KissMeData/024060/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	-160	5	-1.31	2005337830	165798	143.71	12130	12260	12000	15870	8550	12210	12094.85	0.80	21652	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1808	160.67	2.27	12	1.11	75.00	5319.00	23000	20241004	-47.61	9140	20240312	31.84	14240	-15.38	20250114	12000	0.42	20250124	23000	-47.61	20241004	9140	31.84	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
3	20250124	150352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12100	-110	5	-0.90	1814253370	149959	129.99	12130	12260	12000	15870	8550	12210	12098.00	0.80	26756	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1815	161.33	2.27	12	1.00	75.00	5319.00	23000	20241004	-47.39	9140	20240312	32.39	14240	-15.03	20250114	12000	0.83	20250124	23000	-47.39	20241004	9140	32.39	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
4	20250124	140352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12140	-70	5	-0.57	1607197330	132865	115.17	12130	12260	12000	15870	8550	12210	12096.09	0.80	26235	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1821	161.87	2.28	12	0.89	75.00	5319.00	23000	20241004	-47.22	9140	20240312	32.82	14240	-14.75	20250114	12000	1.17	20250124	23000	-47.22	20241004	9140	32.82	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
5	20250124	130352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12150	-60	5	-0.49	1443731630	119420	103.51	12130	12260	12000	15870	8550	12210	12089.08	0.80	26910	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1823	162.00	2.28	12	0.80	75.00	5319.00	23000	20241004	-47.17	9140	20240312	32.93	14240	-14.68	20250114	12000	1.25	20250124	23000	-47.17	20241004	9140	32.93	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
6	20250124	120350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12140	-70	5	-0.57	1287975310	106599	92.40	12130	12260	12000	15870	8550	12210	12081.90	0.80	22779	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1821	161.87	2.28	12	0.71	75.00	5319.00	23000	20241004	-47.22	9140	20240312	32.82	14240	-14.75	20250114	12000	1.17	20250124	23000	-47.22	20241004	9140	32.82	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
7	20250124	110352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12080	-130	5	-1.06	1093784460	90554	78.49	12130	12260	12000	15870	8550	12210	12078.17	0.80	13584	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1812	161.07	2.27	12	0.60	75.00	5319.00	23000	20241004	-47.48	9140	20240312	32.17	14240	-15.17	20250114	12000	0.67	20250124	23000	-47.48	20241004	9140	32.17	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
8	20250124	100351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12090	-120	5	-0.98	933491050	77289	66.99	12130	12260	12000	15870	8550	12210	12077.17	0.80	12884	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1814	161.20	2.27	12	0.52	75.00	5319.00	23000	20241004	-47.43	9140	20240312	32.28	14240	-15.10	20250114	12000	0.75	20250124	23000	-47.43	20241004	9140	32.28	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
9	20250124	090352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12240	30	2	0.25	75258890	6178	5.36	12130	12240	12130	15870	8550	12210	12179.58	0.80	1164	12476	12342	12266	12132	12056	12305	12095	15	3660	100	7570	10	1	15000000	1836	163.20	2.30	12	0.04	75.00	5319.00	23000	20241004	-46.78	9140	20240312	33.92	14240	-14.04	20250114	12130	0.91	20250124	23000	-46.78	20241004	9140	33.92	20240312	5.59	N	024060	100	15 억	119486	N	N	N	N
10	20250123	160351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12210	-190	5	-1.53	1350214280	110028	50.98	12360	12400	12190	16120	8680	12400	12271.19	0.79	1644	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1832	162.80	2.30	12	0.73	75.00	5319.00	23000	20241004	-46.91	9140	20240312	33.59	14240	-14.26	20250114	12190	0.16	20250123	23000	-46.91	20241004	9140	33.59	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
11	20250123	150349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12220	-180	5	-1.45	1262469700	102841	47.65	12360	12400	12190	16120	8680	12400	12275.56	0.79	1964	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1833	162.93	2.30	12	0.69	75.00	5319.00	23000	20241004	-46.87	9140	20240312	33.70	14240	-14.19	20250114	12190	0.25	20250123	23000	-46.87	20241004	9140	33.70	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
12	20250123	140350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12280	-120	5	-0.97	1058665810	86183	39.93	12360	12400	12190	16120	8680	12400	12283.50	0.79	10092	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1842	163.73	2.31	12	0.57	75.00	5319.00	23000	20241004	-46.61	9140	20240312	34.35	14240	-13.76	20250114	12190	0.74	20250123	23000	-46.61	20241004	9140	34.35	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
13	20250123	130349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12290	-110	5	-0.89	993685610	80888	37.48	12360	12400	12190	16120	8680	12400	12284.26	0.79	10528	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1844	163.87	2.31	12	0.54	75.00	5319.00	23000	20241004	-46.57	9140	20240312	34.46	14240	-13.69	20250114	12190	0.82	20250123	23000	-46.57	20241004	9140	34.46	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
14	20250123	120350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12300	-100	5	-0.81	808613060	65799	30.49	12360	12400	12190	16120	8680	12400	12288.60	0.79	17122	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1845	164.00	2.31	12	0.44	75.00	5319.00	23000	20241004	-46.52	9140	20240312	34.57	14240	-13.62	20250114	12190	0.90	20250123	23000	-46.52	20241004	9140	34.57	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
15	20250123	110351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12320	-80	5	-0.65	737867250	60050	27.83	12360	12400	12190	16120	8680	12400	12286.95	0.79	17448	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1848	164.27	2.32	12	0.40	75.00	5319.00	23000	20241004	-46.43	9140	20240312	34.79	14240	-13.48	20250114	12190	1.07	20250123	23000	-46.43	20241004	9140	34.79	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
16	20250123	100349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12280	-120	5	-0.97	538467700	43869	20.33	12360	12400	12190	16120	8680	12400	12273.54	0.79	9656	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1842	163.73	2.31	12	0.29	75.00	5319.00	23000	20241004	-46.61	9140	20240312	34.35	14240	-13.76	20250114	12190	0.74	20250123	23000	-46.61	20241004	9140	34.35	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
17	20250123	090349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12310	-90	5	-0.73	123460300	10019	4.64	12360	12400	12280	16120	8680	12400	12320.10	0.79	-6266	12900	12650	12520	12270	12140	12585	12205	15	3720	100	7680	10	1	15000000	1847	164.13	2.31	12	0.07	75.00	5319.00	23000	20241004	-46.48	9140	20240312	34.68	14240	-13.55	20250114	12280	0.24	20250123	23000	-46.48	20241004	9140	34.68	20240312	5.70	N	024060	100	15 억	117842	N	N	N	N
18	20250122	160348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12400	-360	5	-2.82	2661930270	212967	125.87	12770	12770	12390	16580	8940	12760	12499.47	1.08	-43779	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1860	165.33	2.33	12	1.42	75.00	5319.00	23000	20241004	-46.09	9140	20240312	35.67	14240	-12.92	20250114	12390	0.08	20250122	23000	-46.09	20241004	9140	35.67	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
