KissMeData/031860/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	39	2	3.22	1181820214	863255	1627.74	1213	1499	1211	1574	848	1211	1369.05	1.13	-14402	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	215	-0.49	0.27	12	5.03	-2560.00	4619.00	4843	20240220	-74.19	822	20241112	52.07	1699	-26.43	20250102	1208	3.48	20250123	3165	-60.51	20240513	150	733.33	20240409	N	031860	500	85 억	193975	N	N	N	N
3	20250124	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	103	2	8.51	1158101875	844499	1592.37	1213	1499	1211	1574	848	1211	1371.35	1.13	-12622	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	226	-0.51	0.28	12	4.92	-2560.00	4619.00	4843	20240220	-72.87	822	20241112	59.85	1699	-22.66	20250102	1208	8.77	20250123	3165	-58.48	20240513	150	776.00	20240409	N	031860	500	85 억	193975	N	N	N	N
4	20250124	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	93	2	7.68	1127315218	820933	1547.94	1213	1499	1211	1574	848	1211	1373.21	1.13	-16224	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	224	-0.51	0.28	12	4.78	-2560.00	4619.00	4843	20240220	-73.07	822	20241112	58.64	1699	-23.25	20250102	1208	7.95	20250123	3165	-58.80	20240513	150	769.33	20240409	N	031860	500	85 억	193975	N	N	N	N
5	20250124	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	109	2	9.00	952563836	692102	1305.02	1213	1499	1211	1574	848	1211	1376.33	1.13	-11391	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	227	-0.52	0.29	12	4.03	-2560.00	4619.00	4843	20240220	-72.74	822	20241112	60.58	1699	-22.31	20250102	1208	9.27	20250123	3165	-58.29	20240513	150	780.00	20240409	N	031860	500	85 억	193975	N	N	N	N
6	20250124	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	88	2	7.27	590576279	431015	812.71	1213	1499	1211	1574	848	1211	1370.20	1.13	-13344	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	223	-0.51	0.28	12	2.51	-2560.00	4619.00	4843	20240220	-73.18	822	20241112	58.03	1699	-23.54	20250102	1208	7.53	20250123	3165	-58.96	20240513	150	766.00	20240409	N	031860	500	85 억	193975	N	N	N	N
7	20250124	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	108	2	8.92	569590082	414873	782.28	1213	1499	1211	1574	848	1211	1372.93	1.13	-19616	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	226	-0.52	0.29	12	2.42	-2560.00	4619.00	4843	20240220	-72.76	822	20241112	60.46	1699	-22.37	20250102	1208	9.19	20250123	3165	-58.33	20240513	150	779.33	20240409	N	031860	500	85 억	193975	N	N	N	N
8	20250124	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	75	2	6.19	38910045	30234	57.01	1213	1333	1211	1574	848	1211	1286.96	1.13	-4045	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	221	-0.50	0.28	12	0.18	-2560.00	4619.00	4843	20240220	-73.45	822	20241112	56.45	1699	-24.31	20250102	1208	6.46	20250123	3165	-59.37	20240513	150	757.33	20240409	N	031860	500	85 억	193975	N	N	N	N
9	20250124	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	39	2	3.22	2207102	1816	3.42	1213	1257	1211	1574	848	1211	1215.36	1.13	911	1351	1280	1244	1173	1137	1263	1156	86	363	500	720	1	1	17172021	215	-0.49	0.27	12	0.01	-2560.00	4619.00	4843	20240220	-74.19	822	20241112	52.07	1699	-26.43	20250102	1208	3.48	20250123	3165	-60.51	20240513	150	733.33	20240409	N	031860	500	85 억	193975	N	N	N	N
10	20250123	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-61	5	-4.80	65683727	53033	127.15	1272	1315	1208	1653	891	1272	1238.54	1.22	-15820	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	208	-0.47	0.26	12	0.31	-2560.00	4619.00	4843	20240220	-74.99	822	20241112	47.32	1699	-28.72	20250102	1208	0.25	20250123	3165	-61.74	20240513	150	707.33	20240409	N	031860	500	85 억	209861	N	N	N	N
11	20250123	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-33	5	-2.59	58695360	47298	113.40	1272	1315	1208	1653	891	1272	1240.97	1.22	-12236	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	213	-0.48	0.27	12	0.28	-2560.00	4619.00	4843	20240220	-74.42	822	20241112	50.73	1699	-27.07	20250102	1208	2.57	20250123	3165	-60.85	20240513	150	726.00	20240409	N	031860	500	85 억	209861	N	N	N	N
12	20250123	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	-28	5	-2.20	55965071	45087	108.10	1272	1315	1208	1653	891	1272	1241.27	1.22	-11093	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	214	-0.49	0.27	12	0.26	-2560.00	4619.00	4843	20240220	-74.31	822	20241112	51.34	1699	-26.78	20250102	1208	2.98	20250123	3165	-60.70	20240513	150	729.33	20240409	N	031860	500	85 억	209861	N	N	N	N
13	20250123	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	-28	5	-2.20	54295663	43742	104.88	1272	1315	1208	1653	891	1272	1241.27	1.22	-10358	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	214	-0.49	0.27	12	0.25	-2560.00	4619.00	4843	20240220	-74.31	822	20241112	51.34	1699	-26.78	20250102	1208	2.98	20250123	3165	-60.70	20240513	150	729.33	20240409	N	031860	500	85 억	209861	N	N	N	N
14	20250123	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	-28	5	-2.20	51884697	41804	100.23	1272	1315	1208	1653	891	1272	1241.14	1.22	-8553	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	214	-0.49	0.27	12	0.24	-2560.00	4619.00	4843	20240220	-74.31	822	20241112	51.34	1699	-26.78	20250102	1208	2.98	20250123	3165	-60.70	20240513	150	729.33	20240409	N	031860	500	85 억	209861	N	N	N	N
15	20250123	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-63	5	-4.95	44406120	35724	85.65	1272	1315	1208	1653	891	1272	1243.03	1.22	-5533	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	208	-0.47	0.26	12	0.21	-2560.00	4619.00	4843	20240220	-75.04	822	20241112	47.08	1699	-28.84	20250102	1208	0.08	20250123	3165	-61.80	20240513	150	706.00	20240409	N	031860	500	85 억	209861	N	N	N	N
16	20250123	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	3	2	0.24	20739599	16354	39.21	1272	1315	1250	1653	891	1272	1268.17	1.22	-8199	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	219	-0.50	0.28	12	0.10	-2560.00	4619.00	4843	20240220	-73.67	822	20241112	55.11	1699	-24.96	20250102	1250	2.00	20250123	3165	-59.72	20240513	150	750.00	20240409	N	031860	500	85 억	209861	N	N	N	N
17	20250123	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-22	5	-1.73	9985194	7888	18.91	1272	1315	1250	1653	891	1272	1265.87	1.22	-657	1378	1324	1298	1244	1218	1312	1232	86	381	500	760	1	1	17172021	215	-0.49	0.27	12	0.05	-2560.00	4619.00	4843	20240220	-74.19	822	20241112	52.07	1699	-26.43	20250102	1250	0.00	20250123	3165	-60.51	20240513	150	733.33	20240409	N	031860	500	85 억	209861	N	N	N	N
18	20250122	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-36	5	-2.75	54139407	41708	68.48	1352	1352	1272	1700	916	1308	1298.90	1.27	-7638	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	218	-0.50	0.28	12	0.24	-2560.00	4619.00	4843	20240220	-73.74	822	20241112	54.74	1699	-25.13	20250102	1272	0.00	20250122	3165	-59.81	20240513	150	748.00	20240409	N	031860	500	85 억	217638	N	N	N	N
