KissMeData/038620/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

54 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	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-7	5	-0.86	436160686	538368	27.78	820	825	796	1062	572	817	810.13	0.93	-8998	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	582	36.82	0.64	12	0.75	22.00	1273.00	961	20241212	-15.71	546	20241114	48.35	870	-6.90	20250103	746	8.58	20250114	961	-15.71	20241212	546	48.35	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
3	20250124	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-8	5	-0.98	409465916	505361	26.07	820	825	796	1062	572	817	810.22	0.93	4060	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	581	36.77	0.64	12	0.70	22.00	1273.00	961	20241212	-15.82	546	20241114	48.17	870	-7.01	20250103	746	8.45	20250114	961	-15.82	20241212	546	48.17	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
4	20250124	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-7	5	-0.86	374454745	462116	23.84	820	825	796	1062	572	817	810.28	0.93	22167	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	582	36.82	0.64	12	0.64	22.00	1273.00	961	20241212	-15.71	546	20241114	48.35	870	-6.90	20250103	746	8.58	20250114	961	-15.71	20241212	546	48.35	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
5	20250124	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	-9	5	-1.10	327058052	403210	20.80	820	825	796	1062	572	817	811.11	0.93	13527	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	580	36.73	0.63	12	0.56	22.00	1273.00	961	20241212	-15.92	546	20241114	47.99	870	-7.13	20250103	746	8.31	20250114	961	-15.92	20241212	546	47.99	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
6	20250124	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	3	2	0.37	287613111	354777	18.30	820	822	796	1062	572	817	810.66	0.93	16265	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	589	37.27	0.64	12	0.49	22.00	1273.00	961	20241212	-14.67	546	20241114	50.18	870	-5.75	20250103	746	9.92	20250114	961	-14.67	20241212	546	50.18	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
7	20250124	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	1	2	0.12	223025942	275879	14.23	820	820	796	1062	572	817	808.37	0.93	-15497	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	587	37.18	0.64	12	0.38	22.00	1273.00	961	20241212	-14.88	546	20241114	49.82	870	-5.98	20250103	746	9.65	20250114	961	-14.88	20241212	546	49.82	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
8	20250124	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-5	5	-0.61	145831024	181335	9.36	820	820	796	1062	572	817	804.10	0.93	-16101	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	583	36.91	0.64	12	0.25	22.00	1273.00	961	20241212	-15.50	546	20241114	48.72	870	-6.67	20250103	746	8.85	20250114	961	-15.50	20241212	546	48.72	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
9	20250124	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-11	5	-1.35	34921608	43079	2.22	820	820	806	1062	572	817	810.41	0.93	16271	885	850	810	775	735	868	793	359	245	500	570	1	1	71807899	579	36.64	0.63	12	0.06	22.00	1273.00	961	20241212	-16.13	546	20241114	47.62	870	-7.36	20250103	746	8.04	20250114	961	-16.13	20241212	546	47.62	20241114	2.89	N	038620	500	359 억	668125	N	N	N	N
10	20250123	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	31	2	3.94	1541442618	1903447	645.13	777	845	770	1021	551	786	809.81	1.03	-73331	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	587	37.14	0.64	12	2.65	22.00	1273.00	961	20241212	-14.98	546	20241114	49.63	870	-6.09	20250103	746	9.52	20250114	961	-14.98	20241212	546	49.63	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
11	20250123	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	18	2	2.29	1461819591	1805281	611.86	777	845	770	1021	551	786	809.75	1.03	-82617	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	577	36.55	0.63	12	2.51	22.00	1273.00	961	20241212	-16.34	546	20241114	47.25	870	-7.59	20250103	746	7.77	20250114	961	-16.34	20241212	546	47.25	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
12	20250123	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	23	2	2.93	1287020373	1590558	539.08	777	845	770	1021	551	786	809.16	1.03	-63527	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	581	36.77	0.64	12	2.22	22.00	1273.00	961	20241212	-15.82	546	20241114	48.17	870	-7.01	20250103	746	8.45	20250114	961	-15.82	20241212	546	48.17	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
13	20250123	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	18	2	2.29	411941574	520155	176.29	777	812	770	1021	551	786	791.96	1.03	9294	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	577	36.55	0.63	12	0.72	22.00	1273.00	961	20241212	-16.34	546	20241114	47.25	870	-7.59	20250103	746	7.77	20250114	961	-16.34	20241212	546	47.25	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
14	20250123	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	22	2	2.80	311715380	394619	133.75	777	812	770	1021	551	786	789.91	1.03	-24982	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	580	36.73	0.63	12	0.55	22.00	1273.00	961	20241212	-15.92	546	20241114	47.99	870	-7.13	20250103	746	8.31	20250114	961	-15.92	20241212	546	47.99	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
15	20250123	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	8	2	1.02	157804960	202694	68.70	777	800	770	1021	551	786	778.54	1.03	20793	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	570	36.09	0.62	12	0.28	22.00	1273.00	961	20241212	-17.38	546	20241114	45.42	870	-8.74	20250103	746	6.43	20250114	961	-17.38	20241212	546	45.42	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
16	20250123	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-2	5	-0.25	63637459	82172	27.85	777	788	770	1021	551	786	774.44	1.03	-6816	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	563	35.64	0.62	12	0.11	22.00	1273.00	961	20241212	-18.42	546	20241114	43.59	870	-9.89	20250103	746	5.09	20250114	961	-18.42	20241212	546	43.59	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
17	20250123	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	-14	5	-1.78	6367261	8210	2.78	777	788	772	1021	551	786	775.55	1.03	-220	831	808	797	774	763	803	769	359	235	500	550	1	1	71807899	554	35.09	0.61	12	0.01	22.00	1273.00	961	20241212	-19.67	546	20241114	41.39	870	-11.26	20250103	746	3.49	20250114	961	-19.67	20241212	546	41.39	20241114	2.91	N	038620	500	359 억	739326	N	N	N	N
18	20250122	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-15	5	-1.87	234488840	294177	92.67	794	820	786	1041	561	801	797.12	0.94	63375	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	564	35.73	0.62	12	0.41	22.00	1273.00	961	20241212	-18.21	546	20241114	43.96	870	-9.66	20250103	746	5.36	20250114	961	-18.21	20241212	546	43.96	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
