KissMeData/353590/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	161228	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	45	2	1.01	96136525	21350	37.94	4420	4575	4410	5790	3120	4455	4502.88	0.54	646	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	579	-51.72	2.00	12	0.17	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4250	5.88	20250102	8120	-44.58	20240228	3600	25.00	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
3	20250124	151229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	75	2	1.68	79731120	17707	31.47	4420	4575	4410	5790	3120	4455	4502.80	0.54	667	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	583	-52.07	2.02	12	0.14	-87.00	2247.00	8120	20240228	-44.21	3600	20241210	25.83	5650	-19.82	20250110	4250	6.59	20250102	8120	-44.21	20240228	3600	25.83	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
4	20250124	141226	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	55	2	1.23	71058960	15785	28.05	4420	4575	4410	5790	3120	4455	4501.68	0.54	567	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	581	-51.84	2.01	12	0.12	-87.00	2247.00	8120	20240228	-44.46	3600	20241210	25.28	5650	-20.18	20250110	4250	6.12	20250102	8120	-44.46	20240228	3600	25.28	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
5	20250124	131229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	45	2	1.01	63222305	14047	24.96	4420	4575	4410	5790	3120	4455	4500.77	0.54	-300	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	579	-51.72	2.00	12	0.11	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4250	5.88	20250102	8120	-44.58	20240228	3600	25.00	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
6	20250124	121225	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	65	2	1.46	56601525	12580	22.35	4420	4575	4410	5790	3120	4455	4499.33	0.54	-839	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	582	-51.95	2.01	12	0.10	-87.00	2247.00	8120	20240228	-44.33	3600	20241210	25.56	5650	-20.00	20250110	4250	6.35	20250102	8120	-44.33	20240228	3600	25.56	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
7	20250124	111226	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	80	2	1.80	51522115	11454	20.35	4420	4575	4410	5790	3120	4455	4498.18	0.54	-547	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	584	-52.13	2.02	12	0.09	-87.00	2247.00	8120	20240228	-44.15	3600	20241210	25.97	5650	-19.73	20250110	4250	6.71	20250102	8120	-44.15	20240228	3600	25.97	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
8	20250124	101223	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	45	2	1.01	39308720	8767	15.58	4420	4575	4410	5790	3120	4455	4483.71	0.54	-177	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	579	-51.72	2.00	12	0.07	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4250	5.88	20250102	8120	-44.58	20240228	3600	25.00	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
9	20250124	091232	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	20	2	0.45	24057155	5373	9.55	4420	4575	4410	5790	3120	4455	4477.42	0.54	-422	4735	4595	4525	4385	4315	4560	4350	64	1335	500	2760	5	1	12875570	576	-51.44	1.99	12	0.04	-87.00	2247.00	8120	20240228	-44.89	3600	20241210	24.31	5650	-20.80	20250110	4250	5.29	20250102	8120	-44.89	20240228	3600	24.31	20241210	1.19	N	353590	500	64 억	70046	N	N	N	N
10	20250123	161221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-195	5	-4.19	243910515	54047	310.78	4665	4665	4455	6040	3255	4650	4515.24	0.57	-2320	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	574	-51.21	1.98	12	0.42	-87.00	2247.00	8120	20240228	-45.14	3600	20241210	23.75	5650	-21.15	20250110	4250	4.82	20250102	8120	-45.14	20240228	3600	23.75	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
11	20250123	151219	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-190	5	-4.09	227110705	50276	289.09	4665	4665	4460	6040	3255	4650	4517.28	0.57	-2746	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	574	-51.26	1.98	12	0.39	-87.00	2247.00	8120	20240228	-45.07	3600	20241210	23.89	5650	-21.06	20250110	4250	4.94	20250102	8120	-45.07	20240228	3600	23.89	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
12	20250123	141221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-125	5	-2.69	172007985	38114	219.16	4665	4665	4460	6040	3255	4650	4512.99	0.57	-6457	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	583	-52.01	2.01	12	0.30	-87.00	2247.00	8120	20240228	-44.27	3600	20241210	25.69	5650	-19.91	20250110	4250	6.47	20250102	8120	-44.27	20240228	3600	25.69	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
13	20250123	131219	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-160	5	-3.44	112503960	24942	143.42	4665	4665	4460	6040	3255	4650	4510.62	0.57	-7022	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	578	-51.61	2.00	12	0.19	-87.00	2247.00	8120	20240228	-44.70	3600	20241210	24.72	5650	-20.53	20250110	4250	5.65	20250102	8120	-44.70	20240228	3600	24.72	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
14	20250123	121221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-175	5	-3.76	106714185	23651	136.00	4665	4665	4460	6040	3255	4650	4512.04	0.57	-6255	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	576	-51.44	1.99	12	0.18	-87.00	2247.00	8120	20240228	-44.89	3600	20241210	24.31	5650	-20.80	20250110	4250	5.29	20250102	8120	-44.89	20240228	3600	24.31	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
15	20250123	111210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-160	5	-3.44	92877165	20567	118.26	4665	4665	4460	6040	3255	4650	4515.83	0.57	-6268	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	578	-51.61	2.00	12	0.16	-87.00	2247.00	8120	20240228	-44.70	3600	20241210	24.72	5650	-20.53	20250110	4250	5.65	20250102	8120	-44.70	20240228	3600	24.72	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
16	20250123	101219	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-150	5	-3.23	79622145	17620	101.32	4665	4665	4460	6040	3255	4650	4518.85	0.57	-5192	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	579	-51.72	2.00	12	0.14	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4250	5.88	20250102	8120	-44.58	20240228	3600	25.00	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
17	20250123	091221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-100	5	-2.15	17355345	3799	21.84	4665	4665	4545	6040	3255	4650	4568.40	0.57	-2070	4756	4702	4646	4592	4536	4730	4620	64	1390	500	2880	5	1	12875570	586	-52.30	2.02	12	0.03	-87.00	2247.00	8120	20240228	-43.97	3600	20241210	26.39	5650	-19.47	20250110	4250	7.06	20250102	8120	-43.97	20240228	3600	26.39	20241210	1.27	N	353590	500	64 억	72817	N	N	N	N
18	20250122	161210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	0	3	0.00	79024310	17062	31.01	4630	4700	4590	6040	3255	4650	4631.60	0.58	-2160	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	599	-53.45	2.07	12	0.13	-87.00	2247.00	8120	20240228	-42.73	3600	20241210	29.17	5650	-17.70	20250110	4250	9.41	20250102	8120	-42.73	20240228	3600	29.17	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