19	20250122	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	-5	5	-0.38	49503038	38077	62.52	1352	1352	1277	1700	916	1308	1300.08	1.27	-6632	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	224	-0.51	0.28	12	0.22	-2560.00	4619.00	4843	20240220	-73.10	822	20241112	58.52	1699	-23.31	20250102	1277	2.04	20250122	3165	-58.83	20240513	150	768.67	20240409	N	031860	500	85 억	217638	N	N	N	N
20	20250122	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	-6	5	-0.46	23418815	17861	29.33	1352	1352	1295	1700	916	1308	1311.17	1.27	-990	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	224	-0.51	0.28	12	0.10	-2560.00	4619.00	4843	20240220	-73.12	822	20241112	58.39	1699	-23.37	20250102	1290	0.93	20250121	3165	-58.86	20240513	150	768.00	20240409	N	031860	500	85 억	217638	N	N	N	N
21	20250122	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	2	2	0.15	13000147	9862	16.19	1352	1352	1295	1700	916	1308	1318.21	1.27	-1964	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	225	-0.51	0.28	12	0.06	-2560.00	4619.00	4843	20240220	-72.95	822	20241112	59.37	1699	-22.90	20250102	1290	1.55	20250121	3165	-58.61	20240513	150	773.33	20240409	N	031860	500	85 억	217638	N	N	N	N
22	20250122	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	9	2	0.69	9578657	7237	11.88	1352	1352	1295	1700	916	1308	1323.57	1.27	-2138	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	226	-0.51	0.29	12	0.04	-2560.00	4619.00	4843	20240220	-72.81	822	20241112	60.22	1699	-22.48	20250102	1290	2.09	20250121	3165	-58.39	20240513	150	778.00	20240409	N	031860	500	85 억	217638	N	N	N	N
23	20250122	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	0	3	0.00	8377901	6317	10.37	1352	1352	1295	1700	916	1308	1326.25	1.27	-2259	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	225	-0.51	0.28	12	0.04	-2560.00	4619.00	4843	20240220	-72.99	822	20241112	59.12	1699	-23.01	20250102	1290	1.40	20250121	3165	-58.67	20240513	150	772.00	20240409	N	031860	500	85 억	217638	N	N	N	N
24	20250122	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	22	2	1.68	5213308	3898	6.40	1352	1352	1295	1700	916	1308	1337.43	1.27	-2527	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	228	-0.52	0.29	12	0.02	-2560.00	4619.00	4843	20240220	-72.54	822	20241112	61.80	1699	-21.72	20250102	1290	3.10	20250121	3165	-57.98	20240513	150	786.67	20240409	N	031860	500	85 억	217638	N	N	N	N
25	20250122	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	36	2	2.75	370294	276	0.45	1352	1352	1295	1700	916	1308	1341.64	1.27	16	1365	1336	1313	1284	1261	1325	1273	86	392	500	780	1	1	17172021	231	-0.53	0.29	12	0.00	-2560.00	4619.00	4843	20240220	-72.25	822	20241112	63.50	1699	-20.89	20250102	1290	4.19	20250121	3165	-57.54	20240513	150	796.00	20240409	N	031860	500	85 억	217638	N	N	N	N
26	20250121	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-34	5	-2.53	79644089	60905	147.24	1342	1342	1290	1744	940	1342	1307.67	1.14	21058	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	225	-0.51	0.28	12	0.35	-2560.00	4619.00	4843	20240220	-72.99	822	20241112	59.12	1699	-23.01	20250102	1290	1.40	20250121	3165	-58.67	20240513	150	772.00	20240409	N	031860	500	85 억	196611	N	N	N	N
27	20250121	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-27	5	-2.01	69583890	53298	128.85	1342	1342	1290	1744	940	1342	1305.56	1.14	19613	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	226	-0.51	0.28	12	0.31	-2560.00	4619.00	4843	20240220	-72.85	822	20241112	59.98	1699	-22.60	20250102	1290	1.94	20250121	3165	-58.45	20240513	150	776.67	20240409	N	031860	500	85 억	196611	N	N	N	N
28	20250121	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	-29	5	-2.16	60311929	46208	111.71	1342	1342	1290	1744	940	1342	1305.23	1.14	18096	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	225	-0.51	0.28	12	0.27	-2560.00	4619.00	4843	20240220	-72.89	822	20241112	59.73	1699	-22.72	20250102	1290	1.78	20250121	3165	-58.52	20240513	150	775.33	20240409	N	031860	500	85 억	196611	N	N	N	N
29	20250121	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-35	5	-2.61	60158997	46091	111.43	1342	1342	1290	1744	940	1342	1305.22	1.14	18196	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	224	-0.51	0.28	12	0.27	-2560.00	4619.00	4843	20240220	-73.01	822	20241112	59.00	1699	-23.07	20250102	1290	1.32	20250121	3165	-58.70	20240513	150	771.33	20240409	N	031860	500	85 억	196611	N	N	N	N
30	20250121	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	-41	5	-3.06	27520367	21091	50.99	1342	1342	1290	1744	940	1342	1304.84	1.14	7144	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	223	-0.51	0.28	12	0.12	-2560.00	4619.00	4843	20240220	-73.14	822	20241112	58.27	1699	-23.43	20250102	1290	0.85	20250121	3165	-58.89	20240513	150	767.33	20240409	N	031860	500	85 억	196611	N	N	N	N
31	20250121	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	-42	5	-3.13	16782785	12854	31.08	1342	1342	1290	1744	940	1342	1305.65	1.14	2995	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	223	-0.51	0.28	12	0.07	-2560.00	4619.00	4843	20240220	-73.16	822	20241112	58.15	1699	-23.48	20250102	1290	0.78	20250121	3165	-58.93	20240513	150	766.67	20240409	N	031860	500	85 억	196611	N	N	N	N
32	20250121	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1312	-30	5	-2.24	4759776	3592	8.68	1342	1342	1312	1744	940	1342	1325.10	1.14	1628	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	225	-0.51	0.28	12	0.02	-2560.00	4619.00	4843	20240220	-72.91	822	20241112	59.61	1699	-22.78	20250102	1305	0.54	20250120	3165	-58.55	20240513	150	774.67	20240409	N	031860	500	85 억	196611	N	N	N	N
33	20250121	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	0	3	0.00	481778	359	0.87	1342	1342	1342	1744	940	1342	1342.00	1.14	-93	1401	1371	1338	1308	1275	1355	1292	86	402	500	800	1	1	17172021	230	-0.52	0.29	12	0.00	-2560.00	4619.00	4843	20240220	-72.29	822	20241112	63.26	1699	-21.01	20250102	1305	2.84	20250120	3165	-57.60	20240513	150	794.67	20240409	N	031860	500	85 억	196611	N	N	N	N
34	20250120	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	-28	5	-2.04	54400209	40966	57.90	1356	1368	1305	1781	959	1370	1327.91	1.05	15808	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	230	-0.52	0.29	12	0.24	-2560.00	4619.00	4843	20240220	-72.29	822	20241112	63.26	1699	-21.01	20250102	1305	2.84	20250120	3165	-57.60	20240513	150	794.67	20240409	N	031860	500	85 억	180735	N	N	N	N
35	20250120	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-2	5	-0.15	52927728	39876	56.36	1356	1368	1305	1781	959	1370	1327.31	1.05	16723	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	235	-0.53	0.30	12	0.23	-2560.00	4619.00	4843	20240220	-71.75	822	20241112	66.42	1699	-19.48	20250102	1305	4.83	20250120	3165	-56.78	20240513	150	812.00	20240409	N	031860	500	85 억	180735	N	N	N	N