19	20250122	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-13	5	-1.62	209077710	261909	82.51	794	820	788	1041	561	801	798.28	0.94	59399	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	566	35.82	0.62	12	0.36	22.00	1273.00	961	20241212	-18.00	546	20241114	44.32	870	-9.43	20250103	746	5.63	20250114	961	-18.00	20241212	546	44.32	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
20	20250122	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-6	5	-0.75	174720476	218426	68.81	794	820	790	1041	561	801	799.91	0.94	45411	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	571	36.14	0.62	12	0.30	22.00	1273.00	961	20241212	-17.27	546	20241114	45.60	870	-8.62	20250103	746	6.57	20250114	961	-17.27	20241212	546	45.60	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
21	20250122	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-5	5	-0.62	162430212	202946	63.93	794	820	790	1041	561	801	800.36	0.94	46531	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	572	36.18	0.63	12	0.28	22.00	1273.00	961	20241212	-17.17	546	20241114	45.79	870	-8.51	20250103	746	6.70	20250114	961	-17.17	20241212	546	45.79	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
22	20250122	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-6	5	-0.75	158428558	197916	62.35	794	820	790	1041	561	801	800.48	0.94	45954	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	571	36.14	0.62	12	0.28	22.00	1273.00	961	20241212	-17.27	546	20241114	45.60	870	-8.62	20250103	746	6.57	20250114	961	-17.27	20241212	546	45.60	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
23	20250122	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	2	2	0.25	107761774	134439	42.35	794	820	794	1041	561	801	801.57	0.94	32803	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	577	36.50	0.63	12	0.19	22.00	1273.00	961	20241212	-16.44	546	20241114	47.07	870	-7.70	20250103	746	7.64	20250114	961	-16.44	20241212	546	47.07	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
24	20250122	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-2	5	-0.25	100448160	125304	39.47	794	820	794	1041	561	801	801.64	0.94	27803	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	574	36.32	0.63	12	0.17	22.00	1273.00	961	20241212	-16.86	546	20241114	46.34	870	-8.16	20250103	746	7.10	20250114	961	-16.86	20241212	546	46.34	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
25	20250122	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	13	2	1.62	35592902	44465	14.01	794	820	794	1041	561	801	800.47	0.94	24649	840	820	800	780	760	830	790	359	240	500	560	1	1	71807899	585	37.00	0.64	12	0.06	22.00	1273.00	961	20241212	-15.30	546	20241114	49.08	870	-6.44	20250103	746	9.12	20250114	961	-15.30	20241212	546	49.08	20241114	2.92	N	038620	500	359 억	675889	N	N	N	N
26	20250121	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	250300998	315881	43.41	800	820	780	1040	560	800	792.39	0.92	14740	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	575	36.41	0.63	12	0.44	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	746	7.37	20250114	961	-16.65	20241212	546	46.70	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
27	20250121	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	2	2	0.25	247145128	311945	42.87	800	820	780	1040	560	800	792.27	0.92	13844	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	576	36.45	0.63	12	0.43	22.00	1273.00	961	20241212	-16.55	546	20241114	46.89	870	-7.82	20250103	746	7.51	20250114	961	-16.55	20241212	546	46.89	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
28	20250121	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	239774710	302724	41.60	800	820	780	1040	560	800	792.06	0.92	13030	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	574	36.36	0.63	12	0.42	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	746	7.24	20250114	961	-16.75	20241212	546	46.52	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
29	20250121	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	220996359	279198	38.37	800	820	780	1040	560	800	791.54	0.92	22511	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	575	36.41	0.63	12	0.39	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	746	7.37	20250114	961	-16.65	20241212	546	46.70	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
30	20250121	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	200608389	253654	34.86	800	820	780	1040	560	800	790.87	0.92	21135	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	575	36.41	0.63	12	0.35	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	746	7.37	20250114	961	-16.65	20241212	546	46.70	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
31	20250121	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-13	5	-1.62	188861999	238814	32.82	800	820	780	1040	560	800	790.83	0.92	17995	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	565	35.77	0.62	12	0.33	22.00	1273.00	961	20241212	-18.11	546	20241114	44.14	870	-9.54	20250103	746	5.50	20250114	961	-18.11	20241212	546	44.14	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
32	20250121	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	119175751	150174	20.64	800	820	788	1040	560	800	793.58	0.92	12260	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	569	36.05	0.62	12	0.21	22.00	1273.00	961	20241212	-17.48	546	20241114	45.24	870	-8.85	20250103	746	6.30	20250114	961	-17.48	20241212	546	45.24	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
33	20250121	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	5	2	0.62	4479964	5591	0.77	800	820	795	1040	560	800	801.28	0.92	-811	878	838	809	769	740	824	755	359	240	500	560	1	1	71807899	578	36.59	0.63	12	0.01	22.00	1273.00	961	20241212	-16.23	546	20241114	47.44	870	-7.47	20250103	746	7.91	20250114	961	-16.23	20241212	546	47.44	20241114	2.85	N	038620	500	359 억	660500	N	N	N	N
34	20250120	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-20	5	-2.44	592428449	727641	74.50	822	849	780	1066	574	820	814.18	0.91	6933	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	574	36.36	0.63	12	1.01	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	746	7.24	20250114	961	-16.75	20241212	546	46.52	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
35	20250120	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-20	5	-2.44	583432455	716401	73.35	822	849	780	1066	574	820	814.39	0.91	7502	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	574	36.36	0.63	12	1.00	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	746	7.24	20250114	961	-16.75	20241212	546	46.52	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