19	20250122	150348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12410	-350	5	-2.74	2314077730	184911	109.28	12770	12770	12400	16580	8940	12760	12514.51	1.08	-40524	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1862	165.47	2.33	12	1.23	75.00	5319.00	23000	20241004	-46.04	9140	20240312	35.78	14240	-12.85	20250114	12400	0.08	20250122	23000	-46.04	20241004	9140	35.78	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
20	20250122	140346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12470	-290	5	-2.27	1852899320	147799	87.35	12770	12770	12450	16580	8940	12760	12536.57	1.08	-40638	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1871	166.27	2.34	12	0.99	75.00	5319.00	23000	20241004	-45.78	9140	20240312	36.43	14240	-12.43	20250114	12450	0.16	20250122	23000	-45.78	20241004	9140	36.43	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
21	20250122	130348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12520	-240	5	-1.88	1479024440	117833	69.64	12770	12770	12490	16580	8940	12760	12551.81	1.08	-33776	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1878	166.93	2.35	12	0.79	75.00	5319.00	23000	20241004	-45.57	9140	20240312	36.98	14240	-12.08	20250114	12490	0.24	20250122	23000	-45.57	20241004	9140	36.98	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
22	20250122	120347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12510	-250	5	-1.96	1238115890	98578	58.26	12770	12770	12490	16580	8940	12760	12559.69	1.08	-19978	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1877	166.80	2.35	12	0.66	75.00	5319.00	23000	20241004	-45.61	9140	20240312	36.87	14240	-12.15	20250114	12490	0.16	20250122	23000	-45.61	20241004	9140	36.87	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
23	20250122	110347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12520	-240	5	-1.88	1107143240	88120	52.08	12770	12770	12490	16580	8940	12760	12563.97	1.08	-13606	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1878	166.93	2.35	12	0.59	75.00	5319.00	23000	20241004	-45.57	9140	20240312	36.98	14240	-12.08	20250114	12490	0.24	20250122	23000	-45.57	20241004	9140	36.98	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
24	20250122	100348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12530	-230	5	-1.80	821558070	65296	38.59	12770	12770	12500	16580	8940	12760	12581.97	1.08	-8638	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1880	167.07	2.36	12	0.44	75.00	5319.00	23000	20241004	-45.52	9140	20240312	37.09	14240	-12.01	20250114	12500	0.24	20250122	23000	-45.52	20241004	9140	37.09	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
25	20250122	090348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12660	-100	5	-0.78	98493830	7770	4.59	12770	12770	12640	16580	8940	12760	12675.82	1.08	136	13060	12910	12760	12610	12460	12835	12535	15	3820	100	7910	10	1	15000000	1899	168.80	2.38	12	0.05	75.00	5319.00	23000	20241004	-44.96	9140	20240312	38.51	14240	-11.10	20250114	12610	0.40	20250102	23000	-44.96	20241004	9140	38.51	20240312	5.73	N	024060	100	15 억	161986	N	N	N	N
26	20250121	160346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12760	-80	5	-0.62	2126205690	166793	108.28	12800	12910	12610	16690	8990	12840	12747.52	1.03	6643	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1914	170.13	2.40	12	1.11	75.00	5319.00	23000	20241004	-44.52	9140	20240312	39.61	14240	-10.39	20250114	12610	1.19	20250121	23000	-44.52	20241004	9140	39.61	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
27	20250121	150347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12750	-90	5	-0.70	1986824860	155868	101.18	12800	12910	12610	16690	8990	12840	12746.84	1.03	3496	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1913	170.00	2.40	12	1.04	75.00	5319.00	23000	20241004	-44.57	9140	20240312	39.50	14240	-10.46	20250114	12610	1.11	20250121	23000	-44.57	20241004	9140	39.50	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
28	20250121	140347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12700	-140	5	-1.09	1822283010	142918	92.78	12800	12910	12610	16690	8990	12840	12750.54	1.03	-1675	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1905	169.33	2.39	12	0.95	75.00	5319.00	23000	20241004	-44.78	9140	20240312	38.95	14240	-10.81	20250114	12610	0.71	20250121	23000	-44.78	20241004	9140	38.95	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
29	20250121	130347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12720	-120	5	-0.93	1702053810	133451	86.63	12800	12910	12610	16690	8990	12840	12754.14	1.03	-596	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1908	169.60	2.39	12	0.89	75.00	5319.00	23000	20241004	-44.70	9140	20240312	39.17	14240	-10.67	20250114	12610	0.87	20250121	23000	-44.70	20241004	9140	39.17	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
30	20250121	120337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12660	-180	5	-1.40	1524743670	119466	77.55	12800	12910	12610	16690	8990	12840	12762.98	1.03	-5099	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1899	168.80	2.38	12	0.80	75.00	5319.00	23000	20241004	-44.96	9140	20240312	38.51	14240	-11.10	20250114	12610	0.40	20250121	23000	-44.96	20241004	9140	38.51	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
31	20250121	110333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12630	-210	5	-1.64	1393013190	109060	70.80	12800	12910	12610	16690	8990	12840	12772.90	1.03	-4394	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1895	168.40	2.37	12	0.73	75.00	5319.00	23000	20241004	-45.09	9140	20240312	38.18	14240	-11.31	20250114	12610	0.16	20250121	23000	-45.09	20241004	9140	38.18	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
32	20250121	100329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12750	-90	5	-0.70	846081100	65950	42.81	12800	12910	12740	16690	8990	12840	12829.13	1.03	5852	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1913	170.00	2.40	12	0.44	75.00	5319.00	23000	20241004	-44.57	9140	20240312	39.50	14240	-10.46	20250114	12610	1.11	20250102	23000	-44.57	20241004	9140	39.50	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
33	20250121	090347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12800	-40	5	-0.31	121252250	9491	6.16	12800	12800	12740	16690	8990	12840	12775.42	1.03	1932	13006	12922	12816	12732	12626	12870	12680	15	3850	100	7960	10	1	15000000	1920	170.67	2.41	12	0.06	75.00	5319.00	23000	20241004	-44.35	9140	20240312	40.04	14240	-10.11	20250114	12610	1.51	20250102	23000	-44.35	20241004	9140	40.04	20240312	5.66	N	024060	100	15 억	154479	N	N	N	N
34	20250120	160344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12840	30	2	0.23	1926773160	150639	64.35	12900	12900	12710	16650	8970	12810	12790.56	1.03	1568	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1926	171.20	2.41	12	1.00	75.00	5319.00	23000	20241004	-44.17	9140	20240312	40.48	14240	-9.83	20250114	12610	1.82	20250102	23000	-44.17	20241004	9140	40.48	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
35	20250120	150347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12790	-20	5	-0.16	1686113850	131902	56.34	12900	12900	12710	16650	8970	12810	12782.99	1.03	-5318	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1919	170.53	2.40	12	0.88	75.00	5319.00	23000	20241004	-44.39	9140	20240312	39.93	14240	-10.18	20250114	12610	1.43	20250102	23000	-44.39	20241004	9140	39.93	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
