KissMeData/099220/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	14	2	1.22	375073318	321763	156.68	1145	1179	1140	1492	804	1148	1165.70	0.94	56923	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	653	-7.50	0.70	12	0.57	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
3	20250124	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	18	2	1.57	362369924	310839	151.37	1145	1179	1140	1492	804	1148	1165.78	0.94	56357	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	655	-7.52	0.70	12	0.55	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1248	-6.57	20250116	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
4	20250124	140754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	25	2	2.18	308227981	264570	128.83	1145	1179	1140	1492	804	1148	1165.01	0.94	32714	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	659	-7.57	0.71	12	0.47	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1248	-6.01	20250116	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
5	20250124	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	22	2	1.92	274987385	236154	115.00	1145	1179	1140	1492	804	1148	1164.44	0.94	28204	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	657	-7.55	0.70	12	0.42	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
6	20250124	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	20	2	1.74	196309715	169174	82.38	1145	1179	1140	1492	804	1148	1160.40	0.94	23956	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	656	-7.54	0.70	12	0.30	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
7	20250124	110754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	18	2	1.57	119234038	103377	50.34	1145	1175	1140	1492	804	1148	1153.39	0.94	-492	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	655	-7.52	0.70	12	0.18	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1248	-6.57	20250116	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
8	20250124	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	9	2	0.78	51817122	45238	22.03	1145	1157	1140	1492	804	1148	1145.43	0.94	-621	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	650	-7.46	0.70	12	0.08	-155.00	1661.00	2350	20240523	-50.77	981	20241204	17.94	1248	-7.29	20250116	1092	5.95	20250102	2350	-50.77	20240523	981	17.94	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
9	20250124	090755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-1	5	-0.09	6532765	5701	2.78	1145	1155	1142	1492	804	1148	1145.90	0.94	-365	1177	1162	1150	1135	1123	1156	1129	281	344	500	730	1	1	56171811	644	-7.40	0.69	12	0.01	-155.00	1661.00	2350	20240523	-51.19	981	20241204	16.92	1248	-8.09	20250116	1092	5.04	20250102	2350	-51.19	20240523	981	16.92	20241204	1.89	N	099220	500	280 억	526178	N	N	N	N
10	20250123	160751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	-10	5	-0.86	234920147	204422	28.73	1159	1165	1138	1505	811	1158	1149.18	0.92	9292	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	645	-7.41	0.69	12	0.36	-155.00	1661.00	2350	20240523	-51.15	981	20241204	17.02	1248	-8.01	20250116	1092	5.13	20250102	2350	-51.15	20240523	981	17.02	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
11	20250123	150750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-9	5	-0.78	227066042	197575	27.77	1159	1165	1138	1505	811	1158	1149.25	0.92	6436	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	645	-7.41	0.69	12	0.35	-155.00	1661.00	2350	20240523	-51.11	981	20241204	17.13	1248	-7.93	20250116	1092	5.22	20250102	2350	-51.11	20240523	981	17.13	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
12	20250123	140750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	0	3	0.00	199001669	173212	24.34	1159	1165	1138	1505	811	1158	1148.87	0.92	10793	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	650	-7.47	0.70	12	0.31	-155.00	1661.00	2350	20240523	-50.72	981	20241204	18.04	1248	-7.21	20250116	1092	6.04	20250102	2350	-50.72	20240523	981	18.04	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
13	20250123	130749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	0	3	0.00	182808805	159238	22.38	1159	1165	1138	1505	811	1158	1148.00	0.92	19008	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	650	-7.47	0.70	12	0.28	-155.00	1661.00	2350	20240523	-50.72	981	20241204	18.04	1248	-7.21	20250116	1092	6.04	20250102	2350	-50.72	20240523	981	18.04	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
14	20250123	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	-10	5	-0.86	146297001	127405	17.91	1159	1165	1138	1505	811	1158	1148.26	0.92	1325	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	645	-7.41	0.69	12	0.23	-155.00	1661.00	2350	20240523	-51.15	981	20241204	17.02	1248	-8.01	20250116	1092	5.13	20250102	2350	-51.15	20240523	981	17.02	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
15	20250123	110742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-6	5	-0.52	138286540	120431	16.93	1159	1165	1138	1505	811	1158	1148.24	0.92	-788	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	647	-7.43	0.69	12	0.21	-155.00	1661.00	2350	20240523	-50.98	981	20241204	17.43	1248	-7.69	20250116	1092	5.49	20250102	2350	-50.98	20240523	981	17.43	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
16	20250123	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	-14	5	-1.21	112242393	97718	13.73	1159	1165	1138	1505	811	1158	1148.60	0.92	-12054	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	643	-7.38	0.69	12	0.17	-155.00	1661.00	2350	20240523	-51.32	981	20241204	16.62	1248	-8.33	20250116	1092	4.76	20250102	2350	-51.32	20240523	981	16.62	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
17	20250123	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	7	2	0.60	6268837	5404	0.76	1159	1165	1157	1505	811	1158	1160.17	0.92	2095	1260	1208	1183	1131	1106	1196	1119	281	347	500	740	1	1	56171811	654	-7.52	0.70	12	0.01	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1248	-6.65	20250116	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.92	N	099220	500	280 억	517441	N	N	N	N
18	20250122	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-18	5	-1.53	829837250	703849	134.07	1220	1235	1158	1528	824	1176	1179.01	1.24	-177493	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	650	-7.47	0.70	12	1.25	-155.00	1661.00	2350	20240523	-50.72	981	20241204	18.04	1248	-7.21	20250116	1092	6.04	20250102	2350	-50.72	20240523	981	18.04	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