36	20250120	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	-36	5	-2.63	44513157	33603	47.49	1356	1357	1305	1781	959	1370	1324.68	1.05	14767	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	229	-0.52	0.29	12	0.20	-2560.00	4619.00	4843	20240220	-72.46	822	20241112	62.29	1699	-21.48	20250102	1305	2.22	20250120	3165	-57.85	20240513	150	789.33	20240409	N	031860	500	85 억	180735	N	N	N	N
37	20250120	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-42	5	-3.07	43605437	32921	46.53	1356	1357	1305	1781	959	1370	1324.55	1.05	14772	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	228	-0.52	0.29	12	0.19	-2560.00	4619.00	4843	20240220	-72.58	822	20241112	61.56	1699	-21.84	20250102	1305	1.76	20250120	3165	-58.04	20240513	150	785.33	20240409	N	031860	500	85 억	180735	N	N	N	N
38	20250120	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-54	5	-3.94	31923005	24065	34.01	1356	1357	1305	1781	959	1370	1326.53	1.05	8767	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	226	-0.51	0.28	12	0.14	-2560.00	4619.00	4843	20240220	-72.83	822	20241112	60.10	1699	-22.54	20250102	1305	0.84	20250120	3165	-58.42	20240513	150	777.33	20240409	N	031860	500	85 억	180735	N	N	N	N
39	20250120	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	-43	5	-3.14	30662621	23108	32.66	1356	1357	1305	1781	959	1370	1326.93	1.05	8600	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	228	-0.52	0.29	12	0.13	-2560.00	4619.00	4843	20240220	-72.60	822	20241112	61.44	1699	-21.90	20250102	1305	1.69	20250120	3165	-58.07	20240513	150	784.67	20240409	N	031860	500	85 억	180735	N	N	N	N
40	20250120	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-40	5	-2.92	22946406	17283	24.43	1356	1357	1305	1781	959	1370	1327.69	1.05	7600	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	228	-0.52	0.29	12	0.10	-2560.00	4619.00	4843	20240220	-72.54	822	20241112	61.80	1699	-21.72	20250102	1305	1.92	20250120	3165	-57.98	20240513	150	786.67	20240409	N	031860	500	85 억	180735	N	N	N	N
41	20250120	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-14	5	-1.02	202044	149	0.21	1356	1356	1356	1781	959	1370	1356.00	1.05	5	1498	1434	1392	1328	1286	1413	1307	86	411	500	820	1	1	17172021	233	-0.53	0.29	12	0.00	-2560.00	4619.00	4843	20240220	-72.00	822	20241112	64.96	1699	-20.19	20250102	1350	0.44	20250117	3165	-57.16	20240513	150	804.00	20240409	N	031860	500	85 억	180735	N	N	N	N
42	20250117	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-53	5	-3.72	96741411	70740	101.48	1423	1456	1350	1849	997	1423	1367.56	1.05	892	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	235	-0.54	0.30	12	0.41	-2560.00	4619.00	4843	20240220	-71.71	822	20241112	66.67	1699	-19.36	20250102	1350	1.48	20250117	3165	-56.71	20240513	150	813.33	20240409	N	031860	500	85 억	179872	N	N	N	N
43	20250117	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-55	5	-3.87	89112227	65129	93.44	1423	1456	1350	1849	997	1423	1368.24	1.05	1975	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	235	-0.53	0.30	12	0.38	-2560.00	4619.00	4843	20240220	-71.75	822	20241112	66.42	1699	-19.48	20250102	1350	1.33	20250117	3165	-56.78	20240513	150	812.00	20240409	N	031860	500	85 억	179872	N	N	N	N
44	20250117	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-52	5	-3.65	70262978	51234	73.50	1423	1456	1355	1849	997	1423	1371.41	1.05	1738	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	235	-0.54	0.30	12	0.30	-2560.00	4619.00	4843	20240220	-71.69	822	20241112	66.79	1699	-19.31	20250102	1355	1.18	20250117	3165	-56.68	20240513	150	814.00	20240409	N	031860	500	85 억	179872	N	N	N	N
45	20250117	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-48	5	-3.37	44603259	32388	46.46	1423	1456	1355	1849	997	1423	1377.15	1.05	840	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	236	-0.54	0.30	12	0.19	-2560.00	4619.00	4843	20240220	-71.61	822	20241112	67.27	1699	-19.07	20250102	1355	1.48	20250117	3165	-56.56	20240513	150	816.67	20240409	N	031860	500	85 억	179872	N	N	N	N
46	20250117	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-54	5	-3.79	42139430	30592	43.89	1423	1456	1355	1849	997	1423	1377.47	1.05	921	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	235	-0.53	0.30	12	0.18	-2560.00	4619.00	4843	20240220	-71.73	822	20241112	66.55	1699	-19.42	20250102	1355	1.03	20250117	3165	-56.75	20240513	150	812.67	20240409	N	031860	500	85 억	179872	N	N	N	N
47	20250117	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-39	5	-2.74	32318321	23387	33.55	1423	1456	1361	1849	997	1423	1381.89	1.05	367	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	238	-0.54	0.30	12	0.14	-2560.00	4619.00	4843	20240220	-71.42	822	20241112	68.37	1699	-18.54	20250102	1361	1.69	20250117	3165	-56.27	20240513	150	822.67	20240409	N	031860	500	85 억	179872	N	N	N	N
48	20250117	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-30	5	-2.11	14895640	10688	15.33	1423	1456	1366	1849	997	1423	1393.68	1.05	256	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	239	-0.54	0.30	12	0.06	-2560.00	4619.00	4843	20240220	-71.24	822	20241112	69.46	1699	-18.01	20250102	1366	1.98	20250117	3165	-55.99	20240513	150	828.67	20240409	N	031860	500	85 억	179872	N	N	N	N
49	20250117	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	0	3	0.00	21345	15	0.02	1423	1423	1423	1849	997	1423	1423.00	1.05	-15	1533	1478	1424	1369	1315	1451	1342	86	426	500	850	1	1	17172021	244	-0.56	0.31	12	0.00	-2560.00	4619.00	4843	20240220	-70.62	822	20241112	73.11	1699	-16.24	20250102	1370	3.87	20250116	3165	-55.04	20240513	150	848.67	20240409	N	031860	500	85 억	179872	N	N	N	N
50	20250116	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-20	5	-1.39	98362773	69705	103.57	1443	1479	1370	1875	1011	1443	1411.11	1.15	6494	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	214	-0.56	0.31	12	0.46	-2560.00	4619.00	4843	20240220	-70.62	822	20241112	73.11	1699	-16.24	20250102	1370	3.87	20250116	3165	-55.04	20240513	150	848.67	20240409	N	031860	500	75 억	173403	N	N	N	N
51	20250116	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-20	5	-1.39	91007864	64495	95.83	1443	1479	1370	1875	1011	1443	1411.08	1.15	3183	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	214	-0.56	0.31	12	0.43	-2560.00	4619.00	4843	20240220	-70.62	822	20241112	73.11	1699	-16.24	20250102	1370	3.87	20250116	3165	-55.04	20240513	150	848.67	20240409	N	031860	500	75 억	173403	N	N	N	N
52	20250116	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-51	5	-3.53	75205833	53317	79.22	1443	1479	1370	1875	1011	1443	1410.54	1.15	1975	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	209	-0.54	0.30	12	0.35	-2560.00	4619.00	4843	20240220	-71.26	822	20241112	69.34	1699	-18.07	20250102	1370	1.61	20250116	3165	-56.02	20240513	150	828.00	20240409	N	031860	500	75 억	173403	N	N	N	N