19	20250122	151212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	30	2	0.65	73268755	15825	28.76	4630	4700	4590	6040	3255	4650	4629.94	0.58	-1303	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	603	-53.79	2.08	12	0.12	-87.00	2247.00	8120	20240228	-42.36	3600	20241210	30.00	5650	-17.17	20250110	4250	10.12	20250102	8120	-42.36	20240228	3600	30.00	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
20	20250122	141210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	-20	5	-0.43	64040055	13846	25.17	4630	4700	4590	6040	3255	4650	4625.17	0.58	-1028	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	596	-53.22	2.06	12	0.11	-87.00	2247.00	8120	20240228	-42.98	3600	20241210	28.61	5650	-18.05	20250110	4250	8.94	20250102	8120	-42.98	20240228	3600	28.61	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
21	20250122	131212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	-15	5	-0.32	53293255	11521	20.94	4630	4700	4590	6040	3255	4650	4625.75	0.58	-925	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	597	-53.28	2.06	12	0.09	-87.00	2247.00	8120	20240228	-42.92	3600	20241210	28.75	5650	-17.96	20250110	4250	9.06	20250102	8120	-42.92	20240228	3600	28.75	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
22	20250122	121210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-25	5	-0.54	42327205	9146	16.62	4630	4700	4590	6040	3255	4650	4627.95	0.58	-872	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	595	-53.16	2.06	12	0.07	-87.00	2247.00	8120	20240228	-43.04	3600	20241210	28.47	5650	-18.14	20250110	4250	8.82	20250102	8120	-43.04	20240228	3600	28.47	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
23	20250122	111212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	0	3	0.00	32962065	7128	12.96	4630	4700	4590	6040	3255	4650	4624.31	0.58	-983	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	599	-53.45	2.07	12	0.06	-87.00	2247.00	8120	20240228	-42.73	3600	20241210	29.17	5650	-17.70	20250110	4250	9.41	20250102	8120	-42.73	20240228	3600	29.17	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
24	20250122	101210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-30	5	-0.65	21979765	4760	8.65	4630	4700	4590	6040	3255	4650	4617.60	0.58	-1259	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	595	-53.10	2.06	12	0.04	-87.00	2247.00	8120	20240228	-43.10	3600	20241210	28.33	5650	-18.23	20250110	4250	8.71	20250102	8120	-43.10	20240228	3600	28.33	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
25	20250122	091213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-60	5	-1.29	8591395	1853	3.37	4630	4700	4590	6040	3255	4650	4636.48	0.58	-1348	4796	4722	4646	4572	4496	4685	4535	64	1390	500	2880	5	1	12875570	591	-52.76	2.04	12	0.01	-87.00	2247.00	8120	20240228	-43.47	3600	20241210	27.50	5650	-18.76	20250110	4250	8.00	20250102	8120	-43.47	20240228	3600	27.50	20241210	1.27	N	353590	500	64 억	74977	N	N	N	N
26	20250121	161202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-10	5	-0.21	252937850	54655	131.91	4660	4720	4570	6050	3265	4660	4627.90	0.51	9317	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	599	-53.45	2.07	12	0.42	-87.00	2247.00	8120	20240228	-42.73	3600	20241210	29.17	5650	-17.70	20250110	4250	9.41	20250102	8120	-42.73	20240228	3600	29.17	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
27	20250121	151205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-60	5	-1.29	236671555	51135	123.41	4660	4720	4570	6050	3265	4660	4628.37	0.51	6467	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	592	-52.87	2.05	12	0.40	-87.00	2247.00	8120	20240228	-43.35	3600	20241210	27.78	5650	-18.58	20250110	4250	8.24	20250102	8120	-43.35	20240228	3600	27.78	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
28	20250121	141206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-75	5	-1.61	222865075	48133	116.17	4660	4720	4570	6050	3265	4660	4630.19	0.51	4050	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	590	-52.70	2.04	12	0.37	-87.00	2247.00	8120	20240228	-43.53	3600	20241210	27.36	5650	-18.85	20250110	4250	7.88	20250102	8120	-43.53	20240228	3600	27.36	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
29	20250121	131205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	-55	5	-1.18	203956345	44018	106.23	4660	4720	4570	6050	3265	4660	4633.48	0.51	2731	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	593	-52.93	2.05	12	0.34	-87.00	2247.00	8120	20240228	-43.29	3600	20241210	27.92	5650	-18.50	20250110	4250	8.35	20250102	8120	-43.29	20240228	3600	27.92	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
30	20250121	121147	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-45	5	-0.97	168169695	36238	87.46	4660	4720	4580	6050	3265	4660	4640.70	0.51	1936	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	594	-53.05	2.05	12	0.28	-87.00	2247.00	8120	20240228	-43.17	3600	20241210	28.19	5650	-18.32	20250110	4250	8.59	20250102	8120	-43.17	20240228	3600	28.19	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
31	20250121	111103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	-30	5	-0.64	154764710	33337	80.46	4660	4720	4580	6050	3265	4660	4642.43	0.51	1859	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	596	-53.22	2.06	12	0.26	-87.00	2247.00	8120	20240228	-42.98	3600	20241210	28.61	5650	-18.05	20250110	4250	8.94	20250102	8120	-42.98	20240228	3600	28.61	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
32	20250121	101056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-70	5	-1.50	141840590	30546	73.72	4660	4720	4580	6050	3265	4660	4643.51	0.51	1975	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	591	-52.76	2.04	12	0.24	-87.00	2247.00	8120	20240228	-43.47	3600	20241210	27.50	5650	-18.76	20250110	4250	8.00	20250102	8120	-43.47	20240228	3600	27.50	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
33	20250121	091206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	5	2	0.11	32942075	7045	17.00	4660	4720	4660	6050	3265	4660	4675.95	0.51	1380	4806	4732	4696	4622	4586	4715	4605	64	1390	500	2880	5	1	12875570	601	-53.62	2.08	12	0.05	-87.00	2247.00	8120	20240228	-42.55	3600	20241210	29.58	5650	-17.43	20250110	4250	9.76	20250102	8120	-42.55	20240228	3600	29.58	20241210	1.32	N	353590	500	64 억	65641	N	N	N	N
34	20250120	161152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-110	5	-2.31	193750555	41116	53.78	4750	4770	4660	6200	3340	4770	4712.29	0.45	7844	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	600	-53.56	2.07	12	0.32	-87.00	2247.00	8120	20240228	-42.61	3600	20241210	29.44	5650	-17.52	20250110	4250	9.65	20250102	8120	-42.61	20240228	3600	29.44	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
35	20250120	151205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	-40	5	-0.84	165465910	35049	45.84	4750	4770	4660	6200	3340	4770	4720.99	0.45	7556	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	609	-54.37	2.11	12	0.27	-87.00	2247.00	8120	20240228	-41.75	3600	20241210	31.39	5650	-16.28	20250110	4250	11.29	20250102	8120	-41.75	20240228	3600	31.39	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