36	20250120	140345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12710	-100	5	-0.78	1502293530	117503	50.19	12900	12900	12710	16650	8970	12810	12785.06	1.03	-8483	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1907	169.47	2.39	12	0.78	75.00	5319.00	23000	20241004	-44.74	9140	20240312	39.06	14240	-10.74	20250114	12610	0.79	20250102	23000	-44.74	20241004	9140	39.06	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
37	20250120	130345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12740	-70	5	-0.55	1351288970	105642	45.13	12900	12900	12710	16650	8970	12810	12791.13	1.03	-5019	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1911	169.87	2.40	12	0.70	75.00	5319.00	23000	20241004	-44.61	9140	20240312	39.39	14240	-10.53	20250114	12610	1.03	20250102	23000	-44.61	20241004	9140	39.39	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
38	20250120	120346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12750	-60	5	-0.47	1188206250	92840	39.66	12900	12900	12710	16650	8970	12810	12798.38	1.03	-6302	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1913	170.00	2.40	12	0.62	75.00	5319.00	23000	20241004	-44.57	9140	20240312	39.50	14240	-10.46	20250114	12610	1.11	20250102	23000	-44.57	20241004	9140	39.50	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
39	20250120	110346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12800	-10	5	-0.08	944006480	73733	31.50	12900	12900	12710	16650	8970	12810	12803.00	1.03	-2760	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1920	170.67	2.41	12	0.49	75.00	5319.00	23000	20241004	-44.35	9140	20240312	40.04	14240	-10.11	20250114	12610	1.51	20250102	23000	-44.35	20241004	9140	40.04	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
40	20250120	100346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12830	20	2	0.16	743123920	58033	24.79	12900	12900	12710	16650	8970	12810	12805.16	1.03	-5608	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1925	171.07	2.41	12	0.39	75.00	5319.00	23000	20241004	-44.22	9140	20240312	40.37	14240	-9.90	20250114	12610	1.74	20250102	23000	-44.22	20241004	9140	40.37	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
41	20250120	090346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12850	40	2	0.31	238034820	18511	7.91	12900	12900	12800	16650	8970	12810	12860.25	1.03	-8370	13303	13056	12933	12686	12563	12995	12625	15	3840	100	7940	10	1	15000000	1928	171.33	2.42	12	0.12	75.00	5319.00	23000	20241004	-44.13	9140	20240312	40.59	14240	-9.76	20250114	12610	1.90	20250102	23000	-44.13	20241004	9140	40.59	20240312	5.78	N	024060	100	15 억	153776	N	N	N	N
42	20250117	160344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12810	-390	5	-2.95	2982608250	231171	82.59	13150	13180	12810	17160	9240	13200	12901.66	1.49	-69129	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1922	170.80	2.41	12	1.54	75.00	5319.00	23000	20241004	-44.30	9140	20240312	40.15	14240	-10.04	20250114	12610	1.59	20250102	23000	-44.30	20241004	9140	40.15	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
43	20250117	150345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12840	-360	5	-2.73	2666159910	206487	73.77	13150	13180	12820	17160	9240	13200	12911.43	1.49	-64450	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1926	171.20	2.41	12	1.38	75.00	5319.00	23000	20241004	-44.17	9140	20240312	40.48	14240	-9.83	20250114	12610	1.82	20250102	23000	-44.17	20241004	9140	40.48	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
44	20250117	140345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12870	-330	5	-2.50	2430651240	188159	67.22	13150	13180	12820	17160	9240	13200	12917.45	1.49	-57428	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1931	171.60	2.42	12	1.25	75.00	5319.00	23000	20241004	-44.04	9140	20240312	40.81	14240	-9.62	20250114	12610	2.06	20250102	23000	-44.04	20241004	9140	40.81	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
45	20250117	130345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12860	-340	5	-2.58	2307885720	178609	63.81	13150	13180	12820	17160	9240	13200	12920.80	1.49	-54193	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1929	171.47	2.42	12	1.19	75.00	5319.00	23000	20241004	-44.09	9140	20240312	40.70	14240	-9.69	20250114	12610	1.98	20250102	23000	-44.09	20241004	9140	40.70	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
46	20250117	120345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12900	-300	5	-2.27	1915100630	148058	52.90	13150	13180	12850	17160	9240	13200	12934.06	1.49	-43938	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1935	172.00	2.43	12	0.99	75.00	5319.00	23000	20241004	-43.91	9140	20240312	41.14	14240	-9.41	20250114	12610	2.30	20250102	23000	-43.91	20241004	9140	41.14	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
47	20250117	110345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12940	-260	5	-1.97	1507809110	116485	41.62	13150	13180	12850	17160	9240	13200	12943.33	1.49	-27335	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1941	172.53	2.43	12	0.78	75.00	5319.00	23000	20241004	-43.74	9140	20240312	41.58	14240	-9.13	20250114	12610	2.62	20250102	23000	-43.74	20241004	9140	41.58	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
48	20250117	100346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12910	-290	5	-2.20	1278384240	98736	35.27	13150	13180	12850	17160	9240	13200	12946.45	1.49	-20610	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1937	172.13	2.43	12	0.66	75.00	5319.00	23000	20241004	-43.87	9140	20240312	41.25	14240	-9.34	20250114	12610	2.38	20250102	23000	-43.87	20241004	9140	41.25	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
49	20250117	090347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13000	-200	5	-1.52	262171380	20092	7.18	13150	13180	13000	17160	9240	13200	13045.39	1.49	-7023	13506	13352	13206	13052	12906	13350	13050	15	3960	100	8180	10	1	15000000	1950	173.33	2.44	12	0.13	75.00	5319.00	23000	20241004	-43.48	9140	20240312	42.23	14240	-8.71	20250114	12610	3.09	20250102	23000	-43.48	20241004	9140	42.23	20240312	5.69	N	024060	100	15 억	223461	N	N	N	N
50	20250116	160343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13200	170	2	1.30	3625785850	274556	91.00	13200	13360	13060	16930	9130	13030	13206.01	1.12	56379	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1980	176.00	2.48	12	1.83	75.00	5319.00	23000	20241004	-42.61	8290	20240109	59.23	14240	-7.30	20250114	12610	4.68	20250102	23000	-42.61	20241004	9140	44.42	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
51	20250116	150328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13200	170	2	1.30	3384955480	256290	84.95	13200	13360	13060	16930	9130	13030	13207.52	1.12	52300	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1980	176.00	2.48	12	1.71	75.00	5319.00	23000	20241004	-42.61	8290	20240109	59.23	14240	-7.30	20250114	12610	4.68	20250102	23000	-42.61	20241004	9140	44.42	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
52	20250116	140345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13210	180	2	1.38	2908954670	220244	73.00	13200	13360	13060	16930	9130	13030	13207.87	1.12	39131	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1982	176.13	2.48	12	1.47	75.00	5319.00	23000	20241004	-42.57	8290	20240109	59.35	14240	-7.23	20250114	12610	4.76	20250102	23000	-42.57	20241004	9140	44.53	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