36	20250120	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-15	5	-1.83	523498472	641538	65.68	822	849	780	1066	574	820	816.01	0.91	3036	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	578	36.59	0.63	12	0.89	22.00	1273.00	961	20241212	-16.23	546	20241114	47.44	870	-7.47	20250103	746	7.91	20250114	961	-16.23	20241212	546	47.44	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
37	20250120	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-16	5	-1.95	496612399	607994	62.25	822	849	780	1066	574	820	816.80	0.91	732	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	577	36.55	0.63	12	0.85	22.00	1273.00	961	20241212	-16.34	546	20241114	47.25	870	-7.59	20250103	746	7.77	20250114	961	-16.34	20241212	546	47.25	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
38	20250120	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-16	5	-1.95	458085244	560089	57.35	822	849	780	1066	574	820	817.88	0.91	6	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	577	36.55	0.63	12	0.78	22.00	1273.00	961	20241212	-16.34	546	20241114	47.25	870	-7.59	20250103	746	7.77	20250114	961	-16.34	20241212	546	47.25	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
39	20250120	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	1	2	0.12	382913398	467252	47.84	822	849	780	1066	574	820	819.50	0.91	-4355	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	590	37.32	0.64	12	0.65	22.00	1273.00	961	20241212	-14.57	546	20241114	50.37	870	-5.63	20250103	746	10.05	20250114	961	-14.57	20241212	546	50.37	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
40	20250120	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	4	2	0.49	249792375	302835	31.01	822	849	800	1066	574	820	824.85	0.91	-49206	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	592	37.45	0.65	12	0.42	22.00	1273.00	961	20241212	-14.26	546	20241114	50.92	870	-5.29	20250103	746	10.46	20250114	961	-14.26	20241212	546	50.92	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
41	20250120	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	1	2	0.12	28143725	34235	3.51	822	829	820	1066	574	820	822.07	0.91	-7106	867	843	805	781	743	855	793	359	246	500	570	1	1	71807899	590	37.32	0.64	12	0.05	22.00	1273.00	961	20241212	-14.57	546	20241114	50.37	870	-5.63	20250103	746	10.05	20250114	961	-14.57	20241212	546	50.37	20241114	2.86	N	038620	500	359 억	650426	N	N	N	N
42	20250117	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	37	2	4.73	789163501	972189	721.19	783	829	767	1017	549	783	811.74	0.79	90500	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	583	37.27	0.64	12	1.37	22.00	1273.00	961	20241212	-14.67	546	20241114	50.18	870	-5.75	20250103	746	9.92	20250114	961	-14.67	20241212	546	50.18	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
43	20250117	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	21	2	2.68	758696672	934738	693.41	783	829	767	1017	549	783	811.67	0.79	97041	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	572	36.55	0.63	12	1.31	22.00	1273.00	961	20241212	-16.34	546	20241114	47.25	870	-7.59	20250103	746	7.77	20250114	961	-16.34	20241212	546	47.25	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
44	20250117	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	26	2	3.32	745572167	918473	681.34	783	829	767	1017	549	783	811.75	0.79	97081	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	576	36.77	0.64	12	1.29	22.00	1273.00	961	20241212	-15.82	546	20241114	48.17	870	-7.01	20250103	746	8.45	20250114	961	-15.82	20241212	546	48.17	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
45	20250117	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	29	2	3.70	689052019	848443	629.39	783	829	767	1017	549	783	812.14	0.79	89460	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	578	36.91	0.64	12	1.19	22.00	1273.00	961	20241212	-15.50	546	20241114	48.72	870	-6.67	20250103	746	8.85	20250114	961	-15.50	20241212	546	48.72	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
46	20250117	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	37	2	4.73	514499218	635537	471.45	783	825	767	1017	549	783	809.55	0.79	94614	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	583	37.27	0.64	12	0.89	22.00	1273.00	961	20241212	-14.67	546	20241114	50.18	870	-5.75	20250103	746	9.92	20250114	961	-14.67	20241212	546	50.18	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
47	20250117	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	25	2	3.19	296379636	368971	273.71	783	818	767	1017	549	783	803.26	0.79	57553	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	575	36.73	0.63	12	0.52	22.00	1273.00	961	20241212	-15.92	546	20241114	47.99	870	-7.13	20250103	746	8.31	20250114	961	-15.92	20241212	546	47.99	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
48	20250117	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	23	2	2.94	232057942	289435	214.71	783	818	767	1017	549	783	801.76	0.79	35380	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	574	36.64	0.63	12	0.41	22.00	1273.00	961	20241212	-16.13	546	20241114	47.62	870	-7.36	20250103	746	8.04	20250114	961	-16.13	20241212	546	47.62	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
49	20250117	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-3	5	-0.38	3931203	5022	3.73	783	783	780	1017	549	783	782.80	0.79	-5008	795	789	782	776	769	785	772	356	234	500	540	1	1	71154305	555	35.45	0.61	12	0.01	22.00	1273.00	961	20241212	-18.83	546	20241114	42.86	870	-10.34	20250103	746	4.56	20250114	961	-18.83	20241212	546	42.86	20241114	2.80	N	038620	500	355 억	563064	N	N	N	N
50	20250116	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-2	5	-0.25	105127510	134790	22.06	785	788	775	1020	550	785	779.93	0.82	-20948	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	557	35.59	0.62	12	0.19	22.00	1273.00	961	20241212	-18.52	546	20241114	43.41	870	-10.00	20250103	746	4.96	20250114	961	-18.52	20241212	546	43.41	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
51	20250116	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-8	5	-1.02	90235617	115705	18.94	785	788	775	1020	550	785	779.88	0.82	-17483	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	553	35.32	0.61	12	0.16	22.00	1273.00	961	20241212	-19.15	546	20241114	42.31	870	-10.69	20250103	746	4.16	20250114	961	-19.15	20241212	546	42.31	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
52	20250116	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-9	5	-1.15	77621208	99485	16.28	785	788	775	1020	550	785	780.23	0.82	-20247	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	552	35.27	0.61	12	0.14	22.00	1273.00	961	20241212	-19.25	546	20241114	42.12	870	-10.80	20250103	746	4.02	20250114	961	-19.25	20241212	546	42.12	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