19	20250122	150745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-16	5	-1.36	782883983	663340	126.35	1220	1235	1159	1528	824	1176	1180.22	1.24	-163244	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	652	-7.48	0.70	12	1.18	-155.00	1661.00	2350	20240523	-50.64	981	20241204	18.25	1248	-7.05	20250116	1092	6.23	20250102	2350	-50.64	20240523	981	18.25	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
20	20250122	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-11	5	-0.94	710215190	600747	114.43	1220	1235	1161	1528	824	1176	1182.22	1.24	-145986	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	654	-7.52	0.70	12	1.07	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1248	-6.65	20250116	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
21	20250122	130745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-7	5	-0.60	641177890	541534	103.15	1220	1235	1164	1528	824	1176	1184.00	1.24	-121399	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	657	-7.54	0.70	12	0.96	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
22	20250122	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-7	5	-0.60	627213656	529602	100.88	1220	1235	1164	1528	824	1176	1184.31	1.24	-113015	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	657	-7.54	0.70	12	0.94	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
23	20250122	110745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	0	3	0.00	588569685	496593	94.59	1220	1235	1164	1528	824	1176	1185.22	1.24	-109521	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	661	-7.59	0.71	12	0.88	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1248	-5.77	20250116	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
24	20250122	100744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-6	5	-0.51	504384356	424522	80.86	1220	1235	1165	1528	824	1176	1188.12	1.24	-104791	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	657	-7.55	0.70	12	0.76	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
25	20250122	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-1	5	-0.09	330134388	275788	52.53	1220	1235	1174	1528	824	1176	1197.06	1.24	-65572	1226	1201	1179	1154	1132	1190	1143	281	352	500	750	1	1	56171811	660	-7.58	0.71	12	0.49	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1248	-5.85	20250116	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	1.93	N	099220	500	280 억	694864	N	N	N	N
26	20250121	160740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-19	5	-1.59	476224841	408135	120.95	1195	1204	1157	1553	837	1195	1166.79	1.25	-7158	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	661	-7.59	0.71	12	0.73	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1248	-5.77	20250116	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
27	20250121	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-32	5	-2.68	428363967	367187	108.81	1195	1204	1157	1553	837	1195	1166.57	1.25	-2611	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	653	-7.50	0.70	12	0.65	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
28	20250121	140742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-36	5	-3.01	377058775	322933	95.70	1195	1204	1157	1553	837	1195	1167.56	1.25	825	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	651	-7.48	0.70	12	0.57	-155.00	1661.00	2350	20240523	-50.68	981	20241204	18.14	1248	-7.13	20250116	1092	6.14	20250102	2350	-50.68	20240523	981	18.14	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
29	20250121	130741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-32	5	-2.68	349829312	299464	88.74	1195	1204	1157	1553	837	1195	1168.14	1.25	7072	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	653	-7.50	0.70	12	0.53	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
30	20250121	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-33	5	-2.76	295338617	252481	74.82	1195	1204	1157	1553	837	1195	1169.70	1.25	10472	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	653	-7.50	0.70	12	0.45	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
31	20250121	110703	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-33	5	-2.76	205219745	174762	51.79	1195	1204	1160	1553	837	1195	1174.22	1.25	-22032	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	653	-7.50	0.70	12	0.31	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
32	20250121	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-24	5	-2.01	143793623	122042	36.17	1195	1204	1163	1553	837	1195	1178.16	1.25	-11194	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	658	-7.55	0.70	12	0.22	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1248	-6.17	20250116	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
33	20250121	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	0	3	0.00	22010699	18462	5.47	1195	1204	1190	1553	837	1195	1192.14	1.25	-1987	1223	1209	1202	1188	1181	1205	1184	281	358	500	760	1	1	56171811	671	-7.71	0.72	12	0.03	-155.00	1661.00	2350	20240523	-49.15	981	20241204	21.81	1248	-4.25	20250116	1092	9.43	20250102	2350	-49.15	20240523	981	21.81	20241204	1.96	N	099220	500	280 억	703328	N	N	N	N
34	20250120	160737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-17	5	-1.40	401830777	333665	56.43	1215	1216	1195	1575	849	1212	1204.36	1.34	-50158	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	671	-7.71	0.72	12	0.59	-155.00	1661.00	2350	20240523	-49.15	981	20241204	21.81	1248	-4.25	20250116	1092	9.43	20250102	2350	-49.15	20240523	981	21.81	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
35	20250120	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-15	5	-1.24	369415497	306573	51.85	1215	1216	1195	1575	849	1212	1204.98	1.34	-50825	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	672	-7.72	0.72	12	0.55	-155.00	1661.00	2350	20240523	-49.06	981	20241204	22.02	1248	-4.09	20250116	1092	9.62	20250102	2350	-49.06	20240523	981	22.02	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
36	20250120	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-9	5	-0.74	329058742	272895	46.16	1215	1216	1198	1575	849	1212	1205.81	1.34	-32521	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	676	-7.76	0.72	12	0.49	-155.00	1661.00	2350	20240523	-48.81	981	20241204	22.63	1248	-3.61	20250116	1092	10.16	20250102	2350	-48.81	20240523	981	22.63	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
37	20250120	130738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-10	5	-0.83	271143009	224678	38.00	1215	1216	1200	1575	849	1212	1206.81	1.34	1224	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	675	-7.75	0.72	12	0.40	-155.00	1661.00	2350	20240523	-48.85	981	20241204	22.53	1248	-3.69	20250116	1092	10.07	20250102	2350	-48.85	20240523	981	22.53	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