53	20250116	130345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	110	2	0.84	2498198250	189125	62.69	13200	13360	13060	16930	9130	13030	13209.24	1.12	31024	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1971	175.20	2.47	12	1.26	75.00	5319.00	23000	20241004	-42.87	8290	20240109	58.50	14240	-7.72	20250114	12610	4.20	20250102	23000	-42.87	20241004	9140	43.76	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
54	20250116	120345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	110	2	0.84	2333133560	176569	58.53	13200	13360	13060	16930	9130	13030	13213.72	1.12	30742	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1971	175.20	2.47	12	1.18	75.00	5319.00	23000	20241004	-42.87	8290	20240109	58.50	14240	-7.72	20250114	12610	4.20	20250102	23000	-42.87	20241004	9140	43.76	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
55	20250116	110345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	80	2	0.61	1998562130	151055	50.07	13200	13360	13100	16930	9130	13030	13230.69	1.12	37201	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1967	174.80	2.46	12	1.01	75.00	5319.00	23000	20241004	-43.00	8290	20240109	58.14	14240	-7.94	20250114	12610	3.97	20250102	23000	-43.00	20241004	9140	43.44	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
56	20250116	100345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	80	2	0.61	1661257960	125350	41.55	13200	13360	13110	16930	9130	13030	13252.96	1.12	39278	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1967	174.80	2.46	12	0.84	75.00	5319.00	23000	20241004	-43.00	8290	20240109	58.14	14240	-7.94	20250114	12610	3.97	20250102	23000	-43.00	20241004	9140	43.44	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
57	20250116	090345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13290	260	2	2.00	523577910	39411	13.06	13200	13360	13190	16930	9130	13030	13285.07	1.12	19090	13530	13280	13150	12900	12770	13215	12835	15	3900	100	8070	10	1	15000000	1994	177.20	2.50	12	0.26	75.00	5319.00	23000	20241004	-42.22	8290	20240109	60.31	14240	-6.67	20250114	12610	5.39	20250102	23000	-42.22	20241004	9140	45.40	20240312	5.41	N	024060	100	15 억	168603	N	N	N	N
58	20250115	160343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13030	-410	5	-3.05	3898487950	296174	27.27	13340	13400	13020	17470	9410	13440	13162.15	1.47	-52165	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1955	173.73	2.45	12	1.97	75.00	5319.00	23000	20241004	-43.35	8290	20240109	57.18	14240	-8.50	20250114	12610	3.33	20250102	23000	-43.35	20241004	9140	42.56	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
59	20250115	150344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13040	-400	5	-2.98	3714471250	282063	25.97	13340	13400	13020	17470	9410	13440	13168.17	1.47	-50596	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1956	173.87	2.45	12	1.88	75.00	5319.00	23000	20241004	-43.30	8290	20240109	57.30	14240	-8.43	20250114	12610	3.41	20250102	23000	-43.30	20241004	9140	42.67	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
60	20250115	140346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13080	-360	5	-2.68	3198395490	242499	22.33	13340	13400	13080	17470	9410	13440	13188.48	1.47	-36686	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1962	174.40	2.46	12	1.62	75.00	5319.00	23000	20241004	-43.13	8290	20240109	57.78	14240	-8.15	20250114	12610	3.73	20250102	23000	-43.13	20241004	9140	43.11	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
61	20250115	130344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	-300	5	-2.23	2779466800	210551	19.39	13340	13400	13080	17470	9410	13440	13200.01	1.47	-13862	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1971	175.20	2.47	12	1.40	75.00	5319.00	23000	20241004	-42.87	8290	20240109	58.50	14240	-7.72	20250114	12610	4.20	20250102	23000	-42.87	20241004	9140	43.76	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
62	20250115	120342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	-330	5	-2.46	2513754020	190280	17.52	13340	13400	13100	17470	9410	13440	13209.85	1.47	-7180	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1967	174.80	2.46	12	1.27	75.00	5319.00	23000	20241004	-43.00	8290	20240109	58.14	14240	-7.94	20250114	12610	3.97	20250102	23000	-43.00	20241004	9140	43.44	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
63	20250115	110344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	-280	5	-2.08	2018758090	152609	14.05	13340	13400	13150	17470	9410	13440	13227.19	1.47	9490	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1974	175.47	2.47	12	1.02	75.00	5319.00	23000	20241004	-42.78	8290	20240109	58.75	14240	-7.58	20250114	12610	4.36	20250102	23000	-42.78	20241004	9140	43.98	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
64	20250115	100344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	-200	5	-1.49	1478724250	111648	10.28	13340	13400	13160	17470	9410	13440	13243.11	1.47	3572	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1986	176.53	2.49	12	0.74	75.00	5319.00	23000	20241004	-42.43	8290	20240109	59.71	14240	-7.02	20250114	12610	5.00	20250102	23000	-42.43	20241004	9140	44.86	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
65	20250115	090345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	-200	5	-1.49	356743800	26857	2.47	13340	13400	13200	17470	9410	13440	13278.27	1.47	3940	14600	14020	13660	13080	12720	13840	12900	15	4030	100	8330	10	1	15000000	1986	176.53	2.49	12	0.18	75.00	5319.00	23000	20241004	-42.43	8290	20240109	59.71	14240	-7.02	20250114	12610	5.00	20250102	23000	-42.43	20241004	9140	44.86	20240312	4.98	N	024060	100	15 억	219807	N	N	N	N
66	20250114	160342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13440	50	2	0.37	14835129280	1078362	161.23	13780	14240	13300	17400	9380	13390	13757.15	2.57	-156683	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2016	179.20	2.53	12	7.19	75.00	5319.00	23000	20241004	-41.57	8290	20240109	62.12	14240	-5.62	20250114	12610	6.58	20250102	23000	-41.57	20241004	9140	47.05	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
67	20250114	150343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13460	70	2	0.52	14321988310	1040147	155.52	13780	14240	13300	17400	9380	13390	13769.20	2.57	-155931	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2019	179.47	2.53	12	6.93	75.00	5319.00	23000	20241004	-41.48	8290	20240109	62.36	14240	-5.48	20250114	12610	6.74	20250102	23000	-41.48	20241004	9140	47.26	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
68	20250114	140342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13470	80	2	0.60	13902341660	1008941	150.86	13780	14240	13300	17400	9380	13390	13779.14	2.57	-146771	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2021	179.60	2.53	12	6.73	75.00	5319.00	23000	20241004	-41.43	8290	20240109	62.48	14240	-5.41	20250114	12610	6.82	20250102	23000	-41.43	20241004	9140	47.37	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
69	20250114	130342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13430	40	2	0.30	12937496270	937247	140.14	13780	14240	13300	17400	9380	13390	13803.72	2.57	-144481	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2015	179.07	2.52	12	6.25	75.00	5319.00	23000	20241004	-41.61	8290	20240109	62.00	14240	-5.69	20250114	12610	6.50	20250102	23000	-41.61	20241004	9140	46.94	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