53	20250116	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-9	5	-1.15	73515444	94192	15.42	785	788	775	1020	550	785	780.49	0.82	-20307	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	552	35.27	0.61	12	0.13	22.00	1273.00	961	20241212	-19.25	546	20241114	42.12	870	-10.80	20250103	746	4.02	20250114	961	-19.25	20241212	546	42.12	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
54	20250116	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-7	5	-0.89	65225883	83507	13.67	785	788	776	1020	550	785	781.08	0.82	-16980	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	554	35.36	0.61	12	0.12	22.00	1273.00	961	20241212	-19.04	546	20241114	42.49	870	-10.57	20250103	746	4.29	20250114	961	-19.04	20241212	546	42.49	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
55	20250116	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-7	5	-0.89	62874610	80488	13.17	785	788	776	1020	550	785	781.17	0.82	-16873	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	554	35.36	0.61	12	0.11	22.00	1273.00	961	20241212	-19.04	546	20241114	42.49	870	-10.57	20250103	746	4.29	20250114	961	-19.04	20241212	546	42.49	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
56	20250116	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-5	5	-0.64	54293826	69512	11.38	785	788	776	1020	550	785	781.07	0.82	-13910	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	555	35.45	0.61	12	0.10	22.00	1273.00	961	20241212	-18.83	546	20241114	42.86	870	-10.34	20250103	746	4.56	20250114	961	-18.83	20241212	546	42.86	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
57	20250116	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-9	5	-1.15	5703438	7298	1.19	785	785	776	1020	550	785	781.51	0.82	-2508	835	809	784	758	733	797	746	356	235	500	540	1	1	71154305	552	35.27	0.61	12	0.01	22.00	1273.00	961	20241212	-19.25	546	20241114	42.12	870	-10.80	20250103	746	4.02	20250114	961	-19.25	20241212	546	42.12	20241114	2.80	N	038620	500	355 억	583920	N	N	N	N
58	20250115	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-7	5	-0.88	479716169	610857	172.76	810	810	759	1029	555	792	785.32	0.86	-28756	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	559	35.68	0.62	12	0.86	22.00	1273.00	961	20241212	-18.31	546	20241114	43.77	870	-9.77	20250103	746	5.23	20250114	961	-18.31	20241212	546	43.77	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
59	20250115	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-14	5	-1.77	468790883	596807	168.79	810	810	759	1029	555	792	785.50	0.86	-22083	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	554	35.36	0.61	12	0.84	22.00	1273.00	961	20241212	-19.04	546	20241114	42.49	870	-10.57	20250103	746	4.29	20250114	961	-19.04	20241212	546	42.49	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
60	20250115	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	-25	5	-3.16	448807667	570740	161.42	810	810	759	1029	555	792	786.36	0.86	-17907	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	546	34.86	0.60	12	0.80	22.00	1273.00	961	20241212	-20.19	546	20241114	40.48	870	-11.84	20250103	746	2.82	20250114	961	-20.19	20241212	546	40.48	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
61	20250115	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-16	5	-2.02	368859892	466292	131.88	810	810	772	1029	555	792	791.05	0.86	-48531	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	552	35.27	0.61	12	0.66	22.00	1273.00	961	20241212	-19.25	546	20241114	42.12	870	-10.80	20250103	746	4.02	20250114	961	-19.25	20241212	546	42.12	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
62	20250115	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-3	5	-0.38	318864093	402346	113.79	810	810	774	1029	555	792	792.51	0.86	-52273	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	561	35.86	0.62	12	0.57	22.00	1273.00	961	20241212	-17.90	546	20241114	44.51	870	-9.31	20250103	746	5.76	20250114	961	-17.90	20241212	546	44.51	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
63	20250115	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	4	2	0.51	266204990	335849	94.98	810	810	774	1029	555	792	792.63	0.86	-55986	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	566	36.18	0.63	12	0.47	22.00	1273.00	961	20241212	-17.17	546	20241114	45.79	870	-8.51	20250103	746	6.70	20250114	961	-17.17	20241212	546	45.79	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
64	20250115	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	8	2	1.01	166959504	211422	59.79	810	810	774	1029	555	792	789.70	0.86	-32271	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	569	36.36	0.63	12	0.30	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	746	7.24	20250114	961	-16.75	20241212	546	46.52	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
65	20250115	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	7	2	0.88	39010122	48260	13.65	810	810	794	1029	555	792	808.33	0.86	-19190	824	808	777	761	730	816	769	356	237	500	550	1	1	71154305	569	36.32	0.63	12	0.07	22.00	1273.00	961	20241212	-16.86	546	20241114	46.34	870	-8.16	20250103	746	7.10	20250114	961	-16.86	20241212	546	46.34	20241114	2.81	N	038620	500	355 억	612674	N	N	N	N
66	20250114	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	39	2	5.18	269602771	350675	120.64	753	793	746	978	528	753	768.81	0.82	26943	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	564	36.00	0.62	12	0.49	22.00	1273.00	961	20241212	-17.59	546	20241114	45.05	870	-8.97	20250103	746	6.17	20250114	961	-17.59	20241212	546	45.05	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
67	20250114	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	38	2	5.05	251268923	327504	112.67	753	793	746	978	528	753	767.22	0.82	26079	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	563	35.95	0.62	12	0.46	22.00	1273.00	961	20241212	-17.69	546	20241114	44.87	870	-9.08	20250103	746	6.03	20250114	961	-17.69	20241212	546	44.87	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
68	20250114	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	27	2	3.59	228136017	298152	102.57	753	786	746	978	528	753	765.17	0.82	28589	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	555	35.45	0.61	12	0.42	22.00	1273.00	961	20241212	-18.83	546	20241114	42.86	870	-10.34	20250103	746	4.56	20250114	961	-18.83	20241212	546	42.86	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
69	20250114	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	25	2	3.32	192581599	252563	86.89	753	780	746	978	528	753	762.51	0.82	25522	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	554	35.36	0.61	12	0.35	22.00	1273.00	961	20241212	-19.04	546	20241114	42.49	870	-10.57	20250103	746	4.29	20250114	961	-19.04	20241212	546	42.49	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