53	20250116	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-48	5	-3.33	71081551	50359	74.83	1443	1479	1370	1875	1011	1443	1411.50	1.15	1383	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	210	-0.54	0.30	12	0.34	-2560.00	4619.00	4843	20240220	-71.20	822	20241112	69.71	1699	-17.89	20250102	1370	1.82	20250116	3165	-55.92	20240513	150	830.00	20240409	N	031860	500	75 억	173403	N	N	N	N
54	20250116	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-25	5	-1.73	48741366	34454	51.19	1443	1479	1370	1875	1011	1443	1414.68	1.15	-1477	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	213	-0.55	0.31	12	0.23	-2560.00	4619.00	4843	20240220	-70.72	822	20241112	72.51	1699	-16.54	20250102	1370	3.50	20250116	3165	-55.20	20240513	150	845.33	20240409	N	031860	500	75 억	173403	N	N	N	N
55	20250116	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	5	2	0.35	34293801	24181	35.93	1443	1479	1390	1875	1011	1443	1418.21	1.15	-1519	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	218	-0.57	0.31	12	0.16	-2560.00	4619.00	4843	20240220	-70.10	822	20241112	76.16	1699	-14.77	20250102	1390	4.17	20250116	3165	-54.25	20240513	150	865.33	20240409	N	031860	500	75 억	173403	N	N	N	N
56	20250116	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	3	2	0.21	1561131	1068	1.59	1443	1479	1443	1875	1011	1443	1461.73	1.15	-71	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	217	-0.56	0.31	12	0.01	-2560.00	4619.00	4843	20240220	-70.14	822	20241112	75.91	1699	-14.89	20250102	1433	0.91	20250115	3165	-54.31	20240513	150	864.00	20240409	N	031860	500	75 억	173403	N	N	N	N
57	20250116	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	5	2	0.35	111116	77	0.11	1443	1448	1443	1875	1011	1443	1443.06	1.15	-59	1625	1533	1483	1391	1341	1509	1367	75	432	500	860	1	1	15026356	218	-0.57	0.31	12	0.00	-2560.00	4619.00	4843	20240220	-70.10	822	20241112	76.16	1699	-14.77	20250102	1433	1.05	20250115	3165	-54.25	20240513	150	865.33	20240409	N	031860	500	75 억	173403	N	N	N	N
58	20250115	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-70	5	-4.63	94885743	64472	145.94	1575	1575	1433	1966	1060	1513	1471.74	1.22	-10441	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	217	-0.56	0.31	12	0.43	-2560.00	4619.00	4843	20240220	-70.20	822	20241112	75.55	1699	-15.07	20250102	1433	0.70	20250115	3165	-54.41	20240513	150	862.00	20240409	N	031860	500	75 억	183918	N	N	N	N
59	20250115	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	-65	5	-4.30	84793556	57510	130.18	1575	1575	1433	1966	1060	1513	1474.41	1.22	-12141	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	218	-0.57	0.31	12	0.38	-2560.00	4619.00	4843	20240220	-70.10	822	20241112	76.16	1699	-14.77	20250102	1433	1.05	20250115	3165	-54.25	20240513	150	865.33	20240409	N	031860	500	75 억	183918	N	N	N	N
60	20250115	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-51	5	-3.37	72417423	48916	110.73	1575	1575	1437	1966	1060	1513	1480.44	1.22	-11568	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	220	-0.57	0.32	12	0.33	-2560.00	4619.00	4843	20240220	-69.81	822	20241112	77.86	1699	-13.95	20250102	1437	1.74	20250115	3165	-53.81	20240513	150	874.67	20240409	N	031860	500	75 억	183918	N	N	N	N
61	20250115	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-38	5	-2.51	38477292	25689	58.15	1575	1575	1474	1966	1060	1513	1497.81	1.22	-3900	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	222	-0.58	0.32	12	0.17	-2560.00	4619.00	4843	20240220	-69.54	822	20241112	79.44	1699	-13.18	20250102	1474	0.07	20250115	3165	-53.40	20240513	150	883.33	20240409	N	031860	500	75 억	183918	N	N	N	N
62	20250115	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-19	5	-1.26	26089312	17344	39.26	1575	1575	1492	1966	1060	1513	1504.23	1.22	-3655	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	224	-0.58	0.32	12	0.12	-2560.00	4619.00	4843	20240220	-69.15	822	20241112	81.75	1699	-12.07	20250102	1492	0.13	20250115	3165	-52.80	20240513	150	896.00	20240409	N	031860	500	75 억	183918	N	N	N	N
63	20250115	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-13	5	-0.86	20619551	13690	30.99	1575	1575	1492	1966	1060	1513	1506.18	1.22	-3192	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	225	-0.59	0.32	12	0.09	-2560.00	4619.00	4843	20240220	-69.03	822	20241112	82.48	1699	-11.71	20250102	1492	0.54	20250115	3165	-52.61	20240513	150	900.00	20240409	N	031860	500	75 억	183918	N	N	N	N
64	20250115	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-9	5	-0.59	16078256	10664	24.14	1575	1575	1492	1966	1060	1513	1507.71	1.22	-2973	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	226	-0.59	0.33	12	0.07	-2560.00	4619.00	4843	20240220	-68.94	822	20241112	82.97	1699	-11.48	20250102	1492	0.80	20250115	3165	-52.48	20240513	150	902.67	20240409	N	031860	500	75 억	183918	N	N	N	N
65	20250115	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	1	2	0.07	403564	259	0.59	1575	1575	1514	1966	1060	1513	1558.16	1.22	-27	1678	1595	1554	1471	1430	1575	1451	75	453	500	900	1	1	15026356	227	-0.59	0.33	12	0.00	-2560.00	4619.00	4843	20240220	-68.74	822	20241112	84.18	1699	-10.89	20250102	1507	0.46	20250108	3165	-52.16	20240513	150	909.33	20240409	N	031860	500	75 억	183918	N	N	N	N
66	20250114	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-78	5	-4.90	67279882	43176	68.12	1589	1637	1513	2065	1114	1591	1558.66	1.27	-7294	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	227	-0.59	0.33	12	0.29	-2560.00	4619.00	4843	20240220	-68.76	822	20241112	84.06	1699	-10.95	20250102	1507	0.40	20250108	3165	-52.20	20240513	150	908.67	20240409	N	031860	500	75 억	191298	N	N	N	N
67	20250114	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-47	5	-2.95	61618588	39454	62.25	1589	1637	1532	2065	1114	1591	1561.78	1.27	-4468	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	232	-0.60	0.33	12	0.26	-2560.00	4619.00	4843	20240220	-68.12	822	20241112	87.83	1699	-9.12	20250102	1507	2.46	20250108	3165	-51.22	20240513	150	929.33	20240409	N	031860	500	75 억	191298	N	N	N	N
68	20250114	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-46	5	-2.89	49056500	31283	49.36	1589	1637	1540	2065	1114	1591	1568.15	1.27	-4219	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	232	-0.60	0.33	12	0.21	-2560.00	4619.00	4843	20240220	-68.10	822	20241112	87.96	1699	-9.06	20250102	1507	2.52	20250108	3165	-51.18	20240513	150	930.00	20240409	N	031860	500	75 억	191298	N	N	N	N
69	20250114	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	-48	5	-3.02	44186065	28133	44.39	1589	1637	1540	2065	1114	1591	1570.61	1.27	-2761	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	232	-0.60	0.33	12	0.19	-2560.00	4619.00	4843	20240220	-68.14	822	20241112	87.71	1699	-9.18	20250102	1507	2.39	20250108	3165	-51.25	20240513	150	928.67	20240409	N	031860	500	75 억	191298	N	N	N	N
