KissMeData/039740/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

55 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	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	25	2	0.98	10714160	4191	59.85	2535	2580	2535	3320	1790	2555	2556.48	0.29	-483	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	207	10.36	0.45	12	0.05	249.00	5737.00	3900	20240117	-33.85	2235	20241206	15.44	2645	-2.46	20250110	2390	7.95	20250102	3705	-30.36	20240412	2235	15.44	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
3	20250124	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	15	2	0.59	8985675	3515	50.20	2535	2580	2535	3320	1790	2555	2556.40	0.29	-355	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	206	10.32	0.45	12	0.04	249.00	5737.00	3900	20240117	-34.10	2235	20241206	14.99	2645	-2.84	20250110	2390	7.53	20250102	3705	-30.63	20240412	2235	14.99	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
4	20250124	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-5	5	-0.20	8628925	3376	48.21	2535	2580	2535	3320	1790	2555	2555.97	0.29	-253	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	204	10.24	0.44	12	0.04	249.00	5737.00	3900	20240117	-34.62	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3705	-31.17	20240412	2235	14.09	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
5	20250124	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	8072385	3158	45.10	2535	2580	2535	3320	1790	2555	2556.19	0.29	-204	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	205	10.26	0.45	12	0.04	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
6	20250124	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	7791315	3048	43.53	2535	2580	2535	3320	1790	2555	2556.22	0.29	-201	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	205	10.26	0.45	12	0.04	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
7	20250124	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	10	2	0.39	7315130	2862	40.87	2535	2580	2535	3320	1790	2555	2555.96	0.29	-166	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	206	10.30	0.45	12	0.04	249.00	5737.00	3900	20240117	-34.23	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
8	20250124	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	4485620	1753	25.04	2535	2580	2535	3320	1790	2555	2558.92	0.29	-159	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	205	10.26	0.45	12	0.02	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
9	20250124	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	0	3	0.00	2171965	851	12.15	2535	2555	2535	3320	1790	2555	2552.11	0.29	-17	2658	2606	2578	2526	2498	2592	2512	40	765	500	1780	5	1	8018397	205	10.26	0.45	12	0.01	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22903	N	N	N	N
10	20250123	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	17975675	7002	36.38	2575	2630	2550	3350	1810	2580	2567.12	0.28	848	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	205	10.26	0.45	12	0.09	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
11	20250123	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-30	5	-1.16	14982960	5832	30.30	2575	2630	2550	3350	1810	2580	2568.99	0.28	1052	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	204	10.24	0.44	12	0.07	249.00	5737.00	3900	20240117	-34.62	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3705	-31.17	20240412	2235	14.09	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
12	20250123	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	12530280	4872	25.31	2575	2630	2555	3350	1810	2580	2571.80	0.28	1261	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	205	10.26	0.45	12	0.06	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
13	20250123	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-15	5	-0.58	11601835	4509	23.43	2575	2630	2560	3350	1810	2580	2572.95	0.28	1261	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	206	10.30	0.45	12	0.06	249.00	5737.00	3900	20240117	-34.23	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
14	20250123	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	11442805	4447	23.10	2575	2630	2560	3350	1810	2580	2573.07	0.28	1261	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	207	10.38	0.45	12	0.06	249.00	5737.00	3900	20240117	-33.72	2235	20241206	15.66	2645	-2.27	20250110	2390	8.16	20250102	3705	-30.23	20240412	2235	15.66	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
15	20250123	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-15	5	-0.58	11440220	4446	23.10	2575	2630	2560	3350	1810	2580	2573.06	0.28	1262	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	206	10.30	0.45	12	0.06	249.00	5737.00	3900	20240117	-34.23	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
16	20250123	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	10903760	4237	22.01	2575	2630	2560	3350	1810	2580	2573.38	0.28	1266	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	208	10.44	0.45	12	0.05	249.00	5737.00	3900	20240117	-33.33	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
17	20250123	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-15	5	-0.58	1959775	762	3.96	2575	2575	2565	3350	1810	2580	2571.25	0.28	-64	2643	2611	2568	2536	2493	2627	2552	40	770	500	1800	5	1	8018397	206	10.30	0.45	12	0.01	249.00	5737.00	3900	20240117	-34.23	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	22067	N	N	N	N
18	20250122	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	50	2	1.98	49306315	19247	194.61	2530	2600	2525	3285	1775	2530	2561.79	0.27	-3568	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	207	10.36	0.45	12	0.24	249.00	5737.00	3900	20240117	-33.85	2235	20241206	15.44	2645	-2.46	20250110	2390	7.95	20250102	3705	-30.36	20240412	2235	15.44	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
19	20250122	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	20	2	0.79	48323995	18866	190.76	2530	2600	2525	3285	1775	2530	2561.46	0.27	-3373	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	204	10.24	0.44	12	0.24	249.00	5737.00	3900	20240117	-34.62	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3705	-31.17	20240412	2235	14.09	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
20	20250122	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	45	2	1.78	42456165	16571	167.55	2530	2600	2525	3285	1775	2530	2562.11	0.27	-3537	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	206	10.34	0.45	12	0.21	249.00	5737.00	3900	20240117	-33.97	2235	20241206	15.21	2645	-2.65	20250110	2390	7.74	20250102	3705	-30.50	20240412	2235	15.21	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