36	20250120	141202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-15	5	-0.31	141885945	30052	39.31	4750	4770	4660	6200	3340	4770	4721.35	0.45	8693	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	612	-54.66	2.12	12	0.23	-87.00	2247.00	8120	20240228	-41.44	3600	20241210	32.08	5650	-15.84	20250110	4250	11.88	20250102	8120	-41.44	20240228	3600	32.08	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
37	20250120	131202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-10	5	-0.21	118246890	25058	32.78	4750	4770	4660	6200	3340	4770	4718.93	0.45	9133	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	613	-54.71	2.12	12	0.19	-87.00	2247.00	8120	20240228	-41.38	3600	20241210	32.22	5650	-15.75	20250110	4250	12.00	20250102	8120	-41.38	20240228	3600	32.22	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
38	20250120	121203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-15	5	-0.31	113323330	24024	31.42	4750	4770	4660	6200	3340	4770	4717.09	0.45	8847	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	612	-54.66	2.12	12	0.19	-87.00	2247.00	8120	20240228	-41.44	3600	20241210	32.08	5650	-15.84	20250110	4250	11.88	20250102	8120	-41.44	20240228	3600	32.08	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
39	20250120	111205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-50	5	-1.05	87098945	18488	24.18	4750	4770	4660	6200	3340	4770	4711.11	0.45	4338	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	608	-54.25	2.10	12	0.14	-87.00	2247.00	8120	20240228	-41.87	3600	20241210	31.11	5650	-16.46	20250110	4250	11.06	20250102	8120	-41.87	20240228	3600	31.11	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
40	20250120	101203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-45	5	-0.94	71789345	15244	19.94	4750	4770	4660	6200	3340	4770	4709.35	0.45	2827	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	608	-54.31	2.10	12	0.12	-87.00	2247.00	8120	20240228	-41.81	3600	20241210	31.25	5650	-16.37	20250110	4250	11.18	20250102	8120	-41.81	20240228	3600	31.25	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
41	20250120	091205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-85	5	-1.78	26404740	5608	7.34	4750	4750	4680	6200	3340	4770	4708.41	0.45	2098	5053	4911	4818	4676	4583	4865	4630	64	1430	500	2950	5	1	12875570	603	-53.85	2.09	12	0.04	-87.00	2247.00	8120	20240228	-42.30	3600	20241210	30.14	5650	-17.08	20250110	4250	10.24	20250102	8120	-42.30	20240228	3600	30.14	20241210	1.35	N	353590	500	64 억	57785	N	N	N	N
42	20250117	161158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	-195	5	-3.93	368259185	76416	88.22	4920	4960	4725	6450	3480	4965	4819.18	0.52	-9033	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	614	-54.83	2.12	12	0.59	-87.00	2247.00	8120	20240228	-41.26	3600	20241210	32.50	5650	-15.58	20250110	4250	12.24	20250102	8120	-41.26	20240228	3600	32.50	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
43	20250117	151155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-230	5	-4.63	350041135	72591	83.80	4920	4960	4725	6450	3480	4965	4822.10	0.52	-8999	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	610	-54.43	2.11	12	0.56	-87.00	2247.00	8120	20240228	-41.69	3600	20241210	31.53	5650	-16.19	20250110	4250	11.41	20250102	8120	-41.69	20240228	3600	31.53	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
44	20250117	141203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	-180	5	-3.63	270652860	55897	64.53	4920	4960	4755	6450	3480	4965	4841.99	0.52	-4944	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	616	-55.00	2.13	12	0.43	-87.00	2247.00	8120	20240228	-41.07	3600	20241210	32.92	5650	-15.31	20250110	4250	12.59	20250102	8120	-41.07	20240228	3600	32.92	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
45	20250117	131202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	-180	5	-3.63	253786290	52369	60.46	4920	4960	4755	6450	3480	4965	4846.12	0.52	-5184	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	616	-55.00	2.13	12	0.41	-87.00	2247.00	8120	20240228	-41.07	3600	20241210	32.92	5650	-15.31	20250110	4250	12.59	20250102	8120	-41.07	20240228	3600	32.92	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
46	20250117	121203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-155	5	-3.12	229597180	47327	54.64	4920	4960	4755	6450	3480	4965	4851.29	0.52	-1363	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	619	-55.29	2.14	12	0.37	-87.00	2247.00	8120	20240228	-40.76	3600	20241210	33.61	5650	-14.87	20250110	4250	13.18	20250102	8120	-40.76	20240228	3600	33.61	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
47	20250117	111204	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-170	5	-3.42	202691800	41722	48.17	4920	4960	4755	6450	3480	4965	4858.15	0.52	-1014	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	617	-55.11	2.13	12	0.32	-87.00	2247.00	8120	20240228	-40.95	3600	20241210	33.19	5650	-15.13	20250110	4250	12.82	20250102	8120	-40.95	20240228	3600	33.19	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
48	20250117	101203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-135	5	-2.72	143376870	29320	33.85	4920	4960	4815	6450	3480	4965	4890.07	0.52	-2278	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	622	-55.52	2.15	12	0.23	-87.00	2247.00	8120	20240228	-40.52	3600	20241210	34.17	5650	-14.51	20250110	4250	13.65	20250102	8120	-40.52	20240228	3600	34.17	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
49	20250117	091203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-75	5	-1.51	29903970	6078	7.02	4920	4960	4885	6450	3480	4965	4920.03	0.52	-1856	5275	5120	5005	4850	4735	5197	4927	64	1485	500	3070	5	1	12875570	630	-56.21	2.18	12	0.05	-87.00	2247.00	8120	20240228	-39.78	3600	20241210	35.83	5650	-13.45	20250110	4250	15.06	20250102	8120	-39.78	20240228	3600	35.83	20241210	1.24	N	353590	500	64 억	66564	N	N	N	N
50	20250116	161154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	115	2	2.37	428075595	85413	102.07	4890	5160	4890	6300	3395	4850	5012.27	0.46	8199	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	639	-57.07	2.21	12	0.66	-87.00	2247.00	8120	20240228	-38.85	3600	20241210	37.92	5650	-12.12	20250110	4250	16.82	20250102	8120	-38.85	20240228	3600	37.92	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
51	20250116	151056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	130	2	2.68	362717435	72246	86.34	4890	5160	4890	6300	3395	4850	5020.59	0.46	8573	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	641	-57.24	2.22	12	0.56	-87.00	2247.00	8120	20240228	-38.67	3600	20241210	38.33	5650	-11.86	20250110	4250	17.18	20250102	8120	-38.67	20240228	3600	38.33	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
52	20250116	141159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	110	2	2.27	324083815	64442	77.01	4890	5160	4890	6300	3395	4850	5029.08	0.46	8855	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	639	-57.01	2.21	12	0.50	-87.00	2247.00	8120	20240228	-38.92	3600	20241210	37.78	5650	-12.21	20250110	4250	16.71	20250102	8120	-38.92	20240228	3600	37.78	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