70	20250114	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-16	5	-1.01	37582557	23873	37.67	1589	1637	1550	2065	1114	1591	1574.27	1.27	-3833	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	237	-0.62	0.34	12	0.16	-2560.00	4619.00	4843	20240220	-67.48	822	20241112	91.61	1699	-7.30	20250102	1507	4.51	20250108	3165	-50.24	20240513	150	950.00	20240409	N	031860	500	75 억	191298	N	N	N	N
71	20250114	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-31	5	-1.95	27720644	17539	27.67	1589	1637	1560	2065	1114	1591	1580.51	1.27	-2797	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	234	-0.61	0.34	12	0.12	-2560.00	4619.00	4843	20240220	-67.79	822	20241112	89.78	1699	-8.18	20250102	1507	3.52	20250108	3165	-50.71	20240513	150	940.00	20240409	N	031860	500	75 억	191298	N	N	N	N
72	20250114	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-21	5	-1.32	15632134	9817	15.49	1589	1637	1570	2065	1114	1591	1592.35	1.27	-3551	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	236	-0.61	0.34	12	0.07	-2560.00	4619.00	4843	20240220	-67.58	822	20241112	91.00	1699	-7.59	20250102	1507	4.18	20250108	3165	-50.39	20240513	150	946.67	20240409	N	031860	500	75 억	191298	N	N	N	N
73	20250114	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	46	2	2.89	3402917	2141	3.38	1589	1637	1587	2065	1114	1591	1589.41	1.27	554	1667	1629	1586	1548	1505	1607	1526	75	474	500	950	1	1	15026356	246	-0.64	0.35	12	0.01	-2560.00	4619.00	4843	20240220	-66.20	822	20241112	99.15	1699	-3.65	20250102	1507	8.63	20250108	3165	-48.28	20240513	150	991.33	20240409	N	031860	500	75 억	191298	N	N	N	N
74	20250113	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-33	5	-2.03	101498083	63381	72.72	1607	1624	1543	2110	1137	1624	1601.40	1.31	-5016	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	239	-0.62	0.34	12	0.42	-2560.00	4619.00	4974	20240104	-68.01	822	20241112	93.55	1699	-6.36	20250102	1507	5.57	20250108	3165	-49.73	20240513	150	960.67	20240409	N	031860	500	75 억	196400	N	N	N	N
75	20250113	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-5	5	-0.31	98331565	61409	70.45	1607	1624	1543	2110	1137	1624	1601.26	1.31	-4608	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	243	-0.63	0.35	12	0.41	-2560.00	4619.00	4974	20240104	-67.45	822	20241112	96.96	1699	-4.71	20250102	1507	7.43	20250108	3165	-48.85	20240513	150	979.33	20240409	N	031860	500	75 억	196400	N	N	N	N
76	20250113	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-2	5	-0.12	86711505	54188	62.17	1607	1624	1543	2110	1137	1624	1600.20	1.31	-4536	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	244	-0.63	0.35	12	0.36	-2560.00	4619.00	4974	20240104	-67.39	822	20241112	97.32	1699	-4.53	20250102	1507	7.63	20250108	3165	-48.75	20240513	150	981.33	20240409	N	031860	500	75 억	196400	N	N	N	N
77	20250113	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-14	5	-0.86	82582858	51639	59.24	1607	1624	1543	2110	1137	1624	1599.23	1.31	-4461	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	0.34	-2560.00	4619.00	4974	20240104	-67.63	822	20241112	95.86	1699	-5.24	20250102	1507	6.83	20250108	3165	-49.13	20240513	150	973.33	20240409	N	031860	500	75 억	196400	N	N	N	N
78	20250113	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-17	5	-1.05	68839249	43108	49.46	1607	1624	1543	2110	1137	1624	1596.90	1.31	-2024	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	241	-0.63	0.35	12	0.29	-2560.00	4619.00	4974	20240104	-67.69	822	20241112	95.50	1699	-5.41	20250102	1507	6.64	20250108	3165	-49.23	20240513	150	971.33	20240409	N	031860	500	75 억	196400	N	N	N	N
79	20250113	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-13	5	-0.80	27596130	17349	19.90	1607	1624	1543	2110	1137	1624	1590.65	1.31	-2131	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	0.12	-2560.00	4619.00	4974	20240104	-67.61	822	20241112	95.99	1699	-5.18	20250102	1507	6.90	20250108	3165	-49.10	20240513	150	974.00	20240409	N	031860	500	75 억	196400	N	N	N	N
80	20250113	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-12	5	-0.74	6179713	3840	4.41	1607	1624	1600	2110	1137	1624	1609.30	1.31	-2565	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	0.03	-2560.00	4619.00	4974	20240104	-67.59	822	20241112	96.11	1699	-5.12	20250102	1507	6.97	20250108	3165	-49.07	20240513	150	974.67	20240409	N	031860	500	75 억	196400	N	N	N	N
81	20250113	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	0	3	0.00	183234	114	0.13	1607	1624	1607	2110	1137	1624	1607.32	1.31	100	1729	1676	1593	1540	1457	1703	1567	75	486	500	970	1	1	15026356	244	-0.63	0.35	12	0.00	-2560.00	4619.00	4974	20240104	-67.35	822	20241112	97.57	1699	-4.41	20250102	1507	7.76	20250108	3165	-48.69	20240513	150	982.67	20240409	N	031860	500	75 억	196400	N	N	N	N
82	20250110	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	67	2	4.30	138864340	86940	353.96	1560	1646	1510	2020	1090	1557	1596.57	1.20	15677	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	244	-0.63	0.35	12	0.58	-2560.00	4619.00	5578	20240103	-70.89	822	20241112	97.57	1699	-4.41	20250102	1507	7.76	20250108	3165	-48.69	20240513	150	982.67	20240409	N	031860	500	75 억	180693	N	N	N	N
83	20250110	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	73	2	4.69	127616044	80013	325.76	1560	1646	1510	2020	1090	1557	1594.94	1.20	15443	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	245	-0.64	0.35	12	0.53	-2560.00	4619.00	5578	20240103	-70.78	822	20241112	98.30	1699	-4.06	20250102	1507	8.16	20250108	3165	-48.50	20240513	150	986.67	20240409	N	031860	500	75 억	180693	N	N	N	N
84	20250110	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	61	2	3.92	80297656	50990	207.60	1560	1621	1510	2020	1090	1557	1574.77	1.20	3085	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	243	-0.63	0.35	12	0.34	-2560.00	4619.00	5578	20240103	-70.99	822	20241112	96.84	1699	-4.77	20250102	1507	7.37	20250108	3165	-48.88	20240513	150	978.67	20240409	N	031860	500	75 억	180693	N	N	N	N
85	20250110	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	17	2	1.09	49315602	31423	127.93	1560	1599	1552	2020	1090	1557	1569.41	1.20	-3964	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	237	-0.61	0.34	12	0.21	-2560.00	4619.00	5578	20240103	-71.78	822	20241112	91.48	1699	-7.36	20250102	1507	4.45	20250108	3165	-50.27	20240513	150	949.33	20240409	N	031860	500	75 억	180693	N	N	N	N
86	20250110	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	17	2	1.09	35108783	22388	91.15	1560	1599	1552	2020	1090	1557	1568.20	1.20	-1502	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	237	-0.61	0.34	12	0.15	-2560.00	4619.00	5578	20240103	-71.78	822	20241112	91.48	1699	-7.36	20250102	1507	4.45	20250108	3165	-50.27	20240513	150	949.33	20240409	N	031860	500	75 억	180693	N	N	N	N