70	20250114	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	19	2	2.52	176527444	231842	79.76	753	780	746	978	528	753	761.41	0.82	22571	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	549	35.09	0.61	12	0.33	22.00	1273.00	961	20241212	-19.67	546	20241114	41.39	870	-11.26	20250103	746	3.49	20250114	961	-19.67	20241212	546	41.39	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
71	20250114	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	772	19	2	2.52	143382963	188836	64.96	753	775	746	978	528	753	759.30	0.82	17043	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	549	35.09	0.61	12	0.27	22.00	1273.00	961	20241212	-19.67	546	20241114	41.39	870	-11.26	20250103	746	3.49	20250114	961	-19.67	20241212	546	41.39	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
72	20250114	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-1	5	-0.13	27160064	35939	12.36	753	763	751	978	528	753	755.73	0.82	-7567	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	535	34.18	0.59	12	0.05	22.00	1273.00	961	20241212	-21.75	546	20241114	37.73	870	-13.56	20250103	747	0.67	20250102	961	-21.75	20241212	546	37.73	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
73	20250114	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	6	2	0.80	708350	939	0.32	753	760	753	978	528	753	754.37	0.82	119	803	778	764	739	725	771	732	356	225	500	520	1	1	71154305	540	34.50	0.60	12	0.00	22.00	1273.00	961	20241212	-21.02	546	20241114	39.01	870	-12.76	20250103	747	1.61	20250102	961	-21.02	20241212	546	39.01	20241114	2.82	N	038620	500	355 억	585580	N	N	N	N
74	20250113	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	753	-32	5	-4.08	221119860	290611	89.46	785	789	750	1020	550	785	760.93	0.86	-26312	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	536	34.23	0.59	12	0.41	22.00	1273.00	961	20241212	-21.64	546	20241114	37.91	870	-13.45	20250103	747	0.80	20250102	961	-21.64	20241212	546	37.91	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
75	20250113	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	751	-34	5	-4.33	198208883	260294	80.13	785	789	750	1020	550	785	761.48	0.86	-18649	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	534	34.14	0.59	12	0.37	22.00	1273.00	961	20241212	-21.85	546	20241114	37.55	870	-13.68	20250103	747	0.54	20250102	961	-21.85	20241212	546	37.55	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
76	20250113	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	755	-30	5	-3.82	181214441	237709	73.18	785	789	750	1020	550	785	762.34	0.86	-11254	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	537	34.32	0.59	12	0.33	22.00	1273.00	961	20241212	-21.44	546	20241114	38.28	870	-13.22	20250103	747	1.07	20250102	961	-21.44	20241212	546	38.28	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
77	20250113	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	750	-35	5	-4.46	153740167	201380	61.99	785	789	750	1020	550	785	763.43	0.86	-7348	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	534	34.09	0.59	12	0.28	22.00	1273.00	961	20241212	-21.96	546	20241114	37.36	870	-13.79	20250103	747	0.40	20250102	961	-21.96	20241212	546	37.36	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
78	20250113	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	-26	5	-3.31	111946229	145975	44.94	785	789	758	1020	550	785	766.89	0.86	9806	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	540	34.50	0.60	12	0.21	22.00	1273.00	961	20241212	-21.02	546	20241114	39.01	870	-12.76	20250103	747	1.61	20250102	961	-21.02	20241212	546	39.01	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
79	20250113	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	759	-26	5	-3.31	95144689	123848	38.13	785	789	759	1020	550	785	768.24	0.86	7488	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	540	34.50	0.60	12	0.17	22.00	1273.00	961	20241212	-21.02	546	20241114	39.01	870	-12.76	20250103	747	1.61	20250102	961	-21.02	20241212	546	39.01	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
80	20250113	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	764	-21	5	-2.68	67911004	88132	27.13	785	789	762	1020	550	785	770.56	0.86	8246	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	544	34.73	0.60	12	0.12	22.00	1273.00	961	20241212	-20.50	546	20241114	39.93	870	-12.18	20250103	747	2.28	20250102	961	-20.50	20241212	546	39.93	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
81	20250113	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	-11	5	-1.40	9937495	12776	3.93	785	789	762	1020	550	785	777.83	0.86	268	806	795	781	770	756	788	763	356	235	500	540	1	1	71154305	551	35.18	0.61	12	0.02	22.00	1273.00	961	20241212	-19.46	546	20241114	41.76	870	-11.03	20250103	747	3.61	20250102	961	-19.46	20241212	546	41.76	20241114	2.86	N	038620	500	355 억	611892	N	N	N	N
82	20250110	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-5	5	-0.63	250757717	323639	122.28	792	792	767	1027	553	790	774.81	0.73	94320	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	559	35.68	0.62	12	0.45	22.00	1273.00	961	20241212	-18.31	546	20241114	43.77	870	-9.77	20250103	747	5.09	20250102	961	-18.31	20241212	546	43.77	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
83	20250110	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-5	5	-0.63	246909601	318724	120.42	792	792	767	1027	553	790	774.68	0.73	96721	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	559	35.68	0.62	12	0.45	22.00	1273.00	961	20241212	-18.31	546	20241114	43.77	870	-9.77	20250103	747	5.09	20250102	961	-18.31	20241212	546	43.77	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
84	20250110	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-13	5	-1.65	206478593	266843	100.82	792	792	767	1027	553	790	773.78	0.73	95307	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	553	35.32	0.61	12	0.38	22.00	1273.00	961	20241212	-19.15	546	20241114	42.31	870	-10.69	20250103	747	4.02	20250102	961	-19.15	20241212	546	42.31	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
85	20250110	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	778	-12	5	-1.52	188639177	243912	92.16	792	792	767	1027	553	790	773.39	0.73	92572	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	554	35.36	0.61	12	0.34	22.00	1273.00	961	20241212	-19.04	546	20241114	42.49	870	-10.57	20250103	747	4.15	20250102	961	-19.04	20241212	546	42.49	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
86	20250110	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-20	5	-2.53	183200161	236906	89.51	792	792	767	1027	553	790	773.30	0.73	90216	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	548	35.00	0.60	12	0.33	22.00	1273.00	961	20241212	-19.88	546	20241114	41.03	870	-11.49	20250103	747	3.08	20250102	961	-19.88	20241212	546	41.03	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