53	20250116	131159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	90	2	1.86	312781320	62159	74.28	4890	5160	4890	6300	3395	4850	5031.96	0.46	8231	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	636	-56.78	2.20	12	0.48	-87.00	2247.00	8120	20240228	-39.16	3600	20241210	37.22	5650	-12.57	20250110	4250	16.24	20250102	8120	-39.16	20240228	3600	37.22	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
54	20250116	121159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	115	2	2.37	293059205	58203	69.56	4890	5160	4890	6300	3395	4850	5035.12	0.46	8049	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	639	-57.07	2.21	12	0.45	-87.00	2247.00	8120	20240228	-38.85	3600	20241210	37.92	5650	-12.12	20250110	4250	16.82	20250102	8120	-38.85	20240228	3600	37.92	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
55	20250116	111159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	120	2	2.47	279071520	55386	66.19	4890	5160	4890	6300	3395	4850	5038.67	0.46	7825	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	640	-57.13	2.21	12	0.43	-87.00	2247.00	8120	20240228	-38.79	3600	20241210	38.06	5650	-12.04	20250110	4250	16.94	20250102	8120	-38.79	20240228	3600	38.06	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
56	20250116	101202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	140	2	2.89	231718040	45831	54.77	4890	5160	4890	6300	3395	4850	5055.92	0.46	6719	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	5	1	12875570	642	-57.36	2.22	12	0.36	-87.00	2247.00	8120	20240228	-38.55	3600	20241210	38.61	5650	-11.68	20250110	4250	17.41	20250102	8120	-38.55	20240228	3600	38.61	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
57	20250116	091203	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	240	2	4.95	119663490	23497	28.08	4890	5160	4890	6300	3395	4850	5092.71	0.46	5675	5223	5036	4943	4756	4663	4990	4710	64	1450	500	3000	10	1	12875570	655	-58.51	2.27	12	0.18	-87.00	2247.00	8120	20240228	-37.32	3600	20241210	41.39	5650	-9.91	20250110	4250	19.76	20250102	8120	-37.32	20240228	3600	41.39	20241210	1.21	N	353590	500	64 억	58605	N	N	N	N
58	20250115	161156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-170	5	-3.39	409656265	82617	58.55	5100	5130	4850	6520	3520	5020	4958.56	0.65	-25011	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	624	-55.75	2.16	12	0.64	-87.00	2247.00	8120	20240228	-40.27	3600	20241210	34.72	5650	-14.16	20250110	4250	14.12	20250102	8120	-40.27	20240228	3600	34.72	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
59	20250115	151157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-55	5	-1.10	385497775	77687	55.05	5100	5130	4850	6520	3520	5020	4962.12	0.65	-22383	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	639	-57.07	2.21	12	0.60	-87.00	2247.00	8120	20240228	-38.85	3600	20241210	37.92	5650	-12.12	20250110	4250	16.82	20250102	8120	-38.85	20240228	3600	37.92	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
60	20250115	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-155	5	-3.09	304032945	61083	43.29	5100	5130	4850	6520	3520	5020	4977.31	0.65	-17627	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	626	-55.92	2.17	12	0.47	-87.00	2247.00	8120	20240228	-40.09	3600	20241210	35.14	5650	-13.89	20250110	4250	14.47	20250102	8120	-40.09	20240228	3600	35.14	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
61	20250115	131159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-110	5	-2.19	267431795	53592	37.98	5100	5130	4850	6520	3520	5020	4990.09	0.65	-14765	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	632	-56.44	2.19	12	0.42	-87.00	2247.00	8120	20240228	-39.53	3600	20241210	36.39	5650	-13.10	20250110	4250	15.53	20250102	8120	-39.53	20240228	3600	36.39	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
62	20250115	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-70	5	-1.39	224123965	44789	31.74	5100	5130	4850	6520	3520	5020	5003.96	0.65	-12238	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	637	-56.90	2.20	12	0.35	-87.00	2247.00	8120	20240228	-39.04	3600	20241210	37.50	5650	-12.39	20250110	4250	16.47	20250102	8120	-39.04	20240228	3600	37.50	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
63	20250115	111155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-115	5	-2.29	188729840	37575	26.63	5100	5130	4905	6520	3520	5020	5022.76	0.65	-12515	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	632	-56.38	2.18	12	0.29	-87.00	2247.00	8120	20240228	-39.59	3600	20241210	36.25	5650	-13.19	20250110	4250	15.41	20250102	8120	-39.59	20240228	3600	36.25	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
64	20250115	101156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-55	5	-1.10	139213600	27613	19.57	5100	5130	4965	6520	3520	5020	5041.67	0.65	-8843	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	5	1	12875570	639	-57.07	2.21	12	0.21	-87.00	2247.00	8120	20240228	-38.85	3600	20241210	37.92	5650	-12.12	20250110	4250	16.82	20250102	8120	-38.85	20240228	3600	37.92	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
65	20250115	091201	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	34725970	6854	4.86	5100	5120	5050	6520	3520	5020	5067.16	0.65	-2927	5343	5181	5068	4906	4793	5125	4850	64	1500	500	3110	10	1	12875570	650	-58.05	2.25	12	0.05	-87.00	2247.00	8120	20240228	-37.81	3600	20241210	40.28	5650	-10.62	20250110	4250	18.82	20250102	8120	-37.81	20240228	3600	40.28	20241210	1.21	N	353590	500	64 억	83512	N	N	N	N
66	20250114	161137	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	70	2	1.41	696606930	137825	71.48	5050	5230	4955	6430	3465	4950	5054.44	0.67	-2823	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	10	1	12875570	646	-57.70	2.23	12	1.07	-87.00	2247.00	8120	20240228	-38.18	3600	20241210	39.44	5650	-11.15	20250110	4250	18.12	20250102	8120	-38.18	20240228	3600	39.44	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
67	20250114	151154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	45	2	0.91	664620030	131440	68.17	5050	5230	4955	6430	3465	4950	5056.45	0.67	-2501	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	5	1	12875570	643	-57.41	2.22	12	1.02	-87.00	2247.00	8120	20240228	-38.49	3600	20241210	38.75	5650	-11.59	20250110	4250	17.53	20250102	8120	-38.49	20240228	3600	38.75	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
68	20250114	141150	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	50	2	1.01	601750195	118911	61.67	5050	5230	4955	6430	3465	4950	5060.51	0.67	-1876	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	10	1	12875570	644	-57.47	2.23	12	0.92	-87.00	2247.00	8120	20240228	-38.42	3600	20241210	38.89	5650	-11.50	20250110	4250	17.65	20250102	8120	-38.42	20240228	3600	38.89	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
69	20250114	131149	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	60	2	1.21	497666420	98109	50.88	5050	5230	4955	6430	3465	4950	5072.59	0.67	-2525	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	10	1	12875570	645	-57.59	2.23	12	0.76	-87.00	2247.00	8120	20240228	-38.30	3600	20241210	39.17	5650	-11.33	20250110	4250	17.88	20250102	8120	-38.30	20240228	3600	39.17	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