21	20250122	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	45	2	1.78	18411565	7223	73.03	2530	2595	2525	3285	1775	2530	2549.06	0.27	-109	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	206	10.34	0.45	12	0.09	249.00	5737.00	3900	20240117	-33.97	2235	20241206	15.21	2645	-2.65	20250110	2390	7.74	20250102	3705	-30.50	20240412	2235	15.21	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
22	20250122	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	45	2	1.78	15736325	6178	62.47	2530	2595	2525	3285	1775	2530	2547.20	0.27	-109	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	206	10.34	0.45	12	0.08	249.00	5737.00	3900	20240117	-33.97	2235	20241206	15.21	2645	-2.65	20250110	2390	7.74	20250102	3705	-30.50	20240412	2235	15.21	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
23	20250122	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	35	2	1.38	13357150	5252	53.10	2530	2595	2525	3285	1775	2530	2543.29	0.27	564	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	206	10.30	0.45	12	0.07	249.00	5737.00	3900	20240117	-34.23	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
24	20250122	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	55	2	2.17	12275240	4830	48.84	2530	2595	2525	3285	1775	2530	2541.50	0.27	520	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	207	10.38	0.45	12	0.06	249.00	5737.00	3900	20240117	-33.72	2235	20241206	15.66	2645	-2.27	20250110	2390	8.16	20250102	3705	-30.23	20240412	2235	15.66	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
25	20250122	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	0	3	0.00	5399940	2127	21.51	2530	2595	2530	3285	1775	2530	2538.83	0.27	-181	2653	2591	2553	2491	2453	2572	2472	40	755	500	1770	5	1	8018397	203	10.16	0.44	12	0.03	249.00	5737.00	3900	20240117	-35.13	2235	20241206	13.20	2645	-4.35	20250110	2390	5.86	20250102	3705	-31.71	20240412	2235	13.20	20241206	0.09	N	039740	500	40 억	21286	N	N	N	N
26	20250121	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-85	5	-3.25	25434950	9890	82.49	2615	2615	2515	3395	1835	2615	2571.78	0.28	-1987	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	203	10.16	0.44	12	0.12	249.00	5737.00	3900	20240117	-35.13	2235	20241206	13.20	2645	-4.35	20250110	2390	5.86	20250102	3705	-31.71	20240412	2235	13.20	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
27	20250121	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-85	5	-3.25	23596685	9164	76.43	2615	2615	2515	3395	1835	2615	2574.93	0.28	-1818	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	203	10.16	0.44	12	0.11	249.00	5737.00	3900	20240117	-35.13	2235	20241206	13.20	2645	-4.35	20250110	2390	5.86	20250102	3705	-31.71	20240412	2235	13.20	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
28	20250121	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-60	5	-2.29	15659210	6029	50.28	2615	2615	2555	3395	1835	2615	2597.31	0.28	-2049	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	205	10.26	0.45	12	0.08	249.00	5737.00	3900	20240117	-34.49	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3705	-31.04	20240412	2235	14.32	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
29	20250121	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-25	5	-0.96	13592010	5223	43.56	2615	2615	2585	3395	1835	2615	2602.34	0.28	-2195	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	208	10.40	0.45	12	0.07	249.00	5737.00	3900	20240117	-33.59	2235	20241206	15.88	2645	-2.08	20250110	2390	8.37	20250102	3705	-30.09	20240412	2235	15.88	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
30	20250121	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-15	5	-0.57	12791070	4914	40.98	2615	2615	2585	3395	1835	2615	2602.99	0.28	-2187	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	208	10.44	0.45	12	0.06	249.00	5737.00	3900	20240117	-33.33	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
31	20250121	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-10	5	-0.38	3827260	1471	12.27	2615	2615	2585	3395	1835	2615	2601.81	0.28	-570	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	209	10.46	0.45	12	0.02	249.00	5737.00	3900	20240117	-33.21	2235	20241206	16.55	2645	-1.51	20250110	2390	9.00	20250102	3705	-29.69	20240412	2235	16.55	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
32	20250121	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-5	5	-0.19	617900	237	1.98	2615	2615	2600	3395	1835	2615	2607.17	0.28	-78	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	209	10.48	0.45	12	0.00	249.00	5737.00	3900	20240117	-33.08	2235	20241206	16.78	2645	-1.32	20250110	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
33	20250121	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	0	3	0.00	154285	59	0.49	2615	2615	2615	3395	1835	2615	2615.00	0.28	-8	2698	2656	2603	2561	2508	2677	2582	40	780	500	1830	5	1	8018397	210	10.50	0.46	12	0.00	249.00	5737.00	3900	20240117	-32.95	2235	20241206	17.00	2645	-1.13	20250110	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	22831	N	N	N	N
34	20250120	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	31181760	11990	32.72	2585	2645	2550	3350	1810	2580	2600.65	0.29	-649	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	210	10.50	0.46	12	0.15	249.00	5737.00	3940	20240111	-33.63	2235	20241206	17.00	2645	0.00	20250110	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
35	20250120	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	30162710	11597	31.65	2585	2645	2550	3350	1810	2580	2600.91	0.29	-590	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	207	10.36	0.45	12	0.14	249.00	5737.00	3940	20240111	-34.52	2235	20241206	15.44	2645	0.00	20250110	2390	7.95	20250102	3705	-30.36	20240412	2235	15.44	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
36	20250120	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	28025800	10775	29.41	2585	2645	2550	3350	1810	2580	2601.01	0.29	-584	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	210	10.50	0.46	12	0.13	249.00	5737.00	3940	20240111	-33.63	2235	20241206	17.00	2645	0.00	20250110	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
37	20250120	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	25702930	9878	26.96	2585	2645	2550	3350	1810	2580	2602.04	0.29	-222	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	208	10.44	0.45	12	0.12	249.00	5737.00	3940	20240111	-34.01	2235	20241206	16.33	2645	0.00	20250110	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
38	20250120	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	15	2	0.58	17392090	6645	18.14	2585	2645	2585	3350	1810	2580	2617.34	0.29	-200	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	208	10.42	0.45	12	0.08	249.00	5737.00	3940	20240111	-34.14	2235	20241206	16.11	2645	0.00	20250110	2390	8.58	20250102	3705	-29.96	20240412	2235	16.11	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