38	20250120	120740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-9	5	-0.74	232845462	192824	32.61	1215	1216	1200	1575	849	1212	1207.55	1.34	-119	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	676	-7.76	0.72	12	0.34	-155.00	1661.00	2350	20240523	-48.81	981	20241204	22.63	1248	-3.61	20250116	1092	10.16	20250102	2350	-48.81	20240523	981	22.63	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
39	20250120	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-3	5	-0.25	203231595	168244	28.46	1215	1216	1200	1575	849	1212	1207.96	1.34	-319	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	679	-7.80	0.73	12	0.30	-155.00	1661.00	2350	20240523	-48.55	981	20241204	23.24	1248	-3.12	20250116	1092	10.71	20250102	2350	-48.55	20240523	981	23.24	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
40	20250120	100739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	3	2	0.25	161563394	133802	22.63	1215	1216	1200	1575	849	1212	1207.48	1.34	7363	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	682	-7.84	0.73	12	0.24	-155.00	1661.00	2350	20240523	-48.30	981	20241204	23.85	1248	-2.64	20250116	1092	11.26	20250102	2350	-48.30	20240523	981	23.85	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
41	20250120	090741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-8	5	-0.66	22891988	18909	3.20	1215	1216	1202	1575	849	1212	1210.64	1.34	-5299	1245	1228	1209	1192	1173	1219	1183	281	363	500	770	1	1	56171811	676	-7.77	0.72	12	0.03	-155.00	1661.00	2350	20240523	-48.77	981	20241204	22.73	1248	-3.53	20250116	1092	10.26	20250102	2350	-48.77	20240523	981	22.73	20241204	1.93	N	099220	500	280 억	753495	N	N	N	N
42	20250117	160738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-28	5	-2.26	705107872	582547	28.21	1216	1226	1190	1612	868	1240	1210.25	1.32	8065	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	681	-7.82	0.73	12	1.04	-155.00	1661.00	2350	20240523	-48.43	981	20241204	23.55	1248	-2.88	20250116	1092	10.99	20250102	2350	-48.43	20240523	981	23.55	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
43	20250117	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-30	5	-2.42	665020565	549458	26.61	1216	1226	1190	1612	868	1240	1210.18	1.32	1687	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	680	-7.81	0.73	12	0.98	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	1248	-3.04	20250116	1092	10.81	20250102	2350	-48.51	20240523	981	23.34	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
44	20250117	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-35	5	-2.82	616167888	508987	24.65	1216	1226	1190	1612	868	1240	1210.42	1.32	18956	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	677	-7.77	0.73	12	0.91	-155.00	1661.00	2350	20240523	-48.72	981	20241204	22.83	1248	-3.45	20250116	1092	10.35	20250102	2350	-48.72	20240523	981	22.83	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
45	20250117	130737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-30	5	-2.42	594404213	490935	23.77	1216	1226	1190	1612	868	1240	1210.60	1.32	24286	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	680	-7.81	0.73	12	0.87	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	1248	-3.04	20250116	1092	10.81	20250102	2350	-48.51	20240523	981	23.34	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
46	20250117	120740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-34	5	-2.74	545098423	450138	21.80	1216	1226	1190	1612	868	1240	1210.79	1.32	36718	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	677	-7.78	0.73	12	0.80	-155.00	1661.00	2350	20240523	-48.68	981	20241204	22.94	1248	-3.37	20250116	1092	10.44	20250102	2350	-48.68	20240523	981	22.94	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
47	20250117	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-30	5	-2.42	490748224	405105	19.62	1216	1226	1190	1612	868	1240	1211.22	1.32	43055	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	680	-7.81	0.73	12	0.72	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	1248	-3.04	20250116	1092	10.81	20250102	2350	-48.51	20240523	981	23.34	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
48	20250117	100740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-18	5	-1.45	412631288	340701	16.50	1216	1226	1190	1612	868	1240	1210.90	1.32	35636	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	686	-7.88	0.74	12	0.61	-155.00	1661.00	2350	20240523	-48.00	981	20241204	24.57	1248	-2.08	20250116	1092	11.90	20250102	2350	-48.00	20240523	981	24.57	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
49	20250117	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-29	5	-2.34	133489079	110895	5.37	1216	1217	1190	1612	868	1240	1202.86	1.32	-3510	1298	1269	1219	1190	1140	1283	1204	281	372	500	790	1	1	56171811	680	-7.81	0.73	12	0.20	-155.00	1661.00	2350	20240523	-48.47	981	20241204	23.45	1248	-2.96	20250116	1092	10.90	20250102	2350	-48.47	20240523	981	23.45	20241204	1.93	N	099220	500	280 억	742189	N	N	N	N
50	20250116	160733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	85	2	7.36	2370052062	1939643	610.67	1169	1248	1169	1501	809	1155	1221.84	1.35	-21210	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	697	-8.00	0.75	12	3.45	-155.00	1661.00	2350	20240523	-47.23	981	20241204	26.40	1248	-0.64	20250116	1092	13.55	20250102	2350	-47.23	20240523	981	26.40	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
51	20250116	150659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	80	2	6.93	1641603260	1348752	424.64	1169	1248	1169	1501	809	1155	1217.13	1.35	-36688	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	694	-7.97	0.74	12	2.40	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	1248	-1.04	20250116	1092	13.10	20250102	2350	-47.45	20240523	981	25.89	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
52	20250116	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	48	2	4.16	506179065	423613	133.37	1169	1224	1169	1501	809	1155	1194.91	1.35	97327	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	676	-7.76	0.72	12	0.75	-155.00	1661.00	2350	20240523	-48.81	981	20241204	22.63	1231	-2.27	20250110	1092	10.16	20250102	2350	-48.81	20240523	981	22.63	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
53	20250116	130737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	45	2	3.90	449213782	376177	118.43	1169	1224	1169	1501	809	1155	1194.16	1.35	82034	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	674	-7.74	0.72	12	0.67	-155.00	1661.00	2350	20240523	-48.94	981	20241204	22.32	1231	-2.52	20250110	1092	9.89	20250102	2350	-48.94	20240523	981	22.32	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