70	20250114	120340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	-80	5	-0.60	12488294470	903618	135.11	13780	14240	13300	17400	9380	13390	13820.33	2.57	-131353	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	1997	177.47	2.50	12	6.02	75.00	5319.00	23000	20241004	-42.13	8290	20240109	60.55	14240	-6.53	20250114	12610	5.55	20250102	23000	-42.13	20241004	9140	45.62	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
71	20250114	110342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13480	90	2	0.67	11212226810	808237	120.85	13780	14240	13470	17400	9380	13390	13872.45	2.57	-85202	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2022	179.73	2.53	12	5.39	75.00	5319.00	23000	20241004	-41.39	8290	20240109	62.61	14240	-5.34	20250114	12610	6.90	20250102	23000	-41.39	20241004	9140	47.48	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
72	20250114	100341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13560	170	2	1.27	10086797380	724891	108.38	13780	14240	13530	17400	9380	13390	13914.92	2.57	-48237	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2034	180.80	2.55	12	4.83	75.00	5319.00	23000	20241004	-41.04	8290	20240109	63.57	14240	-4.78	20250114	12610	7.53	20250102	23000	-41.04	20241004	9140	48.36	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
73	20250114	090340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13950	560	2	4.18	2733182290	196500	29.38	13780	14110	13760	17400	9380	13390	13909.32	2.57	44009	14290	13840	13550	13100	12810	13695	12955	15	4010	100	8300	10	1	15000000	2093	186.00	2.62	12	1.31	75.00	5319.00	23000	20241004	-39.35	8290	20240109	68.28	14110	-1.13	20250114	12610	10.63	20250102	23000	-39.35	20241004	9140	52.63	20240312	4.93	N	024060	100	15 억	386124	N	N	N	N
74	20250113	160339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13390	200	2	1.52	8969371320	656748	442.37	13800	14000	13260	17140	9240	13190	13657.49	3.36	-113012	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2009	178.53	2.52	12	4.38	75.00	5319.00	23000	20241004	-41.78	8290	20240109	61.52	14000	-4.36	20250113	12610	6.19	20250102	23000	-41.78	20241004	9140	46.50	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
75	20250113	150339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13430	240	2	1.82	8665182780	634056	427.08	13800	14000	13260	17140	9240	13190	13666.27	3.36	-113618	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2015	179.07	2.52	12	4.23	75.00	5319.00	23000	20241004	-41.61	8290	20240109	62.00	14000	-4.07	20250113	12610	6.50	20250102	23000	-41.61	20241004	9140	46.94	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
76	20250113	140336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13370	180	2	1.36	8297065750	606562	408.56	13800	14000	13260	17140	9240	13190	13678.84	3.36	-109488	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2006	178.27	2.51	12	4.04	75.00	5319.00	23000	20241004	-41.87	8290	20240109	61.28	14000	-4.50	20250113	12610	6.03	20250102	23000	-41.87	20241004	9140	46.28	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
77	20250113	130334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	80	2	0.61	7971012060	582060	392.06	13800	14000	13260	17140	9240	13190	13694.49	3.36	-102342	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	1991	176.93	2.49	12	3.88	75.00	5319.00	23000	20241004	-42.30	8290	20240109	60.07	14000	-5.21	20250113	12610	5.23	20250102	23000	-42.30	20241004	9140	45.19	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
78	20250113	120334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13440	250	2	1.90	7435731420	541919	365.02	13800	14000	13360	17140	9240	13190	13721.11	3.36	-87024	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2016	179.20	2.53	12	3.61	75.00	5319.00	23000	20241004	-41.57	8290	20240109	62.12	14000	-4.00	20250113	12610	6.58	20250102	23000	-41.57	20241004	9140	47.05	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
79	20250113	110335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13430	240	2	1.82	6974804450	507580	341.89	13800	14000	13400	17140	9240	13190	13741.29	3.36	-72393	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2015	179.07	2.52	12	3.38	75.00	5319.00	23000	20241004	-41.61	8290	20240109	62.00	14000	-4.07	20250113	12610	6.50	20250102	23000	-41.61	20241004	9140	46.94	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
80	20250113	100334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13610	420	2	3.18	6099148190	442793	298.25	13800	14000	13520	17140	9240	13190	13774.27	3.36	-61373	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2042	181.47	2.56	12	2.95	75.00	5319.00	23000	20241004	-40.83	8290	20240109	64.17	14000	-2.79	20250113	12610	7.93	20250102	23000	-40.83	20241004	9140	48.91	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
81	20250113	090338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13990	800	2	6.07	1664834180	121055	81.54	13800	13990	13590	17140	9240	13190	13752.71	3.36	-10313	13616	13402	13246	13032	12876	13325	12955	15	3950	100	8170	10	1	15000000	2099	186.53	2.63	12	0.81	75.00	5319.00	23000	20241004	-39.17	8290	20240109	68.76	13990	0.00	20250113	12610	10.94	20250102	23000	-39.17	20241004	9140	53.06	20240312	4.97	N	024060	100	15 억	503549	N	N	N	N
82	20250110	160333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13190	-120	5	-0.90	1908669120	144557	89.21	13290	13460	13090	17300	9320	13310	13203.58	3.39	-5373	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1979	175.87	2.48	12	0.96	75.00	5319.00	23000	20241004	-42.65	7710	20240103	71.08	13790	-4.35	20250106	12610	4.60	20250102	23000	-42.65	20241004	9140	44.31	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
83	20250110	150333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13190	-120	5	-0.90	1794848930	135915	83.88	13290	13460	13090	17300	9320	13310	13205.67	3.39	-3563	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1979	175.87	2.48	12	0.91	75.00	5319.00	23000	20241004	-42.65	7710	20240103	71.08	13790	-4.35	20250106	12610	4.60	20250102	23000	-42.65	20241004	9140	44.31	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
84	20250110	140334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	-80	5	-0.60	1682518580	127403	78.63	13290	13460	13090	17300	9320	13310	13206.27	3.39	-3814	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1985	176.40	2.49	12	0.85	75.00	5319.00	23000	20241004	-42.48	7710	20240103	71.60	13790	-4.06	20250106	12610	4.92	20250102	23000	-42.48	20241004	9140	44.75	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
85	20250110	130333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13180	-130	5	-0.98	1539576100	116598	71.96	13290	13460	13090	17300	9320	13310	13204.14	3.39	-7736	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1977	175.73	2.48	12	0.78	75.00	5319.00	23000	20241004	-42.70	7710	20240103	70.95	13790	-4.42	20250106	12610	4.52	20250102	23000	-42.70	20241004	9140	44.20	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
86	20250110	120333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13190	-120	5	-0.90	1483837110	112367	69.35	13290	13460	13090	17300	9320	13310	13205.27	3.39	-8788	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1979	175.87	2.48	12	0.75	75.00	5319.00	23000	20241004	-42.65	7710	20240103	71.08	13790	-4.35	20250106	12610	4.60	20250102	23000	-42.65	20241004	9140	44.31	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