87	20250110	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	14	2	0.90	34452114	21970	89.45	1560	1599	1552	2020	1090	1557	1568.14	1.20	-1422	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	236	-0.61	0.34	12	0.15	-2560.00	4619.00	5578	20240103	-71.84	822	20241112	91.12	1699	-7.53	20250102	1507	4.25	20250108	3165	-50.36	20240513	150	947.33	20240409	N	031860	500	75 억	180693	N	N	N	N
88	20250110	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-4	5	-0.26	13698639	8788	35.78	1560	1599	1552	2020	1090	1557	1558.79	1.20	577	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	233	-0.61	0.34	12	0.06	-2560.00	4619.00	5578	20240103	-72.16	822	20241112	88.93	1699	-8.59	20250102	1507	3.05	20250108	3165	-50.93	20240513	150	935.33	20240409	N	031860	500	75 억	180693	N	N	N	N
89	20250110	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	24	2	1.54	9381	6	0.02	1560	1581	1560	2020	1090	1557	1563.50	1.20	0	1659	1608	1564	1513	1469	1586	1491	75	463	500	930	1	1	15026356	238	-0.62	0.34	12	0.00	-2560.00	4619.00	5578	20240103	-71.66	822	20241112	92.34	1699	-6.95	20250102	1507	4.91	20250108	3165	-50.05	20240513	150	954.00	20240409	N	031860	500	75 억	180693	N	N	N	N
90	20250109	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	-15	5	-0.95	38048120	24562	41.38	1572	1615	1520	2040	1101	1572	1549.06	1.23	-3933	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	234	-0.61	0.34	12	0.16	-2560.00	4619.00	5578	20240103	-72.09	822	20241112	89.42	1699	-8.36	20250102	1507	3.32	20250108	3165	-50.81	20240513	150	938.00	20240409	N	031860	500	75 억	184725	N	N	N	N
91	20250109	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-27	5	-1.72	35716660	23057	38.84	1572	1615	1520	2040	1101	1572	1549.06	1.23	-3861	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	232	-0.60	0.33	12	0.15	-2560.00	4619.00	5578	20240103	-72.30	822	20241112	87.96	1699	-9.06	20250102	1507	2.52	20250108	3165	-51.18	20240513	150	930.00	20240409	N	031860	500	75 억	184725	N	N	N	N
92	20250109	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-11	5	-0.70	32619403	21068	35.49	1572	1615	1520	2040	1101	1572	1548.29	1.23	-3772	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	235	-0.61	0.34	12	0.14	-2560.00	4619.00	5578	20240103	-72.02	822	20241112	89.90	1699	-8.12	20250102	1507	3.58	20250108	3165	-50.68	20240513	150	940.67	20240409	N	031860	500	75 억	184725	N	N	N	N
93	20250109	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-45	5	-2.86	28151566	18151	30.58	1572	1615	1520	2040	1101	1572	1550.97	1.23	-3110	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	229	-0.60	0.33	12	0.12	-2560.00	4619.00	5578	20240103	-72.62	822	20241112	85.77	1699	-10.12	20250102	1507	1.33	20250108	3165	-51.75	20240513	150	918.00	20240409	N	031860	500	75 억	184725	N	N	N	N
94	20250109	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-25	5	-1.59	22366768	14365	24.20	1572	1615	1520	2040	1101	1572	1557.03	1.23	-3679	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	232	-0.60	0.33	12	0.10	-2560.00	4619.00	5578	20240103	-72.27	822	20241112	88.20	1699	-8.95	20250102	1507	2.65	20250108	3165	-51.12	20240513	150	931.33	20240409	N	031860	500	75 억	184725	N	N	N	N
95	20250109	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-22	5	-1.40	11746873	7459	12.56	1572	1615	1540	2040	1101	1572	1574.86	1.23	-1030	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	233	-0.61	0.34	12	0.05	-2560.00	4619.00	5578	20240103	-72.21	822	20241112	88.56	1699	-8.77	20250102	1507	2.85	20250108	3165	-51.03	20240513	150	933.33	20240409	N	031860	500	75 억	184725	N	N	N	N
96	20250109	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-1	5	-0.06	8354653	5300	8.93	1572	1615	1540	2040	1101	1572	1576.35	1.23	-287	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	236	-0.61	0.34	12	0.04	-2560.00	4619.00	5578	20240103	-71.84	822	20241112	91.12	1699	-7.53	20250102	1507	4.25	20250108	3165	-50.36	20240513	150	947.33	20240409	N	031860	500	75 억	184725	N	N	N	N
97	20250109	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	43	2	2.74	3154299	2004	3.38	1572	1615	1572	2040	1101	1572	1574.00	1.23	-46	1651	1611	1559	1519	1467	1631	1539	75	468	500	940	1	1	15026356	243	-0.63	0.35	12	0.01	-2560.00	4619.00	5578	20240103	-71.05	822	20241112	96.47	1699	-4.94	20250102	1507	7.17	20250108	3165	-48.97	20240513	150	976.67	20240409	N	031860	500	75 억	184725	N	N	N	N
98	20250108	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	2	2	0.13	91780559	59338	79.26	1570	1599	1507	2040	1099	1570	1546.74	1.22	1806	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	236	-0.61	0.34	12	0.39	-2560.00	4619.00	5578	20240103	-71.82	822	20241112	91.24	1699	-7.47	20250102	1507	4.31	20250108	3165	-50.33	20240513	150	948.00	20240409	N	031860	500	75 억	182931	N	N	N	N
99	20250108	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-40	5	-2.55	86599163	56000	74.80	1570	1599	1507	2040	1099	1570	1546.41	1.22	2744	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	230	-0.60	0.33	12	0.37	-2560.00	4619.00	5578	20240103	-72.57	822	20241112	86.13	1699	-9.95	20250102	1507	1.53	20250108	3165	-51.66	20240513	150	920.00	20240409	N	031860	500	75 억	182931	N	N	N	N
100	20250108	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-26	5	-1.66	74116880	47750	63.78	1570	1599	1507	2040	1099	1570	1552.19	1.22	429	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	232	-0.60	0.33	12	0.32	-2560.00	4619.00	5578	20240103	-72.32	822	20241112	87.83	1699	-9.12	20250102	1507	2.46	20250108	3165	-51.22	20240513	150	929.33	20240409	N	031860	500	75 억	182931	N	N	N	N
101	20250108	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-53	5	-3.38	63472314	40730	54.40	1570	1599	1517	2040	1099	1570	1558.37	1.22	2559	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	228	-0.59	0.33	12	0.27	-2560.00	4619.00	5578	20240103	-72.80	822	20241112	84.55	1699	-10.71	20250102	1517	0.00	20250108	3165	-52.07	20240513	150	911.33	20240409	N	031860	500	75 억	182931	N	N	N	N
102	20250108	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-40	5	-2.55	58346810	37365	49.91	1570	1599	1530	2040	1099	1570	1561.54	1.22	1624	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	230	-0.60	0.33	12	0.25	-2560.00	4619.00	5578	20240103	-72.57	822	20241112	86.13	1699	-9.95	20250102	1530	0.00	20250108	3165	-51.66	20240513	150	920.00	20240409	N	031860	500	75 억	182931	N	N	N	N
103	20250108	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-10	5	-0.64	38599363	24614	32.88	1570	1599	1542	2040	1099	1570	1568.19	1.22	2160	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	234	-0.61	0.34	12	0.16	-2560.00	4619.00	5578	20240103	-72.03	822	20241112	89.78	1699	-8.18	20250102	1542	1.17	20250108	3165	-50.71	20240513	150	940.00	20240409	N	031860	500	75 억	182931	N	N	N	N