54	20250116	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	42	2	3.64	369677121	309773	97.53	1169	1224	1169	1501	809	1155	1193.38	1.35	85872	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	672	-7.72	0.72	12	0.55	-155.00	1661.00	2350	20240523	-49.06	981	20241204	22.02	1231	-2.76	20250110	1092	9.62	20250102	2350	-49.06	20240523	981	22.02	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
55	20250116	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	32	2	2.77	317355795	265953	83.73	1169	1224	1169	1501	809	1155	1193.28	1.35	76201	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	667	-7.66	0.71	12	0.47	-155.00	1661.00	2350	20240523	-49.49	981	20241204	21.00	1231	-3.57	20250110	1092	8.70	20250102	2350	-49.49	20240523	981	21.00	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
56	20250116	100738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	37	2	3.20	240334700	201280	63.37	1169	1224	1169	1501	809	1155	1194.03	1.35	71360	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	670	-7.69	0.72	12	0.36	-155.00	1661.00	2350	20240523	-49.28	981	20241204	21.51	1231	-3.17	20250110	1092	9.16	20250102	2350	-49.28	20240523	981	21.51	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
57	20250116	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	43	2	3.72	105977859	88568	27.88	1169	1224	1169	1501	809	1155	1196.57	1.35	34386	1205	1180	1165	1140	1125	1172	1132	281	346	500	730	1	1	56171811	673	-7.73	0.72	12	0.16	-155.00	1661.00	2350	20240523	-49.02	981	20241204	22.12	1231	-2.68	20250110	1092	9.71	20250102	2350	-49.02	20240523	981	22.12	20241204	1.92	N	099220	500	280 억	759990	N	N	N	N
58	20250115	160735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-23	5	-1.95	368707405	315099	180.11	1186	1190	1150	1531	825	1178	1170.22	1.41	-28843	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	649	-7.45	0.70	12	0.56	-155.00	1661.00	2350	20240523	-50.85	981	20241204	17.74	1231	-6.17	20250110	1092	5.77	20250102	2350	-50.85	20240523	981	17.74	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
59	20250115	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-25	5	-2.12	333358127	284489	162.62	1186	1190	1150	1531	825	1178	1171.78	1.41	-31514	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	648	-7.44	0.69	12	0.51	-155.00	1661.00	2350	20240523	-50.94	981	20241204	17.53	1231	-6.34	20250110	1092	5.59	20250102	2350	-50.94	20240523	981	17.53	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
60	20250115	140729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-7	5	-0.59	256271517	217933	124.57	1186	1190	1165	1531	825	1178	1175.92	1.41	-21884	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	658	-7.55	0.70	12	0.39	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1231	-4.87	20250110	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
61	20250115	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-7	5	-0.59	223138495	189558	108.35	1186	1190	1166	1531	825	1178	1177.15	1.41	-7858	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	658	-7.55	0.70	12	0.34	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1231	-4.87	20250110	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
62	20250115	120722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	-4	5	-0.34	198152009	168208	96.15	1186	1190	1167	1531	825	1178	1178.02	1.41	-2729	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	659	-7.57	0.71	12	0.30	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1231	-4.63	20250110	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
63	20250115	110736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-1	5	-0.08	161532384	136962	78.29	1186	1190	1170	1531	825	1178	1179.40	1.41	1543	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	661	-7.59	0.71	12	0.24	-155.00	1661.00	2350	20240523	-49.91	981	20241204	19.98	1231	-4.39	20250110	1092	7.78	20250102	2350	-49.91	20240523	981	19.98	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
64	20250115	100735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	1	2	0.08	73200798	62110	35.50	1186	1190	1171	1531	825	1178	1178.57	1.41	-9459	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	662	-7.61	0.71	12	0.11	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1231	-4.22	20250110	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
65	20250115	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	1	2	0.08	17965153	15148	8.66	1186	1190	1179	1531	825	1178	1186.00	1.41	-4943	1196	1187	1174	1165	1152	1191	1169	281	353	500	750	1	1	56171811	662	-7.61	0.71	12	0.03	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1231	-4.22	20250110	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.95	N	099220	500	280 억	789926	N	N	N	N
66	20250114	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	19	2	1.64	204449249	174433	48.31	1161	1183	1161	1506	812	1159	1172.08	1.28	72046	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	662	-7.60	0.71	12	0.31	-155.00	1661.00	2350	20240523	-49.87	981	20241204	20.08	1231	-4.31	20250110	1092	7.88	20250102	2350	-49.87	20240523	981	20.08	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
67	20250114	150733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	20	2	1.73	199157282	169938	47.06	1161	1183	1161	1506	812	1159	1171.94	1.28	69132	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	662	-7.61	0.71	12	0.30	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1231	-4.22	20250110	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
68	20250114	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	18	2	1.55	174361703	148884	41.23	1161	1183	1161	1506	812	1159	1171.12	1.28	58502	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	661	-7.59	0.71	12	0.27	-155.00	1661.00	2350	20240523	-49.91	981	20241204	19.98	1231	-4.39	20250110	1092	7.78	20250102	2350	-49.91	20240523	981	19.98	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
69	20250114	130731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	20	2	1.73	154138656	131726	36.48	1161	1179	1161	1506	812	1159	1170.15	1.28	46285	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	662	-7.61	0.71	12	0.23	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1231	-4.22	20250110	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
70	20250114	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	14	2	1.21	121049331	103611	28.69	1161	1179	1161	1506	812	1159	1168.31	1.28	23692	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	659	-7.57	0.71	12	0.18	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1231	-4.71	20250110	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