87	20250110	110333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	-200	5	-1.50	1187233920	89787	55.41	13290	13460	13100	17300	9320	13310	13222.78	3.39	-15133	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1967	174.80	2.46	12	0.60	75.00	5319.00	23000	20241004	-43.00	7710	20240103	70.04	13790	-4.93	20250106	12610	3.97	20250102	23000	-43.00	20241004	9140	43.44	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
88	20250110	100332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	-150	5	-1.13	585846390	44148	27.25	13290	13360	13160	17300	9320	13310	13270.06	3.39	-12244	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	1974	175.47	2.47	12	0.29	75.00	5319.00	23000	20241004	-42.78	7710	20240103	70.69	13790	-4.57	20250106	12610	4.36	20250102	23000	-42.78	20241004	9140	43.98	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
89	20250110	090334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13350	40	2	0.30	121913340	9158	5.65	13290	13360	13260	17300	9320	13310	13312.22	3.39	-367	13636	13472	13226	13062	12816	13555	13145	15	3990	100	8250	10	1	15000000	2003	178.00	2.51	12	0.06	75.00	5319.00	23000	20241004	-41.96	7710	20240103	73.15	13790	-3.19	20250106	12610	5.87	20250102	23000	-41.96	20241004	9140	46.06	20240312	4.95	N	024060	100	15 억	508429	N	N	N	N
90	20250109	160332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	0	3	0.00	2118238650	160330	75.89	13180	13390	12980	17300	9320	13310	13210.59	3.33	9606	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1997	177.47	2.50	12	1.07	75.00	5319.00	23000	20241004	-42.13	7710	20240103	72.63	13790	-3.48	20250106	12610	5.55	20250102	23000	-42.13	20241004	8290	60.55	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
91	20250109	150333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	0	3	0.00	2004026280	151727	71.81	13180	13390	12980	17300	9320	13310	13206.96	3.33	11395	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1997	177.47	2.50	12	1.01	75.00	5319.00	23000	20241004	-42.13	7710	20240103	72.63	13790	-3.48	20250106	12610	5.55	20250102	23000	-42.13	20241004	8290	60.55	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
92	20250109	140333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13370	60	2	0.45	1853844830	140442	66.47	13180	13390	12980	17300	9320	13310	13198.74	3.33	10941	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	2006	178.27	2.51	12	0.94	75.00	5319.00	23000	20241004	-41.87	7710	20240103	73.41	13790	-3.05	20250106	12610	6.03	20250102	23000	-41.87	20241004	8290	61.28	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
93	20250109	130332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13250	-60	5	-0.45	1463746990	111201	52.63	13180	13280	12980	17300	9320	13310	13160.81	3.33	-2047	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1988	176.67	2.49	12	0.74	75.00	5319.00	23000	20241004	-42.39	7710	20240103	71.85	13790	-3.92	20250106	12610	5.08	20250102	23000	-42.39	20241004	8290	59.83	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
94	20250109	120333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	-40	5	-0.30	1302372160	99011	46.86	13180	13270	12980	17300	9320	13310	13151.11	3.33	-8531	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1991	176.93	2.49	12	0.66	75.00	5319.00	23000	20241004	-42.30	7710	20240103	72.11	13790	-3.77	20250106	12610	5.23	20250102	23000	-42.30	20241004	8290	60.07	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
95	20250109	110333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13170	-140	5	-1.05	974395630	74101	35.07	13180	13260	12980	17300	9320	13310	13145.83	3.33	-16435	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1976	175.60	2.48	12	0.49	75.00	5319.00	23000	20241004	-42.74	7710	20240103	70.82	13790	-4.50	20250106	12610	4.44	20250102	23000	-42.74	20241004	8290	58.87	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
96	20250109	100331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13210	-100	5	-0.75	836046550	63592	30.10	13180	13260	12980	17300	9320	13310	13142.60	3.33	-13542	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1982	176.13	2.48	12	0.42	75.00	5319.00	23000	20241004	-42.57	7710	20240103	71.34	13790	-4.21	20250106	12610	4.76	20250102	23000	-42.57	20241004	8290	59.35	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
97	20250109	090334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12990	-320	5	-2.40	219112150	16681	7.90	13180	13200	12980	17300	9320	13310	13115.82	3.33	-9459	13490	13400	13300	13210	13110	13445	13255	15	3990	100	8250	10	1	15000000	1949	173.20	2.44	12	0.11	75.00	5319.00	23000	20241004	-43.52	7710	20240103	68.48	13790	-5.80	20250106	12610	3.01	20250102	23000	-43.52	20241004	8290	56.69	20240109	4.87	N	024060	100	15 억	499565	N	N	N	N
98	20250108	160329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	190	2	1.45	2765191370	207977	147.04	13260	13390	13200	17050	9190	13120	13295.58	3.26	10538	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1997	177.47	2.50	12	1.39	75.00	5319.00	23000	20241004	-42.13	7710	20240103	72.63	13790	-3.48	20250106	12610	5.55	20250102	23000	-42.13	20241004	8290	60.55	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
99	20250108	150331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13330	210	2	1.60	2578858860	193994	137.15	13260	13390	13200	17050	9190	13120	13293.50	3.26	14206	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	2000	177.73	2.51	12	1.29	75.00	5319.00	23000	20241004	-42.04	7710	20240103	72.89	13790	-3.34	20250106	12610	5.71	20250102	23000	-42.04	20241004	8290	60.80	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
100	20250108	140333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13320	200	2	1.52	2408783490	181223	128.12	13260	13390	13200	17050	9190	13120	13291.82	3.26	12011	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1998	177.60	2.50	12	1.21	75.00	5319.00	23000	20241004	-42.09	7710	20240103	72.76	13790	-3.41	20250106	12610	5.63	20250102	23000	-42.09	20241004	8290	60.68	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
101	20250108	130333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	110	2	0.84	1891310840	142412	100.68	13260	13380	13200	17050	9190	13120	13280.56	3.26	-4008	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1985	176.40	2.49	12	0.95	75.00	5319.00	23000	20241004	-42.48	7710	20240103	71.60	13790	-4.06	20250106	12610	4.92	20250102	23000	-42.48	20241004	8290	59.59	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
102	20250108	120330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13280	160	2	1.22	1678896330	126369	89.34	13260	13380	13200	17050	9190	13120	13285.67	3.26	6565	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1992	177.07	2.50	12	0.84	75.00	5319.00	23000	20241004	-42.26	7710	20240103	72.24	13790	-3.70	20250106	12610	5.31	20250102	23000	-42.26	20241004	8290	60.19	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
103	20250108	110330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	150	2	1.14	1381736570	104005	73.53	13260	13380	13200	17050	9190	13120	13285.29	3.26	10231	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1991	176.93	2.49	12	0.69	75.00	5319.00	23000	20241004	-42.30	7710	20240103	72.11	13790	-3.77	20250106	12610	5.23	20250102	23000	-42.30	20241004	8290	60.07	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