70	20250114	121145	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	60	2	1.21	431938615	84986	44.08	5050	5230	4955	6430	3465	4950	5082.47	0.67	-3821	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	10	1	12875570	645	-57.59	2.23	12	0.66	-87.00	2247.00	8120	20240228	-38.30	3600	20241210	39.17	5650	-11.33	20250110	4250	17.88	20250102	8120	-38.30	20240228	3600	39.17	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
71	20250114	111144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	45	2	0.91	397182855	78053	40.48	5050	5230	4955	6430	3465	4950	5088.63	0.67	-2164	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	5	1	12875570	643	-57.41	2.22	12	0.61	-87.00	2247.00	8120	20240228	-38.49	3600	20241210	38.75	5650	-11.59	20250110	4250	17.53	20250102	8120	-38.49	20240228	3600	38.75	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
72	20250114	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	35	2	0.71	344950035	67536	35.03	5050	5230	4955	6430	3465	4950	5107.65	0.67	-995	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	5	1	12875570	642	-57.30	2.22	12	0.52	-87.00	2247.00	8120	20240228	-38.61	3600	20241210	38.47	5650	-11.77	20250110	4250	17.29	20250102	8120	-38.61	20240228	3600	38.47	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
73	20250114	091148	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	150	2	3.03	146058640	28442	14.75	5050	5230	5030	6430	3465	4950	5135.32	0.67	6091	5433	5191	5058	4816	4683	5125	4750	64	1480	500	3060	10	1	12875570	657	-58.62	2.27	12	0.22	-87.00	2247.00	8120	20240228	-37.19	3600	20241210	41.67	5650	-9.73	20250110	4250	20.00	20250102	8120	-37.19	20240228	3600	41.67	20241210	1.00	N	353590	500	64 억	86438	N	N	N	N
74	20250113	161131	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-320	5	-6.07	976168640	191043	6.76	5290	5300	4925	6850	3690	5270	5109.29	0.76	-13755	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	5	1	12875570	637	-56.90	2.20	12	1.48	-87.00	2247.00	8120	20240228	-39.04	3600	20241210	37.50	5650	-12.39	20250110	4250	16.47	20250102	8120	-39.04	20240228	3600	37.50	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
75	20250113	151138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-300	5	-5.69	928251240	181359	6.42	5290	5300	4925	6850	3690	5270	5117.82	0.76	-11413	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	5	1	12875570	640	-57.13	2.21	12	1.41	-87.00	2247.00	8120	20240228	-38.79	3600	20241210	38.06	5650	-12.04	20250110	4250	16.94	20250102	8120	-38.79	20240228	3600	38.06	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
76	20250113	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-280	5	-5.31	816532845	158837	5.62	5290	5300	4965	6850	3690	5270	5140.22	0.76	-5089	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	5	1	12875570	642	-57.36	2.22	12	1.23	-87.00	2247.00	8120	20240228	-38.55	3600	20241210	38.61	5650	-11.68	20250110	4250	17.41	20250102	8120	-38.55	20240228	3600	38.61	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
77	20250113	131120	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-220	5	-4.17	762232440	147970	5.24	5290	5300	4990	6850	3690	5270	5150.79	0.76	563	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	10	1	12875570	650	-58.05	2.25	12	1.15	-87.00	2247.00	8120	20240228	-37.81	3600	20241210	40.28	5650	-10.62	20250110	4250	18.82	20250102	8120	-37.81	20240228	3600	40.28	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
78	20250113	121125	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-190	5	-3.61	634546940	122547	4.34	5290	5300	5030	6850	3690	5270	5177.55	0.76	1407	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	10	1	12875570	654	-58.39	2.26	12	0.95	-87.00	2247.00	8120	20240228	-37.44	3600	20241210	41.11	5650	-10.09	20250110	4250	19.53	20250102	8120	-37.44	20240228	3600	41.11	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
79	20250113	111122	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-170	5	-3.23	541426920	104143	3.69	5290	5300	5040	6850	3690	5270	5198.48	0.76	-538	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	10	1	12875570	657	-58.62	2.27	12	0.81	-87.00	2247.00	8120	20240228	-37.19	3600	20241210	41.67	5650	-9.73	20250110	4250	20.00	20250102	8120	-37.19	20240228	3600	41.67	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
80	20250113	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-110	5	-2.09	371409310	70819	2.51	5290	5300	5150	6850	3690	5270	5244.27	0.76	-4801	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	10	1	12875570	664	-59.31	2.30	12	0.55	-87.00	2247.00	8120	20240228	-36.45	3600	20241210	43.33	5650	-8.67	20250110	4250	21.41	20250102	8120	-36.45	20240228	3600	43.33	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
81	20250113	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	174268550	33168	1.17	5290	5290	5210	6850	3690	5270	5253.83	0.76	-86	6206	5737	5181	4712	4156	5972	4947	64	1580	500	3260	10	1	12875570	677	-60.46	2.34	12	0.26	-87.00	2247.00	8120	20240228	-35.22	3600	20241210	46.11	5650	-6.90	20250110	4250	23.76	20250102	8120	-35.22	20240228	3600	46.11	20241210	1.00	N	353590	500	64 억	97591	N	N	N	N
82	20250110	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	605	2	12.97	15107654565	2817286	10551.63	4760	5650	4625	6060	3270	4665	5362.58	1.44	-85718	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	679	-60.57	2.35	12	21.88	-87.00	2247.00	8120	20240228	-35.10	3600	20241210	46.39	5650	-6.73	20250110	4250	24.00	20250102	8120	-35.10	20240228	3600	46.39	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
83	20250110	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	525	2	11.25	14970957615	2791116	10453.62	4760	5650	4625	6060	3270	4665	5363.79	1.44	-84757	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	668	-59.66	2.31	12	21.68	-87.00	2247.00	8120	20240228	-36.08	3600	20241210	44.17	5650	-8.14	20250110	4250	22.12	20250102	8120	-36.08	20240228	3600	44.17	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
84	20250110	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	535	2	11.47	14602952385	2720865	10190.51	4760	5650	4625	6060	3270	4665	5367.03	1.44	-82452	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	670	-59.77	2.31	12	21.13	-87.00	2247.00	8120	20240228	-35.96	3600	20241210	44.44	5650	-7.96	20250110	4250	22.35	20250102	8120	-35.96	20240228	3600	44.44	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
85	20250110	131116	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	775	2	16.61	13483850035	2508871	9396.52	4760	5650	4625	6060	3270	4665	5374.47	1.44	-82116	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	700	-62.53	2.42	12	19.49	-87.00	2247.00	8120	20240228	-33.00	3600	20241210	51.11	5650	-3.72	20250110	4250	28.00	20250102	8120	-33.00	20240228	3600	51.11	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
86	20250110	121118	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	715	2	15.33	8938326465	1679005	6288.41	4760	5650	4625	6060	3270	4665	5323.59	1.44	-58172	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	693	-61.84	2.39	12	13.04	-87.00	2247.00	8120	20240228	-33.74	3600	20241210	49.44	5650	-4.78	20250110	4250	26.59	20250102	8120	-33.74	20240228	3600	49.44	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