71	20250114	110729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	3	2	0.26	98342622	84153	23.31	1161	1179	1161	1506	812	1159	1168.62	1.28	18396	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	653	-7.50	0.70	12	0.15	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1231	-5.61	20250110	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
72	20250114	100727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	7	2	0.60	56710988	48367	13.39	1161	1179	1161	1506	812	1159	1172.51	1.28	10078	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	655	-7.52	0.70	12	0.09	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1231	-5.28	20250110	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
73	20250114	090731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	16	2	1.38	7128885	6094	1.69	1161	1176	1161	1506	812	1159	1169.82	1.28	2895	1225	1191	1175	1141	1125	1184	1134	281	347	500	740	1	1	56171811	660	-7.58	0.71	12	0.01	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1231	-4.55	20250110	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	1.89	N	099220	500	280 억	717380	N	N	N	N
74	20250113	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-46	5	-3.82	419079468	356045	42.72	1205	1209	1159	1566	844	1205	1177.04	1.37	-54465	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	651	-7.48	0.70	12	0.63	-155.00	1661.00	2350	20240523	-50.68	981	20241204	18.14	1231	-5.85	20250110	1092	6.14	20250102	2350	-50.68	20240523	981	18.14	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
75	20250113	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-35	5	-2.90	354745745	300666	36.08	1205	1209	1163	1566	844	1205	1179.87	1.37	-64463	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	657	-7.55	0.70	12	0.54	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1231	-4.96	20250110	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
76	20250113	140714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	-31	5	-2.57	317538506	268768	32.25	1205	1209	1166	1566	844	1205	1181.46	1.37	-63979	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	659	-7.57	0.71	12	0.48	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1231	-4.63	20250110	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
77	20250113	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-34	5	-2.82	282096336	238435	28.61	1205	1209	1170	1566	844	1205	1183.12	1.37	-51041	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	658	-7.55	0.70	12	0.42	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1231	-4.87	20250110	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
78	20250113	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-27	5	-2.24	230870790	194769	23.37	1205	1209	1173	1566	844	1205	1185.36	1.37	-33405	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	662	-7.60	0.71	12	0.35	-155.00	1661.00	2350	20240523	-49.87	981	20241204	20.08	1231	-4.31	20250110	1092	7.88	20250102	2350	-49.87	20240523	981	20.08	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
79	20250113	110715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-27	5	-2.24	215301881	181525	21.78	1205	1209	1173	1566	844	1205	1186.07	1.37	-24060	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	662	-7.60	0.71	12	0.32	-155.00	1661.00	2350	20240523	-49.87	981	20241204	20.08	1231	-4.31	20250110	1092	7.88	20250102	2350	-49.87	20240523	981	20.08	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
80	20250113	100714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-28	5	-2.32	182857412	153942	18.47	1205	1209	1175	1566	844	1205	1187.83	1.37	-12080	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	661	-7.59	0.71	12	0.27	-155.00	1661.00	2350	20240523	-49.91	981	20241204	19.98	1231	-4.39	20250110	1092	7.78	20250102	2350	-49.91	20240523	981	19.98	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
81	20250113	090720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-11	5	-0.91	55101905	46173	5.54	1205	1209	1189	1566	844	1205	1193.38	1.37	7639	1258	1231	1204	1177	1150	1245	1191	281	361	500	770	1	1	56171811	671	-7.70	0.72	12	0.08	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	1231	-3.01	20250110	1092	9.34	20250102	2350	-49.19	20240523	981	21.71	20241204	1.91	N	099220	500	280 억	770404	N	N	N	N
82	20250110	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	11	2	0.92	1003289972	828918	163.91	1185	1231	1177	1552	836	1194	1210.36	1.40	-17525	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	677	-7.77	0.73	12	1.48	-155.00	1661.00	2350	20240523	-48.72	981	20241204	22.83	1231	-2.11	20250110	1092	10.35	20250102	2350	-48.72	20240523	981	22.83	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
83	20250110	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	10	2	0.84	948526855	783416	154.92	1185	1231	1177	1552	836	1194	1210.76	1.40	-19701	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	676	-7.77	0.72	12	1.39	-155.00	1661.00	2350	20240523	-48.77	981	20241204	22.73	1231	-2.19	20250110	1092	10.26	20250102	2350	-48.77	20240523	981	22.73	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
84	20250110	140712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	10	2	0.84	792227711	654970	129.52	1185	1231	1177	1552	836	1194	1209.56	1.40	-21453	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	676	-7.77	0.72	12	1.17	-155.00	1661.00	2350	20240523	-48.77	981	20241204	22.73	1231	-2.19	20250110	1092	10.26	20250102	2350	-48.77	20240523	981	22.73	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
85	20250110	130711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	11	2	0.92	739759986	611432	120.91	1185	1231	1177	1552	836	1194	1209.88	1.40	-7275	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	677	-7.77	0.73	12	1.09	-155.00	1661.00	2350	20240523	-48.72	981	20241204	22.83	1231	-2.11	20250110	1092	10.35	20250102	2350	-48.72	20240523	981	22.83	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
86	20250110	120711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	11	2	0.92	679423710	561266	110.99	1185	1231	1177	1552	836	1194	1210.52	1.40	-29237	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	677	-7.77	0.73	12	1.00	-155.00	1661.00	2350	20240523	-48.72	981	20241204	22.83	1231	-2.11	20250110	1092	10.35	20250102	2350	-48.72	20240523	981	22.83	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