104	20250108	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	7	2	0.45	18802529	11962	15.98	1570	1599	1542	2040	1099	1570	1571.85	1.22	-1657	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	237	-0.62	0.34	12	0.08	-2560.00	4619.00	5578	20240103	-71.73	822	20241112	91.85	1699	-7.18	20250102	1542	2.27	20250108	3165	-50.17	20240513	150	951.33	20240409	N	031860	500	75 억	182931	N	N	N	N
105	20250108	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	1	2	0.06	285557	179	0.24	1570	1599	1570	2040	1099	1570	1595.29	1.22	3	1716	1642	1606	1532	1496	1625	1515	75	470	500	940	1	1	15026356	236	-0.61	0.34	12	0.00	-2560.00	4619.00	5578	20240103	-71.84	822	20241112	91.12	1699	-7.53	20250102	1551	1.29	20250106	3165	-50.36	20240513	150	947.33	20240409	N	031860	500	75 억	182931	N	N	N	N
106	20250107	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-40	5	-2.48	121312969	74779	45.42	1610	1680	1570	2090	1127	1610	1622.29	1.25	-4785	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	236	-0.61	0.34	12	0.50	-2560.00	4619.00	5578	20240103	-71.85	822	20241112	91.00	1699	-7.59	20250102	1551	1.23	20250106	3165	-50.39	20240513	150	946.67	20240409	N	031860	500	75 억	187768	N	N	N	N
107	20250107	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-7	5	-0.43	103023030	63157	38.36	1610	1680	1596	2090	1127	1610	1631.22	1.25	-3157	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	241	-0.63	0.35	12	0.42	-2560.00	4619.00	5578	20240103	-71.26	822	20241112	95.01	1699	-5.65	20250102	1551	3.35	20250106	3165	-49.35	20240513	150	968.67	20240409	N	031860	500	75 억	187768	N	N	N	N
108	20250107	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-4	5	-0.25	93029802	56908	34.56	1610	1680	1605	2090	1127	1610	1634.74	1.25	-777	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	241	-0.63	0.35	12	0.38	-2560.00	4619.00	5578	20240103	-71.21	822	20241112	95.38	1699	-5.47	20250102	1551	3.55	20250106	3165	-49.26	20240513	150	970.67	20240409	N	031860	500	75 억	187768	N	N	N	N
109	20250107	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	5	2	0.31	88712045	54232	32.94	1610	1680	1605	2090	1127	1610	1635.79	1.25	-1521	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	243	-0.63	0.35	12	0.36	-2560.00	4619.00	5578	20240103	-71.05	822	20241112	96.47	1699	-4.94	20250102	1551	4.13	20250106	3165	-48.97	20240513	150	976.67	20240409	N	031860	500	75 억	187768	N	N	N	N
110	20250107	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	0	3	0.00	53543983	32723	19.88	1610	1680	1610	2090	1127	1610	1636.28	1.25	1945	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	242	-0.63	0.35	12	0.22	-2560.00	4619.00	5578	20240103	-71.14	822	20241112	95.86	1699	-5.24	20250102	1551	3.80	20250106	3165	-49.13	20240513	150	973.33	20240409	N	031860	500	75 억	187768	N	N	N	N
111	20250107	110346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	7	2	0.43	41426395	25210	15.31	1610	1680	1610	2090	1127	1610	1643.25	1.25	1977	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	243	-0.63	0.35	12	0.17	-2560.00	4619.00	5578	20240103	-71.01	822	20241112	96.72	1699	-4.83	20250102	1551	4.26	20250106	3165	-48.91	20240513	150	978.00	20240409	N	031860	500	75 억	187768	N	N	N	N
112	20250107	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	6	2	0.37	41232355	25090	15.24	1610	1680	1610	2090	1127	1610	1643.38	1.25	1977	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	243	-0.63	0.35	12	0.17	-2560.00	4619.00	5578	20240103	-71.03	822	20241112	96.59	1699	-4.89	20250102	1551	4.19	20250106	3165	-48.94	20240513	150	977.33	20240409	N	031860	500	75 억	187768	N	N	N	N
113	20250107	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	50	2	3.11	13687391	8276	5.03	1610	1680	1610	2090	1127	1610	1653.87	1.25	-211	1762	1685	1618	1541	1474	1652	1508	75	480	500	960	1	1	15026356	249	-0.65	0.36	12	0.06	-2560.00	4619.00	5578	20240103	-70.24	822	20241112	101.95	1699	-2.30	20250102	1551	7.03	20250106	3165	-47.55	20240513	150	1006.67	20240409	N	031860	500	75 억	187768	N	N	N	N
114	20250106	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-19	5	-1.17	265136242	164231	217.50	1628	1695	1551	2115	1141	1629	1614.41	1.30	-7094	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	1.09	-2560.00	4619.00	5578	20240103	-71.14	822	20241112	95.86	1699	-5.24	20250102	1551	3.80	20250106	3165	-49.13	20240513	150	973.33	20240409	N	031860	500	75 억	194845	N	N	N	N
115	20250106	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-10	5	-0.61	239451192	148305	196.41	1628	1695	1551	2115	1141	1629	1614.59	1.30	-2381	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	243	-0.63	0.35	12	0.99	-2560.00	4619.00	5578	20240103	-70.98	822	20241112	96.96	1699	-4.71	20250102	1551	4.38	20250106	3165	-48.85	20240513	150	979.33	20240409	N	031860	500	75 억	194845	N	N	N	N
116	20250106	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	3	2	0.18	194709375	120566	159.67	1628	1695	1551	2115	1141	1629	1614.96	1.30	-3952	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	245	-0.64	0.35	12	0.80	-2560.00	4619.00	5578	20240103	-70.74	822	20241112	98.54	1699	-3.94	20250102	1551	5.22	20250106	3165	-48.44	20240513	150	988.00	20240409	N	031860	500	75 억	194845	N	N	N	N
117	20250106	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	11	2	0.68	170120108	105542	139.78	1628	1695	1551	2115	1141	1629	1611.87	1.30	-3463	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	246	-0.64	0.36	12	0.70	-2560.00	4619.00	5578	20240103	-70.60	822	20241112	99.51	1699	-3.47	20250102	1551	5.74	20250106	3165	-48.18	20240513	150	993.33	20240409	N	031860	500	75 억	194845	N	N	N	N
118	20250106	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	5	2	0.31	127794583	79791	105.67	1628	1695	1551	2115	1141	1629	1601.62	1.30	-10507	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	246	-0.64	0.35	12	0.53	-2560.00	4619.00	5578	20240103	-70.71	822	20241112	98.78	1699	-3.83	20250102	1551	5.35	20250106	3165	-48.37	20240513	150	989.33	20240409	N	031860	500	75 억	194845	N	N	N	N
119	20250106	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-44	5	-2.70	68309515	43248	57.28	1628	1628	1551	2115	1141	1629	1579.48	1.30	-5094	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	238	-0.62	0.34	12	0.29	-2560.00	4619.00	5578	20240103	-71.58	822	20241112	92.82	1699	-6.71	20250102	1551	2.19	20250106	3165	-49.92	20240513	150	956.67	20240409	N	031860	500	75 억	194845	N	N	N	N
120	20250106	100342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-62	5	-3.81	45780360	28892	38.26	1628	1628	1567	2115	1141	1629	1584.53	1.30	-2691	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	235	-0.61	0.34	12	0.19	-2560.00	4619.00	5578	20240103	-71.91	822	20241112	90.63	1699	-7.77	20250102	1567	0.00	20250106	3165	-50.49	20240513	150	944.67	20240409	N	031860	500	75 억	194845	N	N	N	N