104	20250108	100331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13260	140	2	1.07	1187492530	89356	63.17	13260	13380	13200	17050	9190	13120	13289.45	3.26	12095	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	1989	176.80	2.49	12	0.60	75.00	5319.00	23000	20241004	-42.35	7710	20240103	71.98	13790	-3.84	20250106	12610	5.15	20250102	23000	-42.35	20241004	8290	59.95	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
105	20250108	090333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13360	240	2	1.83	359432810	27034	19.11	13260	13380	13220	17050	9190	13120	13295.58	3.26	7455	13426	13272	13156	13002	12886	13215	12945	15	3930	100	8130	10	1	15000000	2004	178.13	2.51	12	0.18	75.00	5319.00	23000	20241004	-41.91	7710	20240103	73.28	13790	-3.12	20250106	12610	5.95	20250102	23000	-41.91	20241004	8290	61.16	20240109	4.72	N	024060	100	15 억	489006	N	N	N	N
106	20250107	160328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13120	-160	5	-1.20	1833115070	139219	53.66	13280	13310	13040	17260	9300	13280	13167.23	3.36	-15662	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1968	174.93	2.47	12	0.93	75.00	5319.00	23000	20241004	-42.96	7710	20240103	70.17	13790	-4.86	20250106	12610	4.04	20250102	23000	-42.96	20241004	8290	58.26	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
107	20250107	150330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	-140	5	-1.05	1712917900	130059	50.13	13280	13310	13040	17260	9300	13280	13170.31	3.36	-15728	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1971	175.20	2.47	12	0.87	75.00	5319.00	23000	20241004	-42.87	7710	20240103	70.43	13790	-4.71	20250106	12610	4.20	20250102	23000	-42.87	20241004	8290	58.50	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
108	20250107	140329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13210	-70	5	-0.53	1569313980	119156	45.93	13280	13310	13040	17260	9300	13280	13170.25	3.36	-15155	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1982	176.13	2.48	12	0.79	75.00	5319.00	23000	20241004	-42.57	7710	20240103	71.34	13790	-4.21	20250106	12610	4.76	20250102	23000	-42.57	20241004	8290	59.35	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
109	20250107	130329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	-140	5	-1.05	1399070480	106228	40.95	13280	13310	13040	17260	9300	13280	13170.45	3.36	-21122	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1971	175.20	2.47	12	0.71	75.00	5319.00	23000	20241004	-42.87	7710	20240103	70.43	13790	-4.71	20250106	12610	4.20	20250102	23000	-42.87	20241004	8290	58.50	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
110	20250107	120329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	-120	5	-0.90	1301405860	98785	38.08	13280	13310	13040	17260	9300	13280	13174.12	3.36	-19570	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1974	175.47	2.47	12	0.66	75.00	5319.00	23000	20241004	-42.78	7710	20240103	70.69	13790	-4.57	20250106	12610	4.36	20250102	23000	-42.78	20241004	8290	58.75	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
111	20250107	110327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13180	-100	5	-0.75	1166387150	88522	34.12	13280	13310	13040	17260	9300	13280	13176.24	3.36	-16022	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1977	175.73	2.48	12	0.59	75.00	5319.00	23000	20241004	-42.70	7710	20240103	70.95	13790	-4.42	20250106	12610	4.52	20250102	23000	-42.70	20241004	8290	58.99	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
112	20250107	100332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	-50	5	-0.38	944275910	71709	27.64	13280	13310	13040	17260	9300	13280	13168.16	3.36	-13193	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1985	176.40	2.49	12	0.48	75.00	5319.00	23000	20241004	-42.48	7710	20240103	71.60	13790	-4.06	20250106	12610	4.92	20250102	23000	-42.48	20241004	8290	59.59	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
113	20250107	090329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13280	0	3	0.00	48001680	3620	1.40	13280	13310	13240	17260	9300	13280	13260.13	3.36	725	14080	13680	13390	12990	12700	13535	12845	15	3980	100	8230	10	1	15000000	1992	177.07	2.50	12	0.02	75.00	5319.00	23000	20241004	-42.26	7710	20240103	72.24	13790	-3.70	20250106	12610	5.31	20250102	23000	-42.26	20241004	8290	60.19	20240109	4.81	N	024060	100	15 억	504366	N	N	N	N
114	20250106	160324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13280	-50	5	-0.38	3353057590	252518	79.78	13720	13790	13100	17320	9340	13330	13278.37	3.79	-63690	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1992	177.07	2.50	12	1.68	75.00	5319.00	23000	20241004	-42.26	7700	20231226	72.47	13790	-3.70	20250106	12610	5.31	20250102	23000	-42.26	20241004	8290	60.19	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
115	20250106	150326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13300	-30	5	-0.23	3175703230	239165	75.56	13720	13790	13100	17320	9340	13330	13278.16	3.79	-63197	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1995	177.33	2.50	12	1.59	75.00	5319.00	23000	20241004	-42.17	7700	20231226	72.73	13790	-3.55	20250106	12610	5.47	20250102	23000	-42.17	20241004	8290	60.43	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
116	20250106	140325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13220	-110	5	-0.83	2875608640	216581	68.43	13720	13790	13100	17320	9340	13330	13277.14	3.79	-66798	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1983	176.27	2.49	12	1.44	75.00	5319.00	23000	20241004	-42.52	7700	20231226	71.69	13790	-4.13	20250106	12610	4.84	20250102	23000	-42.52	20241004	8290	59.47	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
117	20250106	130324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	-60	5	-0.45	2699539680	203289	64.23	13720	13790	13100	17320	9340	13330	13279.17	3.79	-62250	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1991	176.93	2.49	12	1.36	75.00	5319.00	23000	20241004	-42.30	7700	20231226	72.34	13790	-3.77	20250106	12610	5.23	20250102	23000	-42.30	20241004	8290	60.07	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
118	20250106	120323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13280	-50	5	-0.38	2306572430	173701	54.88	13720	13790	13100	17320	9340	13330	13278.81	3.79	-58230	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1992	177.07	2.50	12	1.16	75.00	5319.00	23000	20241004	-42.26	7700	20231226	72.47	13790	-3.70	20250106	12610	5.31	20250102	23000	-42.26	20241004	8290	60.19	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
119	20250106	110324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13250	-80	5	-0.60	2105684250	158529	50.09	13720	13790	13100	17320	9340	13330	13282.46	3.79	-56970	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1988	176.67	2.49	12	1.06	75.00	5319.00	23000	20241004	-42.39	7700	20231226	72.08	13790	-3.92	20250106	12610	5.08	20250102	23000	-42.39	20241004	8290	59.83	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
120	20250106	100323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	-170	5	-1.28	1714597380	128795	40.69	13720	13790	13110	17320	9340	13330	13312.53	3.79	-55168	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	1974	175.47	2.47	12	0.86	75.00	5319.00	23000	20241004	-42.78	7700	20231226	70.91	13790	-4.57	20250106	12610	4.36	20250102	23000	-42.78	20241004	8290	58.75	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