87	20250110	110710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	11	2	0.92	621980740	513701	101.58	1185	1231	1177	1552	836	1194	1210.78	1.40	-32225	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	677	-7.77	0.73	12	0.91	-155.00	1661.00	2350	20240523	-48.72	981	20241204	22.83	1231	-2.11	20250110	1092	10.35	20250102	2350	-48.72	20240523	981	22.83	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
88	20250110	100709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	12	2	1.01	288316349	239750	47.41	1185	1231	1177	1552	836	1194	1202.57	1.40	-32554	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	677	-7.78	0.73	12	0.43	-155.00	1661.00	2350	20240523	-48.68	981	20241204	22.94	1231	-2.03	20250110	1092	10.44	20250102	2350	-48.68	20240523	981	22.94	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
89	20250110	090712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-12	5	-1.01	37526907	31727	6.27	1185	1185	1177	1552	836	1194	1182.81	1.40	-1822	1254	1223	1186	1155	1118	1239	1171	281	358	500	760	1	1	56171811	664	-7.63	0.71	12	0.06	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1217	-2.88	20250109	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.93	N	099220	500	280 억	788517	N	N	N	N
90	20250109	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	21	2	1.79	581450632	493232	163.71	1174	1217	1149	1524	822	1173	1178.81	1.47	-36996	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	671	-7.70	0.72	12	0.88	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	1217	-1.89	20250109	1092	9.34	20250102	2350	-49.19	20240523	981	21.71	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
91	20250109	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	0	3	0.00	283802937	244111	81.02	1174	1186	1149	1524	822	1173	1162.60	1.47	-8934	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	659	-7.57	0.71	12	0.43	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1209	-2.98	20250108	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
92	20250109	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-8	5	-0.68	191565227	165612	54.97	1174	1179	1149	1524	822	1173	1156.71	1.47	-5907	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	654	-7.52	0.70	12	0.29	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1209	-3.64	20250108	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
93	20250109	130707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-12	5	-1.02	170658180	147611	48.99	1174	1179	1149	1524	822	1173	1156.13	1.47	-14075	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	652	-7.49	0.70	12	0.26	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1209	-3.97	20250108	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
94	20250109	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-14	5	-1.19	143264355	123964	41.14	1174	1179	1149	1524	822	1173	1155.69	1.47	-24416	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	651	-7.48	0.70	12	0.22	-155.00	1661.00	2350	20240523	-50.68	981	20241204	18.14	1209	-4.14	20250108	1092	6.14	20250102	2350	-50.68	20240523	981	18.14	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
95	20250109	110710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-12	5	-1.02	131220435	113558	37.69	1174	1179	1149	1524	822	1173	1155.54	1.47	-24024	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	652	-7.49	0.70	12	0.20	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1209	-3.97	20250108	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
96	20250109	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-18	5	-1.53	98659724	85435	28.36	1174	1179	1149	1524	822	1173	1154.79	1.47	-32423	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	649	-7.45	0.70	12	0.15	-155.00	1661.00	2350	20240523	-50.85	981	20241204	17.74	1209	-4.47	20250108	1092	5.77	20250102	2350	-50.85	20240523	981	17.74	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
97	20250109	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-12	5	-1.02	29833732	25717	8.54	1174	1179	1155	1524	822	1173	1160.07	1.47	-7470	1236	1204	1177	1145	1118	1220	1161	281	351	500	750	1	1	56171811	652	-7.49	0.70	12	0.05	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1209	-3.97	20250108	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	1.90	N	099220	500	280 억	826127	N	N	N	N
98	20250108	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	4	2	0.34	354175086	301074	99.01	1150	1209	1150	1519	819	1169	1176.37	1.37	49126	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	659	-7.57	0.71	12	0.54	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1209	-2.98	20250108	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
99	20250108	150704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	5	2	0.43	346315569	294378	96.81	1150	1209	1150	1519	819	1169	1176.43	1.37	49075	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	659	-7.57	0.71	12	0.52	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1209	-2.89	20250108	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
100	20250108	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	3	2	0.26	320768624	272546	89.63	1150	1209	1150	1519	819	1169	1176.93	1.37	39409	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	658	-7.56	0.71	12	0.49	-155.00	1661.00	2350	20240523	-50.13	981	20241204	19.47	1209	-3.06	20250108	1092	7.33	20250102	2350	-50.13	20240523	981	19.47	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
101	20250108	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	0	3	0.00	294228273	249870	82.17	1150	1209	1150	1519	819	1169	1177.53	1.37	43523	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	657	-7.54	0.70	12	0.44	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1209	-3.31	20250108	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
102	20250108	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	1	2	0.09	267603393	227059	74.67	1150	1209	1150	1519	819	1169	1178.56	1.37	50270	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	657	-7.55	0.70	12	0.40	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1209	-3.23	20250108	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
103	20250108	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	12	2	1.03	235648297	199796	65.71	1150	1209	1150	1519	819	1169	1179.44	1.37	63626	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	663	-7.62	0.71	12	0.36	-155.00	1661.00	2350	20240523	-49.74	981	20241204	20.39	1209	-2.32	20250108	1092	8.15	20250102	2350	-49.74	20240523	981	20.39	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