39	20250120	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	15	2	0.58	7988870	3050	8.32	2585	2645	2585	3350	1810	2580	2619.34	0.29	-106	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	208	10.42	0.45	12	0.04	249.00	5737.00	3940	20240111	-34.14	2235	20241206	16.11	2645	0.00	20250110	2390	8.58	20250102	3705	-29.96	20240412	2235	16.11	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
40	20250120	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	45	2	1.74	7516690	2869	7.83	2585	2645	2585	3350	1810	2580	2620.01	0.29	-106	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	210	10.54	0.46	12	0.04	249.00	5737.00	3940	20240111	-33.38	2235	20241206	17.45	2645	0.00	20250110	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
41	20250120	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	65	2	2.52	1818455	693	1.89	2585	2645	2585	3350	1810	2580	2624.22	0.29	-181	2680	2630	2555	2505	2430	2655	2530	40	770	500	1800	5	1	8018397	212	10.62	0.46	12	0.01	249.00	5737.00	3940	20240111	-32.87	2235	20241206	18.34	2645	0.00	20250110	2390	10.67	20250102	3705	-28.61	20240412	2235	18.34	20241206	0.09	N	039740	500	40 억	23466	N	N	N	N
42	20250117	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	30	2	1.18	92442040	36640	163.03	2560	2605	2480	3315	1785	2550	2522.98	0.26	2298	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	207	10.36	0.45	12	0.46	249.00	5737.00	4000	20240110	-35.50	2235	20241206	15.44	2645	-2.46	20250110	2390	7.95	20250102	3900	-33.85	20240117	2235	15.44	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
43	20250117	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	0	3	0.00	87279870	34625	154.07	2560	2605	2480	3315	1785	2550	2520.72	0.26	1951	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	204	10.24	0.44	12	0.43	249.00	5737.00	4000	20240110	-36.25	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3900	-34.62	20240117	2235	14.09	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
44	20250117	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	30	2	1.18	75771705	30113	133.99	2560	2605	2480	3315	1785	2550	2516.25	0.26	1938	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	207	10.36	0.45	12	0.38	249.00	5737.00	4000	20240110	-35.50	2235	20241206	15.44	2645	-2.46	20250110	2390	7.95	20250102	3900	-33.85	20240117	2235	15.44	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
45	20250117	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-35	5	-1.37	62504060	24888	110.74	2560	2605	2480	3315	1785	2550	2511.41	0.26	2327	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	202	10.10	0.44	12	0.31	249.00	5737.00	4000	20240110	-37.12	2235	20241206	12.53	2645	-4.91	20250110	2390	5.23	20250102	3900	-35.51	20240117	2235	12.53	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
46	20250117	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-25	5	-0.98	59179230	23566	104.86	2560	2605	2480	3315	1785	2550	2511.21	0.26	2327	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	202	10.14	0.44	12	0.29	249.00	5737.00	4000	20240110	-36.88	2235	20241206	12.98	2645	-4.54	20250110	2390	5.65	20250102	3900	-35.26	20240117	2235	12.98	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
47	20250117	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	25	2	0.98	11289780	4434	19.73	2560	2605	2500	3315	1785	2550	2546.18	0.26	327	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	206	10.34	0.45	12	0.06	249.00	5737.00	4000	20240110	-35.62	2235	20241206	15.21	2645	-2.65	20250110	2390	7.74	20250102	3900	-33.97	20240117	2235	15.21	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
48	20250117	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	0	3	0.00	9934015	3905	17.38	2560	2605	2500	3315	1785	2550	2543.92	0.26	379	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	204	10.24	0.44	12	0.05	249.00	5737.00	4000	20240110	-36.25	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3900	-34.62	20240117	2235	14.09	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
49	20250117	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	10	2	0.39	437760	171	0.76	2560	2560	2560	3315	1785	2550	2560.00	0.26	-50	2676	2612	2566	2502	2456	2590	2480	40	765	500	1780	5	1	8018397	205	10.28	0.45	12	0.00	249.00	5737.00	4000	20240110	-36.00	2235	20241206	14.54	2645	-3.21	20250110	2390	7.11	20250102	3900	-34.36	20240117	2235	14.54	20241206	0.09	N	039740	500	40 억	21153	N	N	N	N
50	20250116	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-45	5	-1.73	57800785	22474	158.59	2570	2630	2520	3370	1820	2595	2571.90	0.26	-4700	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	204	10.24	0.44	12	0.28	249.00	5737.00	4040	20240109	-36.88	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3900	-34.62	20240117	2235	14.09	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
51	20250116	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-30	5	-1.16	50270260	19517	137.72	2570	2630	2520	3370	1820	2595	2575.72	0.26	-4139	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	206	10.30	0.45	12	0.24	249.00	5737.00	4040	20240109	-36.51	2235	20241206	14.77	2645	-3.02	20250110	2390	7.32	20250102	3900	-34.23	20240117	2235	14.77	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
52	20250116	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-40	5	-1.54	42331955	16408	115.79	2570	2630	2520	3370	1820	2595	2579.96	0.26	-4329	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	205	10.26	0.45	12	0.20	249.00	5737.00	4040	20240109	-36.76	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3900	-34.49	20240117	2235	14.32	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
53	20250116	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	5	2	0.19	29335125	11338	80.01	2570	2630	2520	3370	1820	2595	2587.33	0.26	-4909	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	208	10.44	0.45	12	0.14	249.00	5737.00	4040	20240109	-35.64	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3900	-33.33	20240117	2235	16.33	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
54	20250116	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	15	2	0.58	22826480	8824	62.27	2570	2630	2520	3370	1820	2595	2586.86	0.26	-4926	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	209	10.48	0.45	12	0.11	249.00	5737.00	4040	20240109	-35.40	2235	20241206	16.78	2645	-1.32	20250110	2390	9.21	20250102	3900	-33.08	20240117	2235	16.78	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