87	20250110	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	-19	5	-2.41	156249593	202149	76.38	792	792	767	1027	553	790	772.94	0.73	99889	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	549	35.05	0.61	12	0.28	22.00	1273.00	961	20241212	-19.77	546	20241114	41.21	870	-11.38	20250103	747	3.21	20250102	961	-19.77	20241212	546	41.21	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
88	20250110	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-9	5	-1.14	41960740	53789	20.32	792	792	775	1027	553	790	780.10	0.73	7290	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	556	35.50	0.61	12	0.08	22.00	1273.00	961	20241212	-18.73	546	20241114	43.04	870	-10.23	20250103	747	4.55	20250102	961	-18.73	20241212	546	43.04	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
89	20250110	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-10	5	-1.27	3531617	4502	1.70	792	792	779	1027	553	790	784.44	0.73	-2883	824	807	795	778	766	801	772	356	237	500	550	1	1	71154305	555	35.45	0.61	12	0.01	22.00	1273.00	961	20241212	-18.83	546	20241114	42.86	870	-10.34	20250103	747	4.42	20250102	961	-18.83	20241212	546	42.86	20241114	2.87	N	038620	500	355 억	517572	N	N	N	N
90	20250109	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-10	5	-1.25	210827643	264664	108.47	812	812	783	1040	560	800	796.59	0.82	-67397	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	562	35.91	0.62	12	0.37	22.00	1273.00	961	20241212	-17.79	546	20241114	44.69	870	-9.20	20250103	747	5.76	20250102	961	-17.79	20241212	546	44.69	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
91	20250109	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-13	5	-1.62	206274445	258892	106.11	812	812	783	1040	560	800	796.76	0.82	-66845	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	560	35.77	0.62	12	0.36	22.00	1273.00	961	20241212	-18.11	546	20241114	44.14	870	-9.54	20250103	747	5.35	20250102	961	-18.11	20241212	546	44.14	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
92	20250109	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	184375808	231172	94.74	812	812	783	1040	560	800	797.57	0.82	-66765	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	566	36.14	0.62	12	0.32	22.00	1273.00	961	20241212	-17.27	546	20241114	45.60	870	-8.62	20250103	747	6.43	20250102	961	-17.27	20241212	546	45.60	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
93	20250109	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	168459761	211138	86.53	812	812	783	1040	560	800	797.87	0.82	-62497	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	570	36.41	0.63	12	0.30	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	747	7.23	20250102	961	-16.65	20241212	546	46.70	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
94	20250109	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	147395098	184716	75.70	812	812	783	1040	560	800	797.96	0.82	-63137	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	569	36.32	0.63	12	0.26	22.00	1273.00	961	20241212	-16.86	546	20241114	46.34	870	-8.16	20250103	747	6.96	20250102	961	-16.86	20241212	546	46.34	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
95	20250109	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	137046145	171779	70.40	812	812	783	1040	560	800	797.80	0.82	-62847	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	569	36.32	0.63	12	0.24	22.00	1273.00	961	20241212	-16.86	546	20241114	46.34	870	-8.16	20250103	747	6.96	20250102	961	-16.86	20241212	546	46.34	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
96	20250109	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	90049838	113218	46.40	812	812	783	1040	560	800	795.37	0.82	-58242	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	568	36.27	0.63	12	0.16	22.00	1273.00	961	20241212	-16.96	546	20241114	46.15	870	-8.28	20250103	747	6.83	20250102	961	-16.96	20241212	546	46.15	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
97	20250109	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	5785890	7227	2.96	812	812	795	1040	560	800	800.59	0.82	-3952	824	811	797	784	770	818	791	356	240	500	560	1	1	71154305	567	36.23	0.63	12	0.01	22.00	1273.00	961	20241212	-17.07	546	20241114	45.97	870	-8.39	20250103	747	6.69	20250102	961	-17.07	20241212	546	45.97	20241114	2.82	N	038620	500	355 억	580662	N	N	N	N
98	20250108	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	6	2	0.76	193846351	243602	99.73	794	810	783	1032	556	794	795.74	0.81	3351	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	569	36.36	0.63	12	0.34	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	747	7.10	20250102	961	-16.75	20241212	546	46.52	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
99	20250108	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	7	2	0.88	162482517	204509	83.72	794	806	783	1032	556	794	794.50	0.81	2970	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	570	36.41	0.63	12	0.29	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	747	7.23	20250102	961	-16.65	20241212	546	46.70	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
100	20250108	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	3	2	0.38	136110899	171447	70.19	794	806	783	1032	556	794	793.89	0.81	-1726	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	567	36.23	0.63	12	0.24	22.00	1273.00	961	20241212	-17.07	546	20241114	45.97	870	-8.39	20250103	747	6.69	20250102	961	-17.07	20241212	546	45.97	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
101	20250108	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	6	2	0.76	120645036	152040	62.24	794	806	783	1032	556	794	793.51	0.81	-6988	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	569	36.36	0.63	12	0.21	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	747	7.10	20250102	961	-16.75	20241212	546	46.52	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
102	20250108	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	2	2	0.25	107861450	136028	55.69	794	806	783	1032	556	794	792.94	0.81	-7686	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	566	36.18	0.63	12	0.19	22.00	1273.00	961	20241212	-17.17	546	20241114	45.79	870	-8.51	20250103	747	6.56	20250102	961	-17.17	20241212	546	45.79	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
103	20250108	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-3	5	-0.38	60668596	76946	31.50	794	794	783	1032	556	794	788.46	0.81	-7550	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	563	35.95	0.62	12	0.11	22.00	1273.00	961	20241212	-17.69	546	20241114	44.87	870	-9.08	20250103	747	5.89	20250102	961	-17.69	20241212	546	44.87	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
