20240402	3635	30.95	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
117	20250106	130919	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	310	2	6.90	7050656340	1430359	3715.03	4880	5330	4725	5830	3145	4490	4929.29	2.57	-263377	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	779	48.48	2.32	12	8.82	99.00	2069.00	8300	20240402	-42.17	3635	20240805	32.05	5330	-9.94	20250106	4335	10.73	20250102	8300	-42.17	20240402	3635	32.05	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
118	20250106	120928	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	300	2	6.68	6815640020	1381364	3587.77	4880	5330	4725	5830	3145	4490	4933.99	2.57	-276997	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	777	48.38	2.32	12	8.52	99.00	2069.00	8300	20240402	-42.29	3635	20240805	31.77	5330	-10.13	20250106	4335	10.50	20250102	8300	-42.29	20240402	3635	31.77	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
119	20250106	110925	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	275	2	6.12	6520037990	1319129	3426.13	4880	5330	4725	5830	3145	4490	4942.68	2.57	-302937	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	773	48.13	2.30	12	8.13	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	5330	-10.60	20250106	4335	9.92	20250102	8300	-42.59	20240402	3635	31.09	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
120	20250106	100921	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	270	2	6.01	6261876745	1264987	3285.51	4880	5330	4725	5830	3145	4490	4950.15	2.57	-298153	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	772	48.08	2.30	12	7.80	99.00	2069.00	8300	20240402	-42.65	3635	20240805	30.95	5330	-10.69	20250106	4335	9.80	20250102	8300	-42.65	20240402	3635	30.95	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
121	20250106	090923	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	435	2	9.69	4036000405	803100	2085.87	4880	5330	4850	5830	3145	4490	5025.53	2.57	-178536	4570	4530	4490	4450	4410	4550	4470	81	1340	500	2870	5	1	16219380	799	49.75	2.38	12	4.95	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5330	-7.60	20250106	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	2.49	N	263800	500	81 억	416456	N	N	N	N
122	20250103	160918	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-30	5	-0.66	173087365	38498	65.60	4480	4530	4450	5870	3165	4520	4496.01	2.61	-6336	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	728	45.35	2.17	12	0.24	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	4530	-0.88	20250103	4335	3.58	20250102	8300	-45.90	20240402	3635	23.52	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
123	20250103	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-10	5	-0.22	162204730	36075	61.47	4480	4530	4450	5870	3165	4520	4496.32	2.61	-5494	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	731	45.56	2.18	12	0.22	99.00	2069.00	8300	20240402	-45.66	3635	20240805	24.07	4530	-0.44	20250103	4335	4.04	20250102	8300	-45.66	20240402	3635	24.07	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
124	20250103	140922	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-45	5	-1.00	153778605	34205	58.28	4480	4530	4450	5870	3165	4520	4495.79	2.61	-5257	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	726	45.20	2.16	12	0.21	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	4530	-1.21	20250103	4335	3.23	20250102	8300	-46.08	20240402	3635	23.11	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
125	20250103	130921	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	0	3	0.00	107880670	23985	40.87	4480	4530	4450	5870	3165	4520	4497.84	2.61	-3156	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	733	45.66	2.18	12	0.15	99.00	2069.00	8300	20240402	-45.54	3635	20240805	24.35	4530	-0.22	20250103	4335	4.27	20250102	8300	-45.54	20240402	3635	24.35	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
126	20250103	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-10	5	-0.22	93736600	20855	35.54	4480	4530	4450	5870	3165	4520	4494.68	2.61	-3571	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	731	45.56	2.18	12	0.13	99.00	2069.00	8300	20240402	-45.66	3635	20240805	24.07	4530	-0.44	20250103	4335	4.04	20250102	8300	-45.66	20240402	3635	24.07	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