55	20250116	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	25	2	0.96	21792230	8426	59.46	2570	2630	2520	3370	1820	2595	2586.31	0.26	-4881	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	210	10.52	0.46	12	0.11	249.00	5737.00	4040	20240109	-35.15	2235	20241206	17.23	2645	-0.95	20250110	2390	9.62	20250102	3900	-32.82	20240117	2235	17.23	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
56	20250116	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	0	3	0.00	20367605	7880	55.61	2570	2630	2520	3370	1820	2595	2584.72	0.26	-4900	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	208	10.42	0.45	12	0.10	249.00	5737.00	4040	20240109	-35.77	2235	20241206	16.11	2645	-1.89	20250110	2390	8.58	20250102	3900	-33.46	20240117	2235	16.11	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
57	20250116	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-75	5	-2.89	1294230	506	3.57	2570	2570	2520	3370	1820	2595	2557.77	0.26	98	2678	2636	2578	2536	2478	2657	2557	40	775	500	1810	5	1	8018397	202	10.12	0.44	12	0.01	249.00	5737.00	4040	20240109	-37.62	2235	20241206	12.75	2645	-4.73	20250110	2390	5.44	20250102	3900	-35.38	20240117	2235	12.75	20241206	0.09	N	039740	500	40 억	20811	N	N	N	N
58	20250115	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-25	5	-0.95	36304590	14171	52.48	2585	2620	2520	3405	1835	2620	2561.88	0.26	-295	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	208	10.42	0.45	12	0.18	249.00	5737.00	4040	20240109	-35.77	2235	20241206	16.11	2645	-1.89	20250110	2390	8.58	20250102	3900	-33.46	20240117	2235	16.11	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
59	20250115	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-10	5	-0.38	35182675	13738	50.88	2585	2620	2520	3405	1835	2620	2560.97	0.26	-274	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	209	10.48	0.45	12	0.17	249.00	5737.00	4040	20240109	-35.40	2235	20241206	16.78	2645	-1.32	20250110	2390	9.21	20250102	3900	-33.08	20240117	2235	16.78	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
60	20250115	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-75	5	-2.86	25897320	10122	37.48	2585	2620	2520	3405	1835	2620	2558.51	0.26	-274	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	204	10.22	0.44	12	0.13	249.00	5737.00	4040	20240109	-37.00	2235	20241206	13.87	2645	-3.78	20250110	2390	6.49	20250102	3900	-34.74	20240117	2235	13.87	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
61	20250115	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-80	5	-3.05	12510260	4859	17.99	2585	2620	2540	3405	1835	2620	2574.64	0.26	-274	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	204	10.20	0.44	12	0.06	249.00	5737.00	4040	20240109	-37.13	2235	20241206	13.65	2645	-3.97	20250110	2390	6.28	20250102	3900	-34.87	20240117	2235	13.65	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
62	20250115	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-65	5	-2.48	9661465	3739	13.85	2585	2620	2555	3405	1835	2620	2583.95	0.26	78	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	205	10.26	0.45	12	0.05	249.00	5737.00	4040	20240109	-36.76	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3900	-34.49	20240117	2235	14.32	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
63	20250115	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-25	5	-0.95	6472135	2494	9.24	2585	2620	2580	3405	1835	2620	2595.06	0.26	107	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	208	10.42	0.45	12	0.03	249.00	5737.00	4040	20240109	-35.77	2235	20241206	16.11	2645	-1.89	20250110	2390	8.58	20250102	3900	-33.46	20240117	2235	16.11	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
64	20250115	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	6060790	2335	8.65	2585	2620	2585	3405	1835	2620	2595.61	0.26	107	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	208	10.44	0.45	12	0.03	249.00	5737.00	4040	20240109	-35.64	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3900	-33.33	20240117	2235	16.33	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
65	20250115	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	2481820	960	3.56	2585	2600	2585	3405	1835	2620	2585.16	0.26	-76	2690	2655	2585	2550	2480	2672	2567	40	785	500	1830	5	1	8018397	208	10.44	0.45	12	0.01	249.00	5737.00	4040	20240109	-35.64	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3900	-33.33	20240117	2235	16.33	20241206	0.09	N	039740	500	40 억	21098	N	N	N	N
66	20250114	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	105	2	4.17	69374200	27003	265.70	2515	2620	2515	3265	1765	2515	2569.13	0.26	-52	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	210	10.52	0.46	12	0.34	249.00	5737.00	4040	20240109	-35.15	2235	20241206	17.23	2645	-0.95	20250110	2390	9.62	20250102	3900	-32.82	20240117	2235	17.23	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
67	20250114	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	105	2	4.17	66857475	26031	256.14	2515	2620	2515	3265	1765	2515	2568.38	0.26	-56	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	210	10.52	0.46	12	0.32	249.00	5737.00	4040	20240109	-35.15	2235	20241206	17.23	2645	-0.95	20250110	2390	9.62	20250102	3900	-32.82	20240117	2235	17.23	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
68	20250114	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	35	2	1.39	17181315	6759	66.51	2515	2620	2515	3265	1765	2515	2541.99	0.26	39	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	204	10.24	0.44	12	0.08	249.00	5737.00	4040	20240109	-36.88	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	3900	-34.62	20240117	2235	14.09	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
69	20250114	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	5	2	0.20	13832945	5433	53.46	2515	2620	2515	3265	1765	2515	2546.10	0.26	39	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	202	10.12	0.44	12	0.07	249.00	5737.00	4040	20240109	-37.62	2235	20241206	12.75	2645	-4.73	20250110	2390	5.44	20250102	3900	-35.38	20240117	2235	12.75	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
70	20250114	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	40	2	1.59	12704575	4987	49.07	2515	2620	2515	3265	1765	2515	2547.54	0.26	53	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	205	10.26	0.45	12	0.06	249.00	5737.00	4040	20240109	-36.76	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3900	-34.49	20240117	2235	14.32	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
71	20250114	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	65	2	2.58	10839960	4250	41.82	2515	2620	2515	3265	1765	2515	2550.58	0.26	-36	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	207	10.36	0.45	12	0.05	249.00	5737.00	4040	20240109	-36.14	2235	20241206	15.44	2645	-2.46	20250110	2390	7.95	20250102	3900	-33.85	20240117	2235	15.44	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