121	20250106	090340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-17	5	-1.04	4761201	2945	3.90	1628	1628	1605	2115	1141	1629	1616.71	1.30	-346	1738	1683	1644	1589	1550	1664	1570	75	486	500	970	1	1	15026356	242	-0.63	0.35	12	0.02	-2560.00	4619.00	5578	20240103	-71.10	822	20241112	96.11	1699	-5.12	20250102	1605	0.44	20250106	3165	-49.07	20240513	150	974.67	20240409	N	031860	500	75 억	194845	N	N	N	N
122	20250103	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-22	5	-1.33	124141112	75508	105.58	1699	1699	1605	2145	1156	1651	1644.08	1.37	-12034	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	245	-0.64	0.35	12	0.50	-2560.00	4619.00	5788	20231222	-71.86	822	20241112	98.18	1699	0.00	20250102	1605	1.50	20250103	3165	-48.53	20240513	150	986.00	20240409	N	031860	500	75 억	206249	N	N	N	N
123	20250103	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-25	5	-1.51	117109596	71169	99.51	1699	1699	1605	2145	1156	1651	1645.51	1.37	-10903	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	244	-0.64	0.35	12	0.47	-2560.00	4619.00	5788	20231222	-71.91	822	20241112	97.81	1699	0.00	20250102	1605	1.31	20250103	3165	-48.63	20240513	150	984.00	20240409	N	031860	500	75 억	206249	N	N	N	N
124	20250103	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-22	5	-1.33	86542019	52362	73.21	1699	1699	1612	2145	1156	1651	1652.76	1.37	-8974	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	245	-0.64	0.35	12	0.35	-2560.00	4619.00	5788	20231222	-71.86	822	20241112	98.18	1699	0.00	20250102	1612	1.05	20250103	3165	-48.53	20240513	150	986.00	20240409	N	031860	500	75 억	206249	N	N	N	N
125	20250103	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-19	5	-1.15	82311474	49765	69.58	1699	1699	1612	2145	1156	1651	1654.00	1.37	-7893	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	245	-0.64	0.35	12	0.33	-2560.00	4619.00	5788	20231222	-71.80	822	20241112	98.54	1699	0.00	20250102	1612	1.24	20250103	3165	-48.44	20240513	150	988.00	20240409	N	031860	500	75 억	206249	N	N	N	N
126	20250103	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-31	5	-1.88	69292996	41747	58.37	1699	1699	1620	2145	1156	1651	1659.83	1.37	-7268	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	243	-0.63	0.35	12	0.28	-2560.00	4619.00	5788	20231222	-72.01	822	20241112	97.08	1699	0.00	20250102	1620	0.00	20250103	3165	-48.82	20240513	150	980.00	20240409	N	031860	500	75 억	206249	N	N	N	N
127	20250103	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-29	5	-1.76	48470811	28973	40.51	1699	1699	1622	2145	1156	1651	1672.96	1.37	-5932	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	244	-0.63	0.35	12	0.19	-2560.00	4619.00	5788	20231222	-71.98	822	20241112	97.32	1699	0.00	20250102	1621	0.06	20250102	3165	-48.75	20240513	150	981.33	20240409	N	031860	500	75 억	206249	N	N	N	N
128	20250103	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	31	2	1.88	32124583	19151	26.78	1699	1699	1647	2145	1156	1651	1677.44	1.37	-4794	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	253	-0.66	0.36	12	0.13	-2560.00	4619.00	5788	20231222	-70.94	822	20241112	104.62	1699	0.00	20250102	1621	3.76	20250102	3165	-46.86	20240513	150	1021.33	20240409	N	031860	500	75 억	206249	N	N	N	N
129	20250103	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	42	2	2.54	4240135	2503	3.50	1699	1699	1691	2145	1156	1651	1694.02	1.37	-518	1735	1693	1657	1615	1579	1675	1597	75	494	500	990	1	1	15026356	254	-0.66	0.37	12	0.02	-2560.00	4619.00	5788	20231222	-70.75	822	20241112	105.96	1699	0.00	20250102	1621	4.44	20250102	3165	-46.51	20240513	150	1028.67	20240409	N	031860	500	75 억	206249	N	N	N	N
130	20250102	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-26	5	-1.55	119359082	71305	39.63	1677	1699	1621	2180	1174	1677	1673.93	1.51	-19999	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	248	-0.64	0.36	12	0.47	-2560.00	4619.00	6300	20231221	-73.79	822	20241112	100.85	1699	-2.83	20250102	1621	1.85	20250102	3165	-47.84	20240513	150	1000.67	20240409	N	031860	500	75 억	226248	N	N	N	N
131	20250102	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-36	5	-2.15	113395223	67687	37.62	1677	1699	1621	2180	1174	1677	1675.29	1.51	-19308	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	247	-0.64	0.36	12	0.45	-2560.00	4619.00	6300	20231221	-73.95	822	20241112	99.64	1699	-3.41	20250102	1621	1.23	20250102	3165	-48.15	20240513	150	994.00	20240409	N	031860	500	75 억	226248	N	N	N	N
132	20250102	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	3	2	0.18	91720577	54667	30.39	1677	1699	1621	2180	1174	1677	1677.81	1.51	-14254	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	252	-0.66	0.36	12	0.36	-2560.00	4619.00	6300	20231221	-73.33	822	20241112	104.38	1699	-1.12	20250102	1621	3.64	20250102	3165	-46.92	20240513	150	1020.00	20240409	N	031860	500	75 억	226248	N	N	N	N
133	20250102	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	-13	5	-0.78	81380539	48458	26.93	1677	1699	1621	2180	1174	1677	1679.40	1.51	-12413	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	250	-0.65	0.36	12	0.32	-2560.00	4619.00	6300	20231221	-73.59	822	20241112	102.43	1699	-2.06	20250102	1621	2.65	20250102	3165	-47.42	20240513	150	1009.33	20240409	N	031860	500	75 억	226248	N	N	N	N
134	20250102	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-25	5	-1.49	57724095	34394	19.12	1677	1699	1621	2180	1174	1677	1678.32	1.51	-10670	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	248	-0.65	0.36	12	0.23	-2560.00	4619.00	6300	20231221	-73.78	822	20241112	100.97	1699	-2.77	20250102	1621	1.91	20250102	3165	-47.80	20240513	150	1001.33	20240409	N	031860	500	75 억	226248	N	N	N	N
135	20250102	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-17	5	-1.01	48414314	28720	15.96	1677	1699	1660	2180	1174	1677	1685.74	1.51	-8049	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	249	-0.65	0.36	12	0.19	-2560.00	4619.00	6300	20231221	-73.65	822	20241112	101.95	1699	-2.30	20250102	1660	0.00	20250102	3165	-47.55	20240513	150	1006.67	20240409	N	031860	500	75 억	226248	N	N	N	N
136	20250102	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-16	5	-0.95	11630433	6880	3.82	1677	1699	1661	2180	1174	1677	1690.48	1.51	-4415	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	250	-0.65	0.36	12	0.05	-2560.00	4619.00	6300	20231221	-73.63	822	20241112	102.07	1699	-2.24	20250102	1661	0.00	20250102	3165	-47.52	20240513	150	1007.33	20240409	N	031860	500	75 억	226248	N	N	N	N
137	20250102	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	0	3	0.00	0	0	0.00	0	0	0	2180	1174	1677	0.00	1.51	0	1844	1760	1615	1531	1386	1802	1573	75	503	500	1000	1	1	15026356	252	-0.66	0.36	12	0.00	-2560.00	4619.00	6300	20231221	-73.38	822	20241112	104.01	0	0.00	0	0	0.00	0	3165	-47.01	20240513	150	1018.00	20240409	N	031860	500	75 억	226248	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History