104	20250108	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-1	5	-0.13	40918208	51928	21.26	794	794	783	1032	556	794	787.98	0.81	-1413	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	564	36.05	0.62	12	0.07	22.00	1273.00	961	20241212	-17.48	546	20241114	45.24	870	-8.85	20250103	747	6.16	20250102	961	-17.48	20241212	546	45.24	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
105	20250108	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-6	5	-0.76	2437210	3099	1.27	794	794	783	1032	556	794	786.45	0.81	-317	809	801	789	781	769	795	775	356	238	500	550	1	1	71154305	561	35.82	0.62	12	0.00	22.00	1273.00	961	20241212	-18.00	546	20241114	44.32	870	-9.43	20250103	747	5.49	20250102	961	-18.00	20241212	546	44.32	20241114	2.82	N	038620	500	355 억	577316	N	N	N	N
106	20250107	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-3	5	-0.38	192008364	244166	38.49	797	797	777	1036	558	797	786.38	0.81	2647	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	565	36.09	0.62	12	0.34	22.00	1273.00	961	20241212	-17.38	546	20241114	45.42	870	-8.74	20250103	747	6.29	20250102	961	-17.38	20241212	546	45.42	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
107	20250107	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-10	5	-1.25	183726496	233677	36.83	797	797	777	1036	558	797	786.24	0.81	910	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	560	35.77	0.62	12	0.33	22.00	1273.00	961	20241212	-18.11	546	20241114	44.14	870	-9.54	20250103	747	5.35	20250102	961	-18.11	20241212	546	44.14	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
108	20250107	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-8	5	-1.00	139178329	177158	27.92	797	797	777	1036	558	797	785.62	0.81	5519	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	561	35.86	0.62	12	0.25	22.00	1273.00	961	20241212	-17.90	546	20241114	44.51	870	-9.31	20250103	747	5.62	20250102	961	-17.90	20241212	546	44.51	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
109	20250107	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-7	5	-0.88	130490240	166140	26.19	797	797	777	1036	558	797	785.42	0.81	4807	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	562	35.91	0.62	12	0.23	22.00	1273.00	961	20241212	-17.79	546	20241114	44.69	870	-9.20	20250103	747	5.76	20250102	961	-17.79	20241212	546	44.69	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
110	20250107	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-9	5	-1.13	63448939	80435	12.68	797	797	785	1036	558	797	788.82	0.81	-13534	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	561	35.82	0.62	12	0.11	22.00	1273.00	961	20241212	-18.00	546	20241114	44.32	870	-9.43	20250103	747	5.49	20250102	961	-18.00	20241212	546	44.32	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
111	20250107	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-5	5	-0.63	44217597	56046	8.83	797	797	785	1036	558	797	788.95	0.81	-11264	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	564	36.00	0.62	12	0.08	22.00	1273.00	961	20241212	-17.59	546	20241114	45.05	870	-8.97	20250103	747	6.02	20250102	961	-17.59	20241212	546	45.05	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
112	20250107	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-7	5	-0.88	29420979	37306	5.88	797	797	785	1036	558	797	788.64	0.81	-10355	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	562	35.91	0.62	12	0.05	22.00	1273.00	961	20241212	-17.79	546	20241114	44.69	870	-9.20	20250103	747	5.76	20250102	961	-17.79	20241212	546	44.69	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
113	20250107	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-10	5	-1.25	5394706	6842	1.08	797	797	785	1036	558	797	788.47	0.81	-3202	835	816	801	782	767	808	774	356	239	500	550	1	1	71154305	560	35.77	0.62	12	0.01	22.00	1273.00	961	20241212	-18.11	546	20241114	44.14	870	-9.54	20250103	747	5.35	20250102	961	-18.11	20241212	546	44.14	20241114	2.69	N	038620	500	355 억	574608	N	N	N	N
114	20250106	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-24	5	-2.92	502932309	629915	92.87	805	820	786	1067	575	821	798.41	0.82	-13275	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	567	36.23	0.63	12	0.89	22.00	1273.00	961	20241212	-17.07	546	20241114	45.97	870	-8.39	20250103	747	6.69	20250102	961	-17.07	20241212	546	45.97	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
115	20250106	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-25	5	-3.05	491556801	615643	90.76	805	820	786	1067	575	821	798.44	0.82	-9715	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	566	36.18	0.63	12	0.87	22.00	1273.00	961	20241212	-17.17	546	20241114	45.79	870	-8.51	20250103	747	6.56	20250102	961	-17.17	20241212	546	45.79	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
116	20250106	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-28	5	-3.41	482052750	603636	88.99	805	820	786	1067	575	821	798.58	0.82	-4529	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	564	36.05	0.62	12	0.85	22.00	1273.00	961	20241212	-17.48	546	20241114	45.24	870	-8.85	20250103	747	6.16	20250102	961	-17.48	20241212	546	45.24	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
117	20250106	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-34	5	-4.14	462989770	579590	85.45	805	820	786	1067	575	821	798.82	0.82	-2903	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	560	35.77	0.62	12	0.81	22.00	1273.00	961	20241212	-18.11	546	20241114	44.14	870	-9.54	20250103	747	5.35	20250102	961	-18.11	20241212	546	44.14	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
118	20250106	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-20	5	-2.44	283805047	353237	52.08	805	820	795	1067	575	821	803.44	0.82	-15072	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	570	36.41	0.63	12	0.50	22.00	1273.00	961	20241212	-16.65	546	20241114	46.70	870	-7.93	20250103	747	7.23	20250102	961	-16.65	20241212	546	46.70	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
119	20250106	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-14	5	-1.71	222003838	276401	40.75	805	820	795	1067	575	821	803.19	0.82	-14225	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	574	36.68	0.63	12	0.39	22.00	1273.00	961	20241212	-16.02	546	20241114	47.80	870	-7.24	20250103	747	8.03	20250102	961	-16.02	20241212	546	47.80	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
120	20250106	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-21	5	-2.56	112896964	141141	20.81	805	807	795	1067	575	821	799.89	0.82	20117	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	569	36.36	0.63	12	0.20	22.00	1273.00	961	20241212	-16.75	546	20241114	46.52	870	-8.05	20250103	747	7.10	20250102	961	-16.75	20241212	546	46.52	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