72	20250114	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	70	2	2.78	3185815	1248	12.28	2515	2620	2515	3265	1765	2515	2552.74	0.26	-65	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	207	10.38	0.45	12	0.02	249.00	5737.00	4040	20240109	-36.01	2235	20241206	15.66	2645	-2.27	20250110	2390	8.16	20250102	3900	-33.72	20240117	2235	15.66	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
73	20250114	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	40	2	1.59	704345	279	2.75	2515	2555	2515	3265	1765	2515	2524.53	0.26	-29	2698	2606	2553	2461	2408	2580	2435	40	750	500	1760	5	1	8018397	205	10.26	0.45	12	0.00	249.00	5737.00	4040	20240109	-36.76	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	3900	-34.49	20240117	2235	14.32	20241206	0.09	N	039740	500	40 억	21161	N	N	N	N
74	20250113	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-35	5	-1.37	25791565	10163	272.17	2525	2645	2500	3315	1785	2550	2537.79	0.27	-230	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	202	10.10	0.44	12	0.13	249.00	5737.00	4055	20240104	-37.98	2235	20241206	12.53	2645	0.00	20250110	2390	5.23	20250102	3900	-35.51	20240117	2235	12.53	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
75	20250113	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-35	5	-1.37	24368075	9597	257.02	2525	2645	2500	3315	1785	2550	2539.13	0.27	-240	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	202	10.10	0.44	12	0.12	249.00	5737.00	4055	20240104	-37.98	2235	20241206	12.53	2645	0.00	20250110	2390	5.23	20250102	3900	-35.51	20240117	2235	12.53	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
76	20250113	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-30	5	-1.18	19370235	7611	203.83	2525	2645	2500	3315	1785	2550	2545.03	0.27	-240	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	202	10.12	0.44	12	0.09	249.00	5737.00	4055	20240104	-37.85	2235	20241206	12.75	2645	0.00	20250110	2390	5.44	20250102	3900	-35.38	20240117	2235	12.75	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
77	20250113	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-45	5	-1.76	18536960	7278	194.91	2525	2645	2505	3315	1785	2550	2546.99	0.27	-240	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	201	10.06	0.44	12	0.09	249.00	5737.00	4055	20240104	-38.22	2235	20241206	12.08	2645	0.00	20250110	2390	4.81	20250102	3900	-35.77	20240117	2235	12.08	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
78	20250113	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	0	3	0.00	14915355	5836	156.29	2525	2645	2525	3315	1785	2550	2555.75	0.27	-108	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	204	10.24	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	2645	0.00	20250110	2390	6.69	20250102	3900	-34.62	20240117	2235	14.09	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
79	20250113	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-20	5	-0.78	14507205	5676	152.01	2525	2645	2525	3315	1785	2550	2555.89	0.27	-94	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	203	10.16	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2645	0.00	20250110	2390	5.86	20250102	3900	-35.13	20240117	2235	13.20	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
80	20250113	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-20	5	-0.78	6692910	2623	70.25	2525	2645	2525	3315	1785	2550	2551.62	0.27	56	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	203	10.16	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2645	0.00	20250110	2390	5.86	20250102	3900	-35.13	20240117	2235	13.20	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
81	20250113	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-20	5	-0.78	6048110	2371	63.50	2525	2645	2525	3315	1785	2550	2550.87	0.27	62	2686	2617	2576	2507	2466	2597	2487	40	765	500	1780	5	1	8018397	203	10.16	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2645	0.00	20250110	2390	5.86	20250102	3900	-35.13	20240117	2235	13.20	20241206	0.09	N	039740	500	40 억	21403	N	N	N	N
82	20250110	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-30	5	-1.16	9536440	3713	34.79	2580	2645	2535	3350	1810	2580	2567.00	0.27	-98	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	204	10.24	0.44	12	0.05	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	2645	-3.59	20250110	2390	6.69	20250102	4000	-36.25	20240110	2235	14.09	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
83	20250110	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	8919340	3471	32.52	2580	2645	2535	3350	1810	2580	2567.85	0.27	-48	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	204	10.20	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	2645	-3.97	20250110	2390	6.28	20250102	4000	-36.50	20240110	2235	13.65	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
84	20250110	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-45	5	-1.74	7789255	3027	28.36	2580	2645	2535	3350	1810	2580	2571.86	0.27	-45	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	203	10.18	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	2645	-4.16	20250110	2390	6.07	20250102	4000	-36.62	20240110	2235	13.42	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
85	20250110	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-35	5	-1.36	7086040	2750	25.77	2580	2645	2535	3350	1810	2580	2575.98	0.27	18	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	204	10.22	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	2645	-3.78	20250110	2390	6.49	20250102	4000	-36.38	20240110	2235	13.87	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
86	20250110	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	6603385	2560	23.99	2580	2645	2540	3350	1810	2580	2579.31	0.27	28	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	204	10.20	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	2645	-3.97	20250110	2390	6.28	20250102	4000	-36.50	20240110	2235	13.65	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
87	20250110	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	6366740	2467	23.12	2580	2645	2540	3350	1810	2580	2580.97	0.27	29	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	205	10.26	0.45	12	0.03	249.00	5737.00	4055	20240104	-36.99	2235	20241206	14.32	2645	-3.40	20250110	2390	6.90	20250102	4000	-36.12	20240110	2235	14.32	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