104	20250108	100705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	9	2	0.77	176670842	149620	49.21	1150	1209	1150	1519	819	1169	1180.80	1.37	36044	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	662	-7.60	0.71	12	0.27	-155.00	1661.00	2350	20240523	-49.87	981	20241204	20.08	1209	-2.56	20250108	1092	7.88	20250102	2350	-49.87	20240523	981	20.08	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
105	20250108	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-12	5	-1.03	13430999	11627	3.82	1150	1173	1150	1519	819	1169	1155.16	1.37	4413	1202	1185	1169	1152	1136	1177	1144	281	350	500	740	1	1	56171811	650	-7.46	0.70	12	0.02	-155.00	1661.00	2350	20240523	-50.77	981	20241204	17.94	1207	-4.14	20250103	1092	5.95	20250102	2350	-50.77	20240523	981	17.94	20241204	1.88	N	099220	500	280 억	770662	N	N	N	N
106	20250107	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-11	5	-0.93	354170311	302387	77.57	1183	1186	1153	1534	826	1180	1171.27	1.45	-47009	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	657	-7.54	0.70	12	0.54	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1207	-3.15	20250103	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
107	20250107	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-17	5	-1.44	338287460	288792	74.08	1183	1186	1153	1534	826	1180	1171.39	1.45	-47962	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	653	-7.50	0.70	12	0.51	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1207	-3.65	20250103	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
108	20250107	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-17	5	-1.44	289397649	246644	63.27	1183	1186	1162	1534	826	1180	1173.34	1.45	-39036	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	653	-7.50	0.70	12	0.44	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1207	-3.65	20250103	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
109	20250107	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-13	5	-1.10	245647565	209068	53.63	1183	1186	1165	1534	826	1180	1174.96	1.45	-30397	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	656	-7.53	0.70	12	0.37	-155.00	1661.00	2350	20240523	-50.34	981	20241204	18.96	1207	-3.31	20250103	1092	6.87	20250102	2350	-50.34	20240523	981	18.96	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
110	20250107	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	-6	5	-0.51	165176024	140241	35.97	1183	1186	1173	1534	826	1180	1177.80	1.45	-15591	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	659	-7.57	0.71	12	0.25	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1207	-2.73	20250103	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
111	20250107	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	1	2	0.08	127920579	108568	27.85	1183	1186	1174	1534	826	1180	1178.25	1.45	-5473	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	663	-7.62	0.71	12	0.19	-155.00	1661.00	2350	20240523	-49.74	981	20241204	20.39	1207	-2.15	20250103	1092	8.15	20250102	2350	-49.74	20240523	981	20.39	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
112	20250107	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-4	5	-0.34	85307322	72398	18.57	1183	1186	1174	1534	826	1180	1178.31	1.45	-16351	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	661	-7.59	0.71	12	0.13	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1207	-2.57	20250103	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
113	20250107	090702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	2	2	0.17	10928683	9243	2.37	1183	1186	1180	1534	826	1180	1182.37	1.45	-4945	1203	1191	1178	1166	1153	1197	1172	281	354	500	750	1	1	56171811	664	-7.63	0.71	12	0.02	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1207	-2.07	20250103	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.94	N	099220	500	280 억	815175	N	N	N	N
114	20250106	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	6	2	0.51	456759521	388072	46.44	1174	1190	1165	1526	822	1174	1177.00	1.32	73244	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	663	-7.61	0.71	12	0.69	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1207	-2.24	20250103	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
115	20250106	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	10	2	0.85	433484616	368347	44.08	1174	1190	1165	1526	822	1174	1176.84	1.32	63721	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	665	-7.64	0.71	12	0.66	-155.00	1661.00	2350	20240523	-49.62	981	20241204	20.69	1207	-1.91	20250103	1092	8.42	20250102	2350	-49.62	20240523	981	20.69	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
116	20250106	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	9	2	0.77	405983847	345047	41.29	1174	1190	1165	1526	822	1174	1176.60	1.32	61934	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	665	-7.63	0.71	12	0.61	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	1207	-1.99	20250103	1092	8.33	20250102	2350	-49.66	20240523	981	20.59	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
117	20250106	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	7	2	0.60	375477558	319236	38.20	1174	1190	1165	1526	822	1174	1176.18	1.32	64246	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	663	-7.62	0.71	12	0.57	-155.00	1661.00	2350	20240523	-49.74	981	20241204	20.39	1207	-2.15	20250103	1092	8.15	20250102	2350	-49.74	20240523	981	20.39	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
118	20250106	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	12	2	1.02	349636762	297386	35.59	1174	1190	1165	1526	822	1174	1175.70	1.32	67703	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	666	-7.65	0.71	12	0.53	-155.00	1661.00	2350	20240523	-49.53	981	20241204	20.90	1207	-1.74	20250103	1092	8.61	20250102	2350	-49.53	20240523	981	20.90	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
119	20250106	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	8	2	0.68	251186834	213680	25.57	1174	1187	1165	1526	822	1174	1175.53	1.32	9999	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	664	-7.63	0.71	12	0.38	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1207	-2.07	20250103	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
120	20250106	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	13	2	1.11	127884477	108901	13.03	1174	1187	1165	1526	822	1174	1174.32	1.32	8196	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	667	-7.66	0.71	12	0.19	-155.00	1661.00	2350	20240523	-49.49	981	20241204	21.00	1207	-1.66	20250103	1092	8.70	20250102	2350	-49.49	20240523	981	21.00	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