127	20250103	110921	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-30	5	-0.66	75940855	16910	28.81	4480	4530	4450	5870	3165	4520	4490.88	2.61	-3405	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	728	45.35	2.17	12	0.10	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	4530	-0.88	20250103	4335	3.58	20250102	8300	-45.90	20240402	3635	23.52	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
128	20250103	100918	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	-25	5	-0.55	57284880	12753	21.73	4480	4530	4450	5870	3165	4520	4491.87	2.61	-3730	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	729	45.40	2.17	12	0.08	99.00	2069.00	8300	20240402	-45.84	3635	20240805	23.66	4530	-0.77	20250103	4335	3.69	20250102	8300	-45.84	20240402	3635	23.66	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
129	20250103	090922	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-30	5	-0.66	9242890	2056	3.50	4480	4530	4480	5870	3165	4520	4495.57	2.61	-86	4643	4581	4458	4396	4273	4612	4427	81	1350	500	2890	5	1	16219380	728	45.35	2.17	12	0.01	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	4530	-0.88	20250103	4335	3.58	20250102	8300	-45.90	20240402	3635	23.52	20240805	2.46	N	263800	500	81 억	422569	N	N	N	N
130	20250102	160911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	80	2	1.80	259937170	58545	119.60	4365	4520	4335	5770	3110	4440	4439.95	2.56	8360	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	733	45.66	2.18	12	0.36	99.00	2069.00	8300	20240402	-45.54	3635	20240805	24.35	4520	0.00	20250102	4335	4.27	20250102	8300	-45.54	20240402	3635	24.35	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
131	20250102	150913	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	60	2	1.35	242917745	54770	111.89	4365	4505	4335	5770	3110	4440	4435.23	2.56	8340	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	730	45.45	2.17	12	0.34	99.00	2069.00	8300	20240402	-45.78	3635	20240805	23.80	4505	-0.11	20250102	4335	3.81	20250102	8300	-45.78	20240402	3635	23.80	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
132	20250102	140909	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	30	2	0.68	195225075	44141	90.18	4365	4495	4335	5770	3110	4440	4422.76	2.56	5029	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	725	45.15	2.16	12	0.27	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	4495	-0.56	20250102	4335	3.11	20250102	8300	-46.14	20240402	3635	22.97	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
133	20250102	130912	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	10	2	0.23	180425165	40827	83.41	4365	4495	4335	5770	3110	4440	4419.26	2.56	4247	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	722	44.95	2.15	12	0.25	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	4495	-1.00	20250102	4335	2.65	20250102	8300	-46.39	20240402	3635	22.42	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
134	20250102	120910	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	25	2	0.56	160739665	36412	74.39	4365	4495	4335	5770	3110	4440	4414.47	2.56	6061	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	724	45.10	2.16	12	0.22	99.00	2069.00	8300	20240402	-46.20	3635	20240805	22.83	4495	-0.67	20250102	4335	3.00	20250102	8300	-46.20	20240402	3635	22.83	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
135	20250102	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	0	3	0.00	107553220	24450	49.95	4365	4495	4335	5770	3110	4440	4398.90	2.56	408	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	720	44.85	2.15	12	0.15	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	4495	-1.22	20250102	4335	2.42	20250102	8300	-46.51	20240402	3635	22.15	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
136	20250102	100908	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-35	5	-0.79	53484035	12263	25.05	4365	4410	4335	5770	3110	4440	4361.42	2.56	1594	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	714	44.49	2.13	12	0.08	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	4410	-0.11	20250102	4335	1.61	20250102	8300	-46.93	20240402	3635	21.18	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N
137	20250102	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	0	3	0.00	0	0	0.00	0	0	0	5770	3110	4440	0.00	2.56	0	4613	4526	4353	4266	4093	4570	4310	81	1330	500	2840	5	1	16219380	720	44.85	2.15	12	0.00	99.00	2069.00	8300	20240402	-46.51	3635	20240805	22.15	0	0.00	0	0	0.00	0	8300	-46.51	20240402	3635	22.15	20240805	2.52	N	263800	500	81 억	414419	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History