88	20250110	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-35	5	-1.36	6116430	2369	22.20	2580	2645	2540	3350	1810	2580	2582.39	0.27	43	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	204	10.22	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	2645	-3.78	20250110	2390	6.49	20250102	4000	-36.38	20240110	2235	13.87	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
89	20250110	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	3544035	1376	12.89	2580	2580	2555	3350	1810	2580	2572.93	0.27	54	2653	2616	2543	2506	2433	2635	2525	40	770	500	1800	5	1	8018397	207	10.36	0.45	12	0.02	249.00	5737.00	4055	20240104	-36.37	2235	20241206	15.44	2640	-2.27	20250108	2390	7.95	20250102	4000	-35.50	20240110	2235	15.44	20241206	0.09	N	039740	500	40 억	21513	N	N	N	N
90	20250109	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	80	2	3.20	26639435	10672	75.78	2500	2580	2470	3250	1750	2500	2496.20	0.28	-583	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	207	10.36	0.45	12	0.13	249.00	5737.00	4055	20240104	-36.37	2235	20241206	15.44	2640	-2.27	20250108	2390	7.95	20250102	4040	-36.14	20240109	2235	15.44	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
91	20250109	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-10	5	-0.40	24949535	10017	71.13	2500	2580	2470	3250	1750	2500	2490.72	0.28	-523	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	200	10.00	0.43	12	0.12	249.00	5737.00	4055	20240104	-38.59	2235	20241206	11.41	2640	-5.68	20250108	2390	4.18	20250102	4040	-38.37	20240109	2235	11.41	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
92	20250109	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-25	5	-1.00	13960930	5594	39.72	2500	2580	2475	3250	1750	2500	2495.70	0.28	-266	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	198	9.94	0.43	12	0.07	249.00	5737.00	4055	20240104	-38.96	2235	20241206	10.74	2640	-6.25	20250108	2390	3.56	20250102	4040	-38.74	20240109	2235	10.74	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
93	20250109	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-10	5	-0.40	11982890	4795	34.05	2500	2580	2475	3250	1750	2500	2499.04	0.28	-222	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	200	10.00	0.43	12	0.06	249.00	5737.00	4055	20240104	-38.59	2235	20241206	11.41	2640	-5.68	20250108	2390	4.18	20250102	4040	-38.37	20240109	2235	11.41	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
94	20250109	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-10	5	-0.40	7535240	3004	21.33	2500	2580	2475	3250	1750	2500	2508.40	0.28	-301	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	200	10.00	0.43	12	0.04	249.00	5737.00	4055	20240104	-38.59	2235	20241206	11.41	2640	-5.68	20250108	2390	4.18	20250102	4040	-38.37	20240109	2235	11.41	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
95	20250109	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	25	2	1.00	7174080	2860	20.31	2500	2580	2475	3250	1750	2500	2508.42	0.28	-171	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	202	10.14	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.73	2235	20241206	12.98	2640	-4.36	20250108	2390	5.65	20250102	4040	-37.50	20240109	2235	12.98	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
96	20250109	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	15	2	0.60	1958575	777	5.52	2500	2580	2500	3250	1750	2500	2520.69	0.28	-143	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	202	10.10	0.44	12	0.01	249.00	5737.00	4055	20240104	-37.98	2235	20241206	12.53	2640	-4.73	20250108	2390	5.23	20250102	4040	-37.75	20240109	2235	12.53	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
97	20250109	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	0	3	0.00	1137500	455	3.23	2500	2500	2500	3250	1750	2500	2500.00	0.28	0	2696	2597	2541	2442	2386	2570	2415	40	750	500	1750	5	1	8018397	200	10.04	0.44	12	0.01	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	2640	-5.30	20250108	2390	4.60	20250102	4040	-38.12	20240109	2235	11.86	20241206	0.09	N	039740	500	40 억	22108	N	N	N	N
98	20250108	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-40	5	-1.57	35539800	14083	208.05	2540	2640	2485	3300	1780	2540	2523.61	0.30	-1543	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	200	10.04	0.44	12	0.18	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	2640	-5.30	20250108	2390	4.60	20250102	4040	-38.12	20240109	2235	11.86	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
99	20250108	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-35	5	-1.38	32084635	12701	187.63	2540	2640	2485	3300	1780	2540	2526.15	0.30	-1076	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	201	10.06	0.44	12	0.16	249.00	5737.00	4055	20240104	-38.22	2235	20241206	12.08	2640	-5.11	20250108	2390	4.81	20250102	4040	-38.00	20240109	2235	12.08	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
100	20250108	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-40	5	-1.57	26168500	10341	152.77	2540	2640	2485	3300	1780	2540	2530.56	0.30	-1076	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	200	10.04	0.44	12	0.13	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	2640	-5.30	20250108	2390	4.60	20250102	4040	-38.12	20240109	2235	11.86	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
101	20250108	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-30	5	-1.18	25242930	9972	147.32	2540	2640	2485	3300	1780	2540	2531.38	0.30	-1076	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	201	10.08	0.44	12	0.12	249.00	5737.00	4055	20240104	-38.10	2235	20241206	12.30	2640	-4.92	20250108	2390	5.02	20250102	4040	-37.87	20240109	2235	12.30	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
102	20250108	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-5	5	-0.20	14582335	5739	84.78	2540	2640	2485	3300	1780	2540	2540.92	0.30	-403	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	203	10.18	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	2640	-3.98	20250108	2390	6.07	20250102	4040	-37.25	20240109	2235	13.42	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
103	20250108	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	15	2	0.59	14226855	5599	82.72	2540	2640	2485	3300	1780	2540	2540.96	0.30	-375	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	205	10.26	0.45	12	0.07	249.00	5737.00	4055	20240104	-36.99	2235	20241206	14.32	2640	-3.22	20250108	2390	6.90	20250102	4040	-36.76	20240109	2235	14.32	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
104	20250108	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	20	2	0.79	6550485	2562	37.85	2540	2640	2485	3300	1780	2540	2556.79	0.30	-120	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	205	10.28	0.45	12	0.03	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	2640	-3.03	20250108	2390	7.11	20250102	4040	-36.63	20240109	2235	14.54	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