87	20250110	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	645	2	13.83	7889428585	1481218	5547.63	4760	5650	4625	6060	3270	4665	5326.31	1.44	-47145	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	10	1	12875570	684	-61.03	2.36	12	11.50	-87.00	2247.00	8120	20240228	-34.61	3600	20241210	47.50	5650	-6.02	20250110	4250	24.94	20250102	8120	-34.61	20240228	3600	47.50	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
88	20250110	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	285	2	6.11	755453360	153472	574.80	4760	5200	4625	6060	3270	4665	4922.42	1.44	-6744	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	5	1	12875570	637	-56.90	2.20	12	1.19	-87.00	2247.00	8120	20240228	-39.04	3600	20241210	37.50	5200	-4.81	20250110	4250	16.47	20250102	8120	-39.04	20240228	3600	37.50	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
89	20250110	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	4745	80	2	1.71	48373375	10220	38.28	4760	4900	4625	6060	3270	4665	4733.21	1.44	-3452	4875	4770	4560	4455	4245	4822	4507	64	1395	500	2890	5	1	12875570	611	-54.54	2.11	12	0.08	-87.00	2247.00	8120	20240228	-41.56	3600	20241210	31.81	4900	-3.16	20250110	4250	11.65	20250102	8120	-41.56	20240228	3600	31.81	20241210	1.00	N	353590	500	64 억	185825	N	N	N	N
90	20250109	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	95	2	2.08	120484045	26700	102.31	4560	4665	4350	5940	3200	4570	4510.66	1.42	3014	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	601	-53.62	2.08	12	0.21	-87.00	2247.00	8120	20240228	-42.55	3600	20241210	29.58	4720	-1.17	20250107	4250	9.76	20250102	8120	-42.55	20240228	3600	29.58	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
91	20250109	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	70	2	1.53	110765855	24614	94.32	4560	4660	4350	5940	3200	4570	4500.12	1.42	2911	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	597	-53.33	2.06	12	0.19	-87.00	2247.00	8120	20240228	-42.86	3600	20241210	28.89	4720	-1.69	20250107	4250	9.18	20250102	8120	-42.86	20240228	3600	28.89	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
92	20250109	141110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-90	5	-1.97	66580945	15003	57.49	4560	4560	4350	5940	3200	4570	4437.84	1.42	3169	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	577	-51.49	1.99	12	0.12	-87.00	2247.00	8120	20240228	-44.83	3600	20241210	24.44	4720	-5.08	20250107	4250	5.41	20250102	8120	-44.83	20240228	3600	24.44	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
93	20250109	131109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-90	5	-1.97	62067200	13997	53.64	4560	4560	4350	5940	3200	4570	4434.32	1.42	2463	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	577	-51.49	1.99	12	0.11	-87.00	2247.00	8120	20240228	-44.83	3600	20241210	24.44	4720	-5.08	20250107	4250	5.41	20250102	8120	-44.83	20240228	3600	24.44	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
94	20250109	121109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-105	5	-2.30	61029525	13766	52.75	4560	4560	4350	5940	3200	4570	4433.35	1.42	2303	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	575	-51.32	1.99	12	0.11	-87.00	2247.00	8120	20240228	-45.01	3600	20241210	24.03	4720	-5.40	20250107	4250	5.06	20250102	8120	-45.01	20240228	3600	24.03	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
95	20250109	111113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-85	5	-1.86	59282285	13376	51.26	4560	4560	4350	5940	3200	4570	4431.99	1.42	2360	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	577	-51.55	2.00	12	0.10	-87.00	2247.00	8120	20240228	-44.77	3600	20241210	24.58	4720	-4.98	20250107	4250	5.53	20250102	8120	-44.77	20240228	3600	24.58	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
96	20250109	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-125	5	-2.74	41233425	9312	35.68	4560	4560	4350	5940	3200	4570	4427.99	1.42	2369	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	572	-51.09	1.98	12	0.07	-87.00	2247.00	8120	20240228	-45.26	3600	20241210	23.47	4720	-5.83	20250107	4250	4.59	20250102	8120	-45.26	20240228	3600	23.47	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
97	20250109	091115	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-120	5	-2.63	24535060	5564	21.32	4560	4560	4350	5940	3200	4570	4409.61	1.42	1693	4770	4670	4550	4450	4330	4720	4500	64	1370	500	2830	5	1	12875570	573	-51.15	1.98	12	0.04	-87.00	2247.00	8120	20240228	-45.20	3600	20241210	23.61	4720	-5.72	20250107	4250	4.71	20250102	8120	-45.20	20240228	3600	23.61	20241210	1.00	N	353590	500	64 억	182811	N	N	N	N
98	20250108	161059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	60	2	1.33	119087150	26096	57.22	4430	4650	4430	5860	3160	4510	4563.94	1.43	-905	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	588	-52.53	2.03	12	0.20	-87.00	2247.00	8120	20240228	-43.72	3600	20241210	26.94	4720	-3.18	20250107	4250	7.53	20250102	8120	-43.72	20240228	3600	26.94	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
99	20250108	151104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	60	2	1.33	117758980	25805	56.59	4430	4650	4430	5860	3160	4510	4563.94	1.43	-1158	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	588	-52.53	2.03	12	0.20	-87.00	2247.00	8120	20240228	-43.72	3600	20241210	26.94	4720	-3.18	20250107	4250	7.53	20250102	8120	-43.72	20240228	3600	26.94	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
100	20250108	141107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	70	2	1.55	100095245	21951	48.13	4430	4650	4430	5860	3160	4510	4560.52	1.43	-2021	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	590	-52.64	2.04	12	0.17	-87.00	2247.00	8120	20240228	-43.60	3600	20241210	27.22	4720	-2.97	20250107	4250	7.76	20250102	8120	-43.60	20240228	3600	27.22	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
101	20250108	131105	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	30	2	0.67	79760295	17491	38.35	4430	4650	4430	5860	3160	4510	4560.80	1.43	-4175	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	585	-52.18	2.02	12	0.14	-87.00	2247.00	8120	20240228	-44.09	3600	20241210	26.11	4720	-3.81	20250107	4250	6.82	20250102	8120	-44.09	20240228	3600	26.11	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
102	20250108	121102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	40	2	0.89	78987320	17320	37.98	4430	4650	4430	5860	3160	4510	4561.21	1.43	-4210	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	586	-52.30	2.02	12	0.13	-87.00	2247.00	8120	20240228	-43.97	3600	20241210	26.39	4720	-3.60	20250107	4250	7.06	20250102	8120	-43.97	20240228	3600	26.39	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
103	20250108	111104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	85	2	1.88	77400270	16973	37.22	4430	4650	4430	5860	3160	4510	4560.95	1.43	-4348	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	592	-52.82	2.04	12	0.13	-87.00	2247.00	8120	20240228	-43.41	3600	20241210	27.64	4720	-2.65	20250107	4250	8.12	20250102	8120	-43.41	20240228	3600	27.64	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