121	20250106	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-3	5	-0.26	33581567	28619	3.42	1174	1179	1166	1526	822	1174	1173.40	1.32	-13450	1248	1211	1170	1133	1092	1229	1151	281	352	500	750	1	1	56171811	658	-7.55	0.70	12	0.05	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1207	-2.98	20250103	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.94	N	099220	500	280 억	741330	N	N	N	N
122	20250103	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	56	2	5.01	980643176	834609	217.67	1137	1207	1129	1453	783	1118	1174.97	1.03	163415	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	659	-7.57	0.71	12	1.49	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1207	-2.73	20250103	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
123	20250103	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	61	2	5.46	939206693	799292	208.46	1137	1207	1129	1453	783	1118	1175.05	1.03	165856	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	662	-7.61	0.71	12	1.42	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1207	-2.32	20250103	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
124	20250103	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	57	2	5.10	884412814	752459	196.24	1137	1207	1129	1453	783	1118	1175.36	1.03	147024	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	660	-7.58	0.71	12	1.34	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1207	-2.65	20250103	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
125	20250103	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	65	2	5.81	780153809	663535	173.05	1137	1207	1129	1453	783	1118	1175.75	1.03	122744	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	665	-7.63	0.71	12	1.18	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	1207	-1.99	20250103	1092	8.33	20250102	2350	-49.66	20240523	981	20.59	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
126	20250103	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	55	2	4.92	747139000	635486	165.74	1137	1207	1129	1453	783	1118	1175.70	1.03	115737	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	659	-7.57	0.71	12	1.13	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1207	-2.82	20250103	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
127	20250103	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	62	2	5.55	712255266	605808	158.00	1137	1207	1129	1453	783	1118	1175.71	1.03	120792	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	663	-7.61	0.71	12	1.08	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1207	-2.24	20250103	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
128	20250103	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	61	2	5.46	647749129	550969	143.69	1137	1207	1129	1453	783	1118	1175.65	1.03	125066	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	662	-7.61	0.71	12	0.98	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1207	-2.32	20250103	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
129	20250103	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	32	2	2.86	48508799	42254	11.02	1137	1155	1129	1453	783	1118	1148.03	1.03	15558	1146	1132	1112	1098	1078	1139	1105	281	335	500	710	1	1	56171811	646	-7.42	0.69	12	0.08	-155.00	1661.00	2350	20240523	-51.06	981	20241204	17.23	1155	-0.43	20250103	1092	5.31	20250102	2350	-51.06	20240523	981	17.23	20241204	1.97	N	099220	500	280 억	577617	N	N	N	N
130	20250102	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	11	2	0.99	415379240	372957	154.21	1095	1126	1092	1439	775	1107	1113.75	1.02	4547	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	628	-7.21	0.67	12	0.66	-155.00	1661.00	2350	20240523	-52.43	981	20241204	13.97	1126	-0.71	20250102	1092	2.38	20250102	2350	-52.43	20240523	981	13.97	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
131	20250102	150640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	12	2	1.08	403401094	362245	149.78	1095	1126	1092	1439	775	1107	1113.62	1.02	4490	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	629	-7.22	0.67	12	0.64	-155.00	1661.00	2350	20240523	-52.38	981	20241204	14.07	1126	-0.62	20250102	1092	2.47	20250102	2350	-52.38	20240523	981	14.07	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
132	20250102	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	11	2	0.99	367760516	330427	136.63	1095	1126	1092	1439	775	1107	1112.99	1.02	9709	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	628	-7.21	0.67	12	0.59	-155.00	1661.00	2350	20240523	-52.43	981	20241204	13.97	1126	-0.71	20250102	1092	2.38	20250102	2350	-52.43	20240523	981	13.97	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
133	20250102	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	3	2	0.27	217403500	195398	80.79	1095	1125	1092	1439	775	1107	1112.63	1.02	-20479	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	624	-7.16	0.67	12	0.35	-155.00	1661.00	2350	20240523	-52.77	981	20241204	13.15	1125	-1.33	20250102	1092	1.65	20250102	2350	-52.77	20240523	981	13.15	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
134	20250102	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	9	2	0.81	95339230	85717	35.44	1095	1125	1092	1439	775	1107	1112.28	1.02	-11411	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	627	-7.20	0.67	12	0.15	-155.00	1661.00	2350	20240523	-52.51	981	20241204	13.76	1125	-0.80	20250102	1092	2.20	20250102	2350	-52.51	20240523	981	13.76	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
135	20250102	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	9	2	0.81	64714497	58182	24.06	1095	1125	1092	1439	775	1107	1112.31	1.02	-6948	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	627	-7.20	0.67	12	0.10	-155.00	1661.00	2350	20240523	-52.51	981	20241204	13.76	1125	-0.80	20250102	1092	2.20	20250102	2350	-52.51	20240523	981	13.76	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
136	20250102	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	0	3	0.00	15475658	14104	5.83	1095	1107	1092	1439	775	1107	1097.03	1.02	-10088	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	622	-7.14	0.67	12	0.03	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	1107	0.00	20250102	1092	1.37	20250102	2350	-52.89	20240523	981	12.84	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N
137	20250102	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	0	3	0.00	0	0	0.00	0	0	0	1439	775	1107	0.00	1.02	0	1135	1121	1097	1083	1059	1128	1090	281	332	500	700	1	1	56171811	622	-7.14	0.67	12	0.00	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	0	0.00	0	0	0.00	0	2350	-52.89	20240523	981	12.84	20241204	1.96	N	099220	500	280 억	572687	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History