105	20250108	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	0	3	0.00	1501140	591	8.73	2540	2540	2540	3300	1780	2540	2540.00	0.30	-2	2603	2571	2548	2516	2493	2560	2505	40	760	500	1770	5	1	8018397	204	10.20	0.44	12	0.01	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	2585	-1.74	20250103	2390	6.28	20250102	4040	-37.13	20240109	2235	13.65	20241206	0.09	N	039740	500	40 억	23663	N	N	N	N
106	20250107	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-10	5	-0.39	17275935	6769	38.65	2550	2580	2525	3315	1785	2550	2552.22	0.31	-844	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	204	10.20	0.44	12	0.08	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	2585	-1.74	20250103	2390	6.28	20250102	4040	-37.13	20240109	2235	13.65	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
107	20250107	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-10	5	-0.39	16759700	6566	37.49	2550	2580	2525	3315	1785	2550	2552.50	0.31	-808	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	204	10.20	0.44	12	0.08	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	2585	-1.74	20250103	2390	6.28	20250102	4040	-37.13	20240109	2235	13.65	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
108	20250107	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-20	5	-0.78	13393555	5241	29.93	2550	2580	2525	3315	1785	2550	2555.54	0.31	-709	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	203	10.16	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2585	-2.13	20250103	2390	5.86	20250102	4040	-37.38	20240109	2235	13.20	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
109	20250107	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-20	5	-0.78	13272085	5193	29.65	2550	2580	2525	3315	1785	2550	2555.77	0.31	-703	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	203	10.16	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2585	-2.13	20250103	2390	5.86	20250102	4040	-37.38	20240109	2235	13.20	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
110	20250107	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-5	5	-0.20	12452045	4870	27.81	2550	2580	2525	3315	1785	2550	2556.90	0.31	-649	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	204	10.22	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	2585	-1.55	20250103	2390	6.49	20250102	4040	-37.00	20240109	2235	13.87	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
111	20250107	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-25	5	-0.98	12109670	4735	27.04	2550	2580	2525	3315	1785	2550	2557.49	0.31	-568	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	202	10.14	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.73	2235	20241206	12.98	2585	-2.32	20250103	2390	5.65	20250102	4040	-37.50	20240109	2235	12.98	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
112	20250107	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	5	2	0.20	7927810	3094	17.67	2550	2580	2545	3315	1785	2550	2562.34	0.31	-470	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	205	10.26	0.45	12	0.04	249.00	5737.00	4055	20240104	-36.99	2235	20241206	14.32	2585	-1.16	20250103	2390	6.90	20250102	4040	-36.76	20240109	2235	14.32	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
113	20250107	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	30	2	1.18	773400	303	1.73	2550	2580	2550	3315	1785	2550	2552.52	0.31	-50	2626	2587	2536	2497	2446	2607	2517	40	765	500	1780	5	1	8018397	207	10.36	0.45	12	0.00	249.00	5737.00	4055	20240104	-36.37	2235	20241206	15.44	2585	-0.19	20250103	2390	7.95	20250102	4040	-36.14	20240109	2235	15.44	20241206	0.09	N	039740	500	40 억	24519	N	N	N	N
114	20250106	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	55	2	2.20	44393470	17479	95.36	2495	2575	2485	3240	1750	2495	2539.82	0.30	484	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	204	10.24	0.44	12	0.22	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	2585	-1.35	20250103	2390	6.69	20250102	4040	-36.88	20240109	2235	14.09	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
115	20250106	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	55	2	2.20	41359810	16287	88.86	2495	2575	2485	3240	1750	2495	2539.44	0.30	521	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	204	10.24	0.44	12	0.20	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	2585	-1.35	20250103	2390	6.69	20250102	4040	-36.88	20240109	2235	14.09	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
116	20250106	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	50	2	2.00	40776615	16058	87.61	2495	2575	2485	3240	1750	2495	2539.33	0.30	590	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	204	10.22	0.44	12	0.20	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	2585	-1.55	20250103	2390	6.49	20250102	4040	-37.00	20240109	2235	13.87	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
117	20250106	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	65	2	2.61	39797515	15674	85.51	2495	2575	2485	3240	1750	2495	2539.08	0.30	637	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	205	10.28	0.45	12	0.20	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	2585	-0.97	20250103	2390	7.11	20250102	4040	-36.63	20240109	2235	14.54	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
118	20250106	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	65	2	2.61	30613070	12081	65.91	2495	2570	2485	3240	1750	2495	2533.98	0.30	747	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	205	10.28	0.45	12	0.15	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	2585	-0.97	20250103	2390	7.11	20250102	4040	-36.63	20240109	2235	14.54	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
119	20250106	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	35	2	1.40	14948430	5935	32.38	2495	2570	2485	3240	1750	2495	2518.69	0.30	988	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	203	10.16	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	2585	-2.13	20250103	2390	5.86	20250102	4040	-37.38	20240109	2235	13.20	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
120	20250106	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	55	2	2.20	12110660	4825	26.32	2495	2550	2485	3240	1750	2495	2509.98	0.30	1299	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	204	10.24	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	2585	-1.35	20250103	2390	6.69	20250102	4040	-36.88	20240109	2235	14.09	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