121	20250106	090321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13420	90	2	0.68	350822460	25935	8.19	13720	13790	13420	17320	9340	13330	13531.64	3.79	-9593	13930	13630	13250	12950	12570	13780	13100	15	3990	100	8260	10	1	15000000	2013	178.93	2.52	12	0.17	75.00	5319.00	23000	20241004	-41.65	7700	20231226	74.29	13790	-2.68	20250106	12610	6.42	20250102	23000	-41.65	20241004	8290	61.88	20240109	4.89	N	024060	100	15 억	568534	N	N	N	N
122	20250103	160322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13330	540	2	4.22	4135492660	313394	227.48	13100	13550	12870	16620	8960	12790	13195.43	3.47	45992	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	2000	177.73	2.51	12	2.09	75.00	5319.00	23000	20241004	-42.04	7700	20231226	73.12	13550	-1.62	20250103	12610	5.71	20250102	23000	-42.04	20241004	7710	72.89	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
123	20250103	150322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	520	2	4.07	3804678210	288562	209.46	13100	13550	12870	16620	8960	12790	13184.96	3.47	38067	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1997	177.47	2.50	12	1.92	75.00	5319.00	23000	20241004	-42.13	7700	20231226	72.86	13550	-1.77	20250103	12610	5.55	20250102	23000	-42.13	20241004	7710	72.63	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
124	20250103	140322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13290	500	2	3.91	3401967390	258284	187.48	13100	13550	12870	16620	8960	12790	13171.42	3.47	27139	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1994	177.20	2.50	12	1.72	75.00	5319.00	23000	20241004	-42.22	7700	20231226	72.60	13550	-1.92	20250103	12610	5.39	20250102	23000	-42.22	20241004	7710	72.37	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
125	20250103	130322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	520	2	4.07	3078620220	233931	169.80	13100	13550	12870	16620	8960	12790	13160.38	3.47	19939	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1997	177.47	2.50	12	1.56	75.00	5319.00	23000	20241004	-42.13	7700	20231226	72.86	13550	-1.77	20250103	12610	5.55	20250102	23000	-42.13	20241004	7710	72.63	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
126	20250103	120322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	450	2	3.52	1725902400	132695	96.32	13100	13270	12870	16620	8960	12790	13006.54	3.47	14117	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1986	176.53	2.49	12	0.88	75.00	5319.00	23000	20241004	-42.43	7700	20231226	71.95	13270	-0.23	20250103	12610	5.00	20250102	23000	-42.43	20241004	7710	71.73	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
127	20250103	110322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12970	180	2	1.41	1137435000	87746	63.69	13100	13150	12870	16620	8960	12790	12962.81	3.47	-7210	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1946	172.93	2.44	12	0.58	75.00	5319.00	23000	20241004	-43.61	7700	20231226	68.44	13150	-1.37	20250103	12610	2.85	20250102	23000	-43.61	20241004	7710	68.22	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
128	20250103	100321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12950	160	2	1.25	911959240	70318	51.04	13100	13150	12870	16620	8960	12790	12969.07	3.47	-8898	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1943	172.67	2.43	12	0.47	75.00	5319.00	23000	20241004	-43.70	7700	20231226	68.18	13150	-1.52	20250103	12610	2.70	20250102	23000	-43.70	20241004	7710	67.96	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
129	20250103	090323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12920	130	2	1.02	274456880	21091	15.31	13100	13150	12880	16620	8960	12790	13012.99	3.47	-7386	12976	12882	12746	12652	12516	12930	12700	15	3830	100	7920	10	1	15000000	1938	172.27	2.43	12	0.14	75.00	5319.00	23000	20241004	-43.83	7700	20231226	67.79	13150	-1.75	20250103	12610	2.46	20250102	23000	-43.83	20241004	7710	67.57	20240103	4.80	N	024060	100	15 억	521011	N	N	N	N
130	20250102	160320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12790	300	2	2.40	1740573050	136748	93.83	12650	12840	12610	16230	8750	12490	12728.19	3.32	24088	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1919	170.53	2.40	12	0.91	75.00	5319.00	23000	20241004	-44.39	7700	20231226	66.10	12840	-0.39	20250102	12610	1.43	20250102	23000	-44.39	20241004	7710	65.89	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
131	20250102	150322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12770	280	2	2.24	1617762770	127141	87.24	12650	12840	12610	16230	8750	12490	12724.16	3.32	20586	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1916	170.27	2.40	12	0.85	75.00	5319.00	23000	20241004	-44.48	7700	20231226	65.84	12840	-0.55	20250102	12610	1.27	20250102	23000	-44.48	20241004	7710	65.63	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
132	20250102	140319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12810	320	2	2.56	1450261010	114031	78.24	12650	12840	12610	16230	8750	12490	12718.13	3.32	17302	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1922	170.80	2.41	12	0.76	75.00	5319.00	23000	20241004	-44.30	7700	20231226	66.36	12840	-0.23	20250102	12610	1.59	20250102	23000	-44.30	20241004	7710	66.15	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
133	20250102	130320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12650	160	2	1.28	986491810	77684	53.30	12650	12840	12610	16230	8750	12490	12698.78	3.32	-3960	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1898	168.67	2.38	12	0.52	75.00	5319.00	23000	20241004	-45.00	7700	20231226	64.29	12840	-1.48	20250102	12610	0.32	20250102	23000	-45.00	20241004	7710	64.07	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
134	20250102	120321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12680	190	2	1.52	845837370	66585	45.69	12650	12840	12610	16230	8750	12490	12703.12	3.32	-646	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1902	169.07	2.38	12	0.44	75.00	5319.00	23000	20241004	-44.87	7700	20231226	64.68	12840	-1.25	20250102	12610	0.56	20250102	23000	-44.87	20241004	7710	64.46	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
135	20250102	110312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12680	190	2	1.52	652501690	51330	35.22	12650	12840	12610	16230	8750	12490	12711.90	3.32	-275	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1902	169.07	2.38	12	0.34	75.00	5319.00	23000	20241004	-44.87	7700	20231226	64.68	12840	-1.25	20250102	12610	0.56	20250102	23000	-44.87	20241004	7710	64.46	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
136	20250102	100319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12790	300	2	2.40	150467470	11804	8.10	12650	12840	12650	16230	8750	12490	12747.16	3.32	1800	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1919	170.53	2.40	12	0.08	75.00	5319.00	23000	20241004	-44.39	7700	20231226	66.10	12840	-0.39	20250102	12650	1.11	20250102	23000	-44.39	20241004	7710	65.89	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N
137	20250102	090317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	3.32	0	13103	12796	12543	12236	11983	12950	12390	15	3740	100	7740	10	1	15000000	1874	166.53	2.35	12	0.00	75.00	5319.00	23000	20241004	-45.70	7700	20231226	62.21	0	0.00	0	0	0.00	0	23000	-45.70	20241004	7710	62.00	20240103	4.90	N	024060	100	15 억	498038	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History