104	20250108	101104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	35	2	0.78	60140240	13180	28.90	4430	4650	4430	5860	3160	4510	4564.02	1.43	-4411	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	585	-52.24	2.02	12	0.10	-87.00	2247.00	8120	20240228	-44.03	3600	20241210	26.25	4720	-3.71	20250107	4250	6.94	20250102	8120	-44.03	20240228	3600	26.25	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
105	20250108	091104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	90	2	2.00	30738875	6765	14.83	4430	4650	4430	5860	3160	4510	4545.11	1.43	-1886	4806	4657	4571	4422	4336	4615	4380	64	1350	500	2790	5	1	12875570	592	-52.87	2.05	12	0.05	-87.00	2247.00	8120	20240228	-43.35	3600	20241210	27.78	4720	-2.54	20250107	4250	8.24	20250102	8120	-43.35	20240228	3600	27.78	20241210	1.00	N	353590	500	64 억	183691	N	N	N	N
106	20250107	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-140	5	-3.01	206792940	45601	157.26	4720	4720	4485	6040	3255	4650	4534.83	1.43	-1315	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	581	-51.84	2.01	12	0.35	-87.00	2247.00	8120	20240228	-44.46	3600	20241210	25.28	4720	-4.45	20250107	4250	6.12	20250102	8120	-44.46	20240228	3600	25.28	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
107	20250107	151057	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-160	5	-3.44	198043970	43659	150.56	4720	4720	4485	6040	3255	4650	4536.15	1.43	-764	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	578	-51.61	2.00	12	0.34	-87.00	2247.00	8120	20240228	-44.70	3600	20241210	24.72	4720	-4.87	20250107	4250	5.65	20250102	8120	-44.70	20240228	3600	24.72	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
108	20250107	141055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	-105	5	-2.26	152915040	33643	116.02	4720	4720	4500	6040	3255	4650	4545.23	1.43	5114	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	585	-52.24	2.02	12	0.26	-87.00	2247.00	8120	20240228	-44.03	3600	20241210	26.25	4720	-3.71	20250107	4250	6.94	20250102	8120	-44.03	20240228	3600	26.25	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
109	20250107	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-125	5	-2.69	146272480	32179	110.97	4720	4720	4500	6040	3255	4650	4545.59	1.43	5517	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	583	-52.01	2.01	12	0.25	-87.00	2247.00	8120	20240228	-44.27	3600	20241210	25.69	4720	-4.13	20250107	4250	6.47	20250102	8120	-44.27	20240228	3600	25.69	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
110	20250107	121056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-120	5	-2.58	142623205	31375	108.20	4720	4720	4500	6040	3255	4650	4545.76	1.43	5804	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	583	-52.07	2.02	12	0.24	-87.00	2247.00	8120	20240228	-44.21	3600	20241210	25.83	4720	-4.03	20250107	4250	6.59	20250102	8120	-44.21	20240228	3600	25.83	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
111	20250107	111050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	-105	5	-2.26	133809225	29431	101.49	4720	4720	4500	6040	3255	4650	4546.54	1.43	5556	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	585	-52.24	2.02	12	0.23	-87.00	2247.00	8120	20240228	-44.03	3600	20241210	26.25	4720	-3.71	20250107	4250	6.94	20250102	8120	-44.03	20240228	3600	26.25	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
112	20250107	101056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-90	5	-1.94	40947855	8899	30.69	4720	4720	4555	6040	3255	4650	4601.40	1.43	-3778	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	587	-52.41	2.03	12	0.07	-87.00	2247.00	8120	20240228	-43.84	3600	20241210	26.67	4720	-3.39	20250107	4250	7.29	20250102	8120	-43.84	20240228	3600	26.67	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
113	20250107	091059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-30	5	-0.65	1841535	395	1.36	4720	4720	4615	6040	3255	4650	4662.11	1.43	39	4820	4735	4580	4495	4340	4777	4537	64	1390	500	2880	5	1	12875570	595	-53.10	2.06	12	0.00	-87.00	2247.00	8120	20240228	-43.10	3600	20241210	28.33	4720	-2.12	20250107	4250	8.71	20250102	8120	-43.10	20240228	3600	28.33	20241210	0.96	N	353590	500	64 억	184144	N	N	N	N
114	20250106	161042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	220	2	4.97	132252090	28976	115.83	4430	4665	4425	5750	3105	4430	4563.82	1.38	5965	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	599	-53.45	2.07	12	0.23	-87.00	2247.00	8120	20240228	-42.73	3600	20241210	29.17	4665	-0.32	20250106	4250	9.41	20250102	8120	-42.73	20240228	3600	29.17	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
115	20250106	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	210	2	4.74	116187555	25521	102.01	4430	4665	4425	5750	3105	4430	4552.63	1.38	5979	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	597	-53.33	2.06	12	0.20	-87.00	2247.00	8120	20240228	-42.86	3600	20241210	28.89	4665	-0.54	20250106	4250	9.18	20250102	8120	-42.86	20240228	3600	28.89	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
116	20250106	141042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	145	2	3.27	81548990	18006	71.98	4430	4575	4425	5750	3105	4430	4528.99	1.38	4826	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	589	-52.59	2.04	12	0.14	-87.00	2247.00	8120	20240228	-43.66	3600	20241210	27.08	4575	0.00	20250106	4250	7.65	20250102	8120	-43.66	20240228	3600	27.08	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
117	20250106	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	90	2	2.03	70430750	15567	62.23	4430	4575	4425	5750	3105	4430	4524.36	1.38	5241	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	582	-51.95	2.01	12	0.12	-87.00	2247.00	8120	20240228	-44.33	3600	20241210	25.56	4575	-1.20	20250106	4250	6.35	20250102	8120	-44.33	20240228	3600	25.56	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
118	20250106	121039	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	100	2	2.26	59883935	13233	52.90	4430	4575	4425	5750	3105	4430	4525.35	1.38	4735	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	583	-52.07	2.02	12	0.10	-87.00	2247.00	8120	20240228	-44.21	3600	20241210	25.83	4575	-0.98	20250106	4250	6.59	20250102	8120	-44.21	20240228	3600	25.83	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
119	20250106	111036	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	135	2	3.05	43894405	9726	38.88	4430	4570	4425	5750	3105	4430	4513.10	1.38	2814	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	588	-52.47	2.03	12	0.08	-87.00	2247.00	8120	20240228	-43.78	3600	20241210	26.81	4570	-0.11	20250106	4250	7.41	20250102	8120	-43.78	20240228	3600	26.81	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
120	20250106	101032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	75	2	1.69	23037520	5136	20.53	4430	4570	4425	5750	3105	4430	4485.50	1.38	1199	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	580	-51.78	2.00	12	0.04	-87.00	2247.00	8120	20240228	-44.52	3600	20241210	25.14	4570	-1.42	20250106	4250	6.00	20250102	8120	-44.52	20240228	3600	25.14	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