121	20250106	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-5	5	-0.20	905680	363	1.98	2495	2495	2490	3240	1750	2495	2494.99	0.30	-69	2638	2566	2513	2441	2388	2540	2415	40	745	500	1740	5	1	8018397	200	10.00	0.43	12	0.00	249.00	5737.00	4055	20240104	-38.59	2235	20241206	11.41	2585	-3.68	20250103	2390	4.18	20250102	4040	-38.37	20240109	2235	11.41	20241206	0.09	N	039740	500	40 억	24032	N	N	N	N
122	20250103	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-15	5	-0.60	45563510	18328	193.64	2510	2585	2460	3260	1760	2510	2485.95	0.27	2306	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	200	10.02	0.43	12	0.23	249.00	5737.00	4055	20240104	-38.47	2235	20241206	11.63	2585	-3.48	20250103	2390	4.39	20250102	4055	-38.47	20240104	2235	11.63	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
123	20250103	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	0	3	0.00	43594400	17540	185.31	2510	2585	2460	3260	1760	2510	2485.42	0.27	2480	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	201	10.08	0.44	12	0.22	249.00	5737.00	4055	20240104	-38.10	2235	20241206	12.30	2585	-2.90	20250103	2390	5.02	20250102	4055	-38.10	20240104	2235	12.30	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
124	20250103	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	-30	5	-1.20	40637265	16350	172.74	2510	2585	2460	3260	1760	2510	2485.46	0.27	3374	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	199	9.96	0.43	12	0.20	249.00	5737.00	4055	20240104	-38.84	2235	20241206	10.96	2585	-4.06	20250103	2390	3.77	20250102	4055	-38.84	20240104	2235	10.96	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
125	20250103	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-25	5	-1.00	40283000	16207	171.23	2510	2585	2460	3260	1760	2510	2485.53	0.27	3429	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	199	9.98	0.43	12	0.20	249.00	5737.00	4055	20240104	-38.72	2235	20241206	11.19	2585	-3.87	20250103	2390	3.97	20250102	4055	-38.72	20240104	2235	11.19	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
126	20250103	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-25	5	-1.00	38660855	15554	164.33	2510	2585	2460	3260	1760	2510	2485.59	0.27	3949	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	199	9.98	0.43	12	0.19	249.00	5737.00	4055	20240104	-38.72	2235	20241206	11.19	2585	-3.87	20250103	2390	3.97	20250102	4055	-38.72	20240104	2235	11.19	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
127	20250103	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-50	5	-1.99	34932885	14053	148.47	2510	2585	2460	3260	1760	2510	2485.79	0.27	5322	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	197	9.88	0.43	12	0.18	249.00	5737.00	4055	20240104	-39.33	2235	20241206	10.07	2585	-4.84	20250103	2390	2.93	20250102	4055	-39.33	20240104	2235	10.07	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
128	20250103	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	25	2	1.00	9317940	3670	38.77	2510	2585	2480	3260	1760	2510	2538.96	0.27	959	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	203	10.18	0.44	12	0.05	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	2585	-1.93	20250103	2390	6.07	20250102	4055	-37.48	20240104	2235	13.42	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
129	20250103	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-15	5	-0.60	559445	223	2.36	2510	2510	2495	3260	1760	2510	2508.71	0.27	-30	2676	2592	2491	2407	2306	2635	2450	40	750	500	1750	5	1	8018397	200	10.02	0.43	12	0.00	249.00	5737.00	4055	20240104	-38.47	2235	20241206	11.63	2575	-3.11	20250102	2390	4.39	20250102	4055	-38.47	20240104	2235	11.63	20241206	0.09	N	039740	500	40 억	21723	N	N	N	N
130	20250102	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	120	2	5.02	23454650	9463	107.36	2390	2575	2390	3105	1675	2390	2478.56	0.27	-156	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	201	10.08	0.44	12	0.12	249.00	5737.00	4055	20240104	-38.10	2235	20241206	12.30	2575	-2.52	20250102	2390	5.02	20250102	4055	-38.10	20240104	2235	12.30	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
131	20250102	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	120	2	5.02	20377210	8237	93.45	2390	2575	2390	3105	1675	2390	2473.86	0.27	-101	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	201	10.08	0.44	12	0.10	249.00	5737.00	4055	20240104	-38.10	2235	20241206	12.30	2575	-2.52	20250102	2390	5.02	20250102	4055	-38.10	20240104	2235	12.30	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
132	20250102	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	85	2	3.56	12078680	4919	55.81	2390	2575	2390	3105	1675	2390	2455.52	0.27	-291	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	198	9.94	0.43	12	0.06	249.00	5737.00	4055	20240104	-38.96	2235	20241206	10.74	2575	-3.88	20250102	2390	3.56	20250102	4055	-38.96	20240104	2235	10.74	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
133	20250102	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	110	2	4.60	11583195	4718	53.53	2390	2575	2390	3105	1675	2390	2455.11	0.27	-309	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	200	10.04	0.44	12	0.06	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	2575	-2.91	20250102	2390	4.60	20250102	4055	-38.35	20240104	2235	11.86	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
134	20250102	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	95	2	3.97	6687500	2755	31.26	2390	2490	2390	3105	1675	2390	2427.40	0.27	-198	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	199	9.98	0.43	12	0.03	249.00	5737.00	4055	20240104	-38.72	2235	20241206	11.19	2490	-0.20	20250102	2390	3.97	20250102	4055	-38.72	20240104	2235	11.19	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
135	20250102	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	60	2	2.51	4709455	1956	22.19	2390	2450	2390	3105	1675	2390	2407.70	0.27	-80	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	196	9.84	0.43	12	0.02	249.00	5737.00	4055	20240104	-39.58	2235	20241206	9.62	2450	0.00	20250102	2390	2.51	20250102	4055	-39.58	20240104	2235	9.62	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
136	20250102	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	25	2	1.05	2620265	1095	12.42	2390	2415	2390	3105	1675	2390	2392.94	0.27	-93	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	194	9.70	0.42	12	0.01	249.00	5737.00	4055	20240104	-40.44	2235	20241206	8.05	2415	0.00	20250102	2390	1.05	20250102	4055	-40.44	20240104	2235	8.05	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
137	20250102	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.27	0	2470	2430	2400	2360	2330	2450	2380	40	715	500	1670	5	1	8018397	192	9.60	0.42	12	0.00	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	0	0.00	0	0	0.00	0	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History