121	20250106	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-15	5	-1.83	36540962	45633	6.73	805	807	795	1067	575	821	800.76	0.82	14513	893	856	833	796	773	845	785	356	246	500	570	1	1	71154305	574	36.64	0.63	12	0.06	22.00	1273.00	961	20241212	-16.13	546	20241114	47.62	870	-7.36	20250103	747	7.90	20250102	961	-16.13	20241212	546	47.62	20241114	2.49	N	038620	500	355 억	585628	N	N	N	N
122	20250103	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-14	5	-1.68	559284450	667676	42.43	825	870	810	1085	585	835	837.66	0.87	-32705	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	584	37.32	0.64	12	0.94	22.00	1273.00	961	20241212	-14.57	546	20241114	50.37	870	-5.63	20250103	747	9.91	20250102	961	-14.57	20241212	546	50.37	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
123	20250103	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-11	5	-1.32	521403636	621390	39.49	825	870	810	1085	585	835	839.09	0.87	-25399	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	586	37.45	0.65	12	0.87	22.00	1273.00	961	20241212	-14.26	546	20241114	50.92	870	-5.29	20250103	747	10.31	20250102	961	-14.26	20241212	546	50.92	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
124	20250103	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-12	5	-1.44	494268927	588436	37.39	825	870	810	1085	585	835	839.97	0.87	-31224	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	586	37.41	0.65	12	0.83	22.00	1273.00	961	20241212	-14.36	546	20241114	50.73	870	-5.40	20250103	747	10.17	20250102	961	-14.36	20241212	546	50.73	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
125	20250103	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	834	-1	5	-0.12	422085234	500970	31.84	825	870	823	1085	585	835	842.54	0.87	-39096	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	593	37.91	0.66	12	0.70	22.00	1273.00	961	20241212	-13.22	546	20241114	52.75	870	-4.14	20250103	747	11.65	20250102	961	-13.22	20241212	546	52.75	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
126	20250103	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-10	5	-1.20	395733732	469273	29.82	825	870	823	1085	585	835	843.29	0.87	-38923	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	587	37.50	0.65	12	0.66	22.00	1273.00	961	20241212	-14.15	546	20241114	51.10	870	-5.17	20250103	747	10.44	20250102	961	-14.15	20241212	546	51.10	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
127	20250103	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	0	3	0.00	361214307	427585	27.17	825	870	824	1085	585	835	844.78	0.87	-41034	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	594	37.95	0.66	12	0.60	22.00	1273.00	961	20241212	-13.11	546	20241114	52.93	870	-4.02	20250103	747	11.78	20250102	961	-13.11	20241212	546	52.93	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
128	20250103	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-2	5	-0.24	305801363	360962	22.94	825	870	824	1085	585	835	847.18	0.87	-30826	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	593	37.86	0.65	12	0.51	22.00	1273.00	961	20241212	-13.32	546	20241114	52.56	870	-4.25	20250103	747	11.51	20250102	961	-13.32	20241212	546	52.56	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
129	20250103	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	834	-1	5	-0.12	30806443	37271	2.37	825	834	824	1085	585	835	826.55	0.87	1757	911	873	810	772	709	892	791	356	250	500	580	1	1	71154305	593	37.91	0.66	12	0.05	22.00	1273.00	961	20241212	-13.22	546	20241114	52.75	848	-1.65	20250102	747	11.65	20250102	961	-13.22	20241212	546	52.75	20241114	2.52	N	038620	500	355 억	616527	N	N	N	N
130	20250102	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	86	2	11.48	1274763743	1568865	404.04	766	848	747	973	525	749	812.61	0.83	32574	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	594	37.95	0.66	12	2.20	22.00	1273.00	961	20241212	-13.11	546	20241114	52.93	848	-1.53	20250102	747	11.78	20250102	961	-13.11	20241212	546	52.93	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
131	20250102	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	76	2	10.15	1194510134	1472115	379.12	766	848	747	973	525	749	811.50	0.83	6825	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	587	37.50	0.65	12	2.07	22.00	1273.00	961	20241212	-14.15	546	20241114	51.10	848	-2.71	20250102	747	10.44	20250102	961	-14.15	20241212	546	51.10	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
132	20250102	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	82	2	10.95	1047572904	1296132	333.80	766	848	747	973	525	749	808.31	0.83	-14814	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	591	37.77	0.65	12	1.82	22.00	1273.00	961	20241212	-13.53	546	20241114	52.20	848	-2.00	20250102	747	11.24	20250102	961	-13.53	20241212	546	52.20	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
133	20250102	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	73	2	9.75	669223008	842499	216.97	766	831	747	973	525	749	794.43	0.83	-8100	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	585	37.36	0.65	12	1.18	22.00	1273.00	961	20241212	-14.46	546	20241114	50.55	831	-1.08	20250102	747	10.04	20250102	961	-14.46	20241212	546	50.55	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
134	20250102	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	60	2	8.01	536641101	680256	175.19	766	831	747	973	525	749	788.99	0.83	-40033	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	576	36.77	0.64	12	0.96	22.00	1273.00	961	20241212	-15.82	546	20241114	48.17	831	-2.65	20250102	747	8.30	20250102	961	-15.82	20241212	546	48.17	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
135	20250102	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	68	2	9.08	438318395	557877	143.67	766	831	747	973	525	749	785.81	0.83	-40861	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	581	37.14	0.64	12	0.78	22.00	1273.00	961	20241212	-14.98	546	20241114	49.63	831	-1.68	20250102	747	9.37	20250102	961	-14.98	20241212	546	49.63	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
136	20250102	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	8	2	1.07	26572096	34825	8.97	766	767	757	973	525	749	763.80	0.83	-16399	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	539	34.41	0.59	12	0.05	22.00	1273.00	961	20241212	-21.23	546	20241114	38.64	767	-1.30	20250102	757	0.00	20250102	961	-21.23	20241212	546	38.64	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N
137	20250102	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	749	0	3	0.00	0	0	0.00	0	0	0	973	525	749	0.00	0.83	0	775	761	755	741	735	759	739	356	224	500	520	1	1	71154305	533	34.05	0.59	12	0.00	22.00	1273.00	961	20241212	-22.06	546	20241114	37.18	0	0.00	0	0	0.00	0	961	-22.06	20241212	546	37.18	20241114	2.57	N	038620	500	355 억	587733	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History