121	20250106	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	5	2	0.11	9291385	2098	8.39	4430	4535	4425	5750	3105	4430	4428.69	1.38	855	4603	4516	4463	4376	4323	4560	4420	64	1320	500	2740	5	1	12875570	571	-50.98	1.97	12	0.02	-87.00	2247.00	8120	20240228	-45.38	3600	20241210	23.19	4550	-2.53	20250103	4250	4.35	20250102	8120	-45.38	20240228	3600	23.19	20241210	0.93	N	353590	500	64 억	178190	N	N	N	N
122	20250103	161028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-25	5	-0.56	111854085	25017	35.69	4410	4550	4410	5790	3120	4455	4471.65	1.37	1305	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	570	-50.92	1.97	12	0.19	-87.00	2247.00	8120	20240228	-45.44	3600	20241210	23.06	4550	-2.64	20250103	4250	4.24	20250102	8120	-45.44	20240228	3600	23.06	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
123	20250103	151032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	0	3	0.00	99793835	22295	31.81	4410	4550	4410	5790	3120	4455	4476.06	1.37	2673	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	574	-51.21	1.98	12	0.17	-87.00	2247.00	8120	20240228	-45.14	3600	20241210	23.75	4550	-2.09	20250103	4250	4.82	20250102	8120	-45.14	20240228	3600	23.75	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
124	20250103	141032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-15	5	-0.34	97970305	21885	31.22	4410	4550	4410	5790	3120	4455	4476.60	1.37	2736	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	572	-51.03	1.98	12	0.17	-87.00	2247.00	8120	20240228	-45.32	3600	20241210	23.33	4550	-2.42	20250103	4250	4.47	20250102	8120	-45.32	20240228	3600	23.33	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
125	20250103	131032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	40	2	0.90	82185765	18345	26.17	4410	4550	4410	5790	3120	4455	4480.01	1.37	3724	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	579	-51.67	2.00	12	0.14	-87.00	2247.00	8120	20240228	-44.64	3600	20241210	24.86	4550	-1.21	20250103	4250	5.76	20250102	8120	-44.64	20240228	3600	24.86	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
126	20250103	121031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	25	2	0.56	74458200	16620	23.71	4410	4550	4410	5790	3120	4455	4480.04	1.37	3668	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	577	-51.49	1.99	12	0.13	-87.00	2247.00	8120	20240228	-44.83	3600	20241210	24.44	4550	-1.54	20250103	4250	5.41	20250102	8120	-44.83	20240228	3600	24.44	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
127	20250103	111032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	55	2	1.23	53573470	11950	17.05	4410	4550	4410	5790	3120	4455	4483.14	1.37	2223	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	581	-51.84	2.01	12	0.09	-87.00	2247.00	8120	20240228	-44.46	3600	20241210	25.28	4550	-0.88	20250103	4250	6.12	20250102	8120	-44.46	20240228	3600	25.28	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
128	20250103	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	55	2	1.23	35065780	7820	11.16	4410	4550	4410	5790	3120	4455	4484.12	1.37	2259	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	581	-51.84	2.01	12	0.06	-87.00	2247.00	8120	20240228	-44.46	3600	20241210	25.28	4550	-0.88	20250103	4250	6.12	20250102	8120	-44.46	20240228	3600	25.28	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
129	20250103	091032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	20	2	0.45	6341980	1424	2.03	4410	4485	4410	5790	3120	4455	4453.64	1.37	-26	4591	4522	4386	4317	4181	4557	4352	64	1335	500	2760	5	1	12875570	576	-51.44	1.99	12	0.01	-87.00	2247.00	8120	20240228	-44.89	3600	20241210	24.31	4485	-0.22	20250103	4250	5.29	20250102	8120	-44.89	20240228	3600	24.31	20241210	0.93	N	353590	500	64 억	176826	N	N	N	N
130	20250102	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	190	2	4.45	303501855	70092	298.58	4260	4455	4250	5540	2990	4265	4329.65	1.23	17995	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	574	-51.21	1.98	12	0.54	-87.00	2247.00	8120	20240228	-45.14	3600	20241210	23.75	4455	0.00	20250102	4250	4.82	20250102	8120	-45.14	20240228	3600	23.75	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
131	20250102	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	160	2	3.75	283849790	65677	279.77	4260	4425	4250	5540	2990	4265	4321.91	1.23	18698	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	570	-50.86	1.97	12	0.51	-87.00	2247.00	8120	20240228	-45.50	3600	20241210	22.92	4425	0.00	20250102	4250	4.12	20250102	8120	-45.50	20240228	3600	22.92	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
132	20250102	141018	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	60	2	1.41	166348110	38788	165.23	4260	4365	4250	5540	2990	4265	4288.65	1.23	9790	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	557	-49.71	1.92	12	0.30	-87.00	2247.00	8120	20240228	-46.74	3600	20241210	20.14	4365	-0.92	20250102	4250	1.76	20250102	8120	-46.74	20240228	3600	20.14	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
133	20250102	131022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	95	2	2.23	163230080	38071	162.18	4260	4365	4250	5540	2990	4265	4287.52	1.23	9953	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	561	-50.11	1.94	12	0.30	-87.00	2247.00	8120	20240228	-46.31	3600	20241210	21.11	4365	-0.11	20250102	4250	2.59	20250102	8120	-46.31	20240228	3600	21.11	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
134	20250102	121019	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-10	5	-0.23	118754410	27838	118.59	4260	4365	4250	5540	2990	4265	4265.91	1.23	13128	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	548	-48.91	1.89	12	0.22	-87.00	2247.00	8120	20240228	-47.60	3600	20241210	18.19	4365	-2.52	20250102	4250	0.12	20250102	8120	-47.60	20240228	3600	18.19	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
135	20250102	111010	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	35	2	0.82	38183260	8919	37.99	4260	4365	4250	5540	2990	4265	4281.11	1.23	-1277	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	554	-49.43	1.91	12	0.07	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	4365	-1.49	20250102	4250	1.18	20250102	8120	-47.04	20240228	3600	19.44	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
136	20250102	101017	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-10	5	-0.23	20527980	4821	20.54	4260	4265	4250	5540	2990	4265	4258.03	1.23	-1333	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	548	-48.91	1.89	12	0.04	-87.00	2247.00	8120	20240228	-47.60	3600	20241210	18.19	4265	-0.23	20250102	4250	0.12	20250102	8120	-47.60	20240228	3600	18.19	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N
137	20250102	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	0	3	0.00	0	0	0.00	0	0	0	5540	2990	4265	0.00	1.23	0	4435	4350	4200	4115	3965	4392	4157	64	1275	500	2640	5	1	12875570	549	-49.02	1.90	12	0.00	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	0	0.00	0	0	0.00	0	8120	-47.48	20240228	3600	18.47	20241210	0.98	N	353590	500	64 억	158888	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History