KissMeData/041520/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	-125	5	-2.44	41703300	8324	55.22	5140	5140	4995	6650	3590	5120	5010.01	1.07	-225	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	5	1	12188730	609	-7.76	0.33	12	0.07	-644.00	15357.00	8520	20240401	-41.37	4495	20241209	11.12	5300	-5.75	20250108	4900	1.94	20250102	8520	-41.37	20240401	4495	11.12	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
3	20250124	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-80	5	-1.56	35153415	7014	46.53	5140	5140	4995	6650	3590	5120	5011.89	1.07	-158	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	614	-7.83	0.33	12	0.06	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5300	-4.91	20250108	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
4	20250124	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-90	5	-1.76	32630305	6513	43.20	5140	5140	4995	6650	3590	5120	5010.03	1.07	-127	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	613	-7.81	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.96	4495	20241209	11.90	5300	-5.09	20250108	4900	2.65	20250102	8520	-40.96	20240401	4495	11.90	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
5	20250124	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-90	5	-1.76	29587165	5908	39.19	5140	5140	4995	6650	3590	5120	5007.98	1.07	-124	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	613	-7.81	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.96	4495	20241209	11.90	5300	-5.09	20250108	4900	2.65	20250102	8520	-40.96	20240401	4495	11.90	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
6	20250124	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-90	5	-1.76	29441195	5879	39.00	5140	5140	4995	6650	3590	5120	5007.86	1.07	-105	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	613	-7.81	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.96	4495	20241209	11.90	5300	-5.09	20250108	4900	2.65	20250102	8520	-40.96	20240401	4495	11.90	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
7	20250124	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-80	5	-1.56	29421085	5875	38.97	5140	5140	4995	6650	3590	5120	5007.84	1.07	-102	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	614	-7.83	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5300	-4.91	20250108	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
8	20250124	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-10	5	-0.20	2088250	412	2.73	5140	5140	5000	6650	3590	5120	5068.57	1.07	-266	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	623	-7.93	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.02	4495	20241209	13.68	5300	-3.58	20250108	4900	4.29	20250102	8520	-40.02	20240401	4495	13.68	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
9	20250124	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	20	2	0.39	298120	58	0.38	5140	5140	5140	6650	3590	5120	5140.00	1.07	-8	5213	5166	5073	5026	4933	5190	5050	61	1530	500	3480	10	1	12188730	627	-7.98	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.67	4495	20241209	14.35	5300	-3.02	20250108	4900	4.90	20250102	8520	-39.67	20240401	4495	14.35	20241209	0.06	N	041520	500	60 억	130719	N	N	N	N
10	20250123	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	75346395	15075	120.10	5120	5120	4980	6650	3590	5120	4998.10	1.07	-199	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	624	-7.95	0.33	12	0.12	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
11	20250123	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-120	5	-2.34	39991105	7990	63.66	5120	5120	4990	6650	3590	5120	5005.14	1.07	-65	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	609	-7.76	0.33	12	0.07	-644.00	15357.00	8520	20240401	-41.31	4495	20241209	11.23	5300	-5.66	20250108	4900	2.04	20250102	8520	-41.31	20240401	4495	11.23	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
12	20250123	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-110	5	-2.15	33585765	6709	53.45	5120	5120	4990	6650	3590	5120	5006.08	1.07	-64	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	611	-7.78	0.33	12	0.06	-644.00	15357.00	8520	20240401	-41.20	4495	20241209	11.46	5300	-5.47	20250108	4900	2.24	20250102	8520	-41.20	20240401	4495	11.46	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
13	20250123	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-90	5	-1.76	33029655	6598	52.57	5120	5120	4990	6650	3590	5120	5006.01	1.07	-64	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	613	-7.81	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.96	4495	20241209	11.90	5300	-5.09	20250108	4900	2.65	20250102	8520	-40.96	20240401	4495	11.90	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
14	20250123	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-40	5	-0.78	26564600	5305	42.26	5120	5120	4990	6650	3590	5120	5007.46	1.07	-167	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	619	-7.89	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
15	20250123	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	26539220	5300	42.22	5120	5120	4990	6650	3590	5120	5007.40	1.07	-165	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	620	-7.90	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
16	20250123	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	10240	2	0.02	5120	5120	5120	6650	3590	5120	5120.00	1.07	0	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	624	-7.95	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
17	20250123	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	10240	2	0.02	5120	5120	5120	6650	3590	5120	5120.00	1.07	0	5276	5197	5091	5012	4906	5237	5052	61	1530	500	3480	10	1	12188730	624	-7.95	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.06	N	041520	500	60 억	130918	N	N	N	N
18	20250122	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	50	2	0.99	63187380	12552	269.65	5070	5170	4985	6590	3550	5070	5034.05	1.08	-332	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	624	-7.95	0.33	12	0.10	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
19	20250122	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	62762420	12469	267.86	5070	5170	4985	6590	3550	5070	5033.48	1.08	-261	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	617	-7.86	0.33	12	0.10	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
20	20250122	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	49989750	9926	213.23	5070	5170	4985	6590	3550	5070	5036.24	1.08	-323	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	616	-7.84	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
21	20250122	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	48858550	9702	208.42	5070	5170	4985	6590	3550	5070	5035.93	1.08	-317	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	616	-7.84	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
22	20250122	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-30	5	-0.59	48843410	9699	208.36	5070	5170	4985	6590	3550	5070	5035.92	1.08	-317	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	614	-7.83	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5300	-4.91	20250108	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
23	20250122	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	48021880	9536	204.85	5070	5170	4985	6590	3550	5070	5035.85	1.08	-317	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	616	-7.84	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
24	20250122	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-70	5	-1.38	21980320	4402	94.56	5070	5070	4985	6590	3550	5070	4993.26	1.08	49	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	609	-7.76	0.33	12	0.04	-644.00	15357.00	8520	20240401	-41.31	4495	20241209	11.23	5300	-5.66	20250108	4900	2.04	20250102	8520	-41.31	20240401	4495	11.23	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
25	20250122	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	76050	15	0.32	5070	5070	5070	6590	3550	5070	5070.00	1.08	-2	5196	5132	5076	5012	4956	5105	4985	61	1520	500	3440	10	1	12188730	618	-7.87	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131250	N	N	N	N
26	20250121	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	23481350	4655	68.72	5080	5140	5020	6590	3550	5070	5044.33	1.08	-10	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	618	-7.87	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
27	20250121	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-30	5	-0.59	22145340	4390	64.81	5080	5140	5020	6590	3550	5070	5044.50	1.08	35	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	614	-7.83	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5300	-4.91	20250108	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
28	20250121	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	10397490	2061	30.43	5080	5140	5020	6590	3550	5070	5044.88	1.08	-62	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	618	-7.87	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
29	20250121	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	9471680	1878	27.72	5080	5140	5020	6590	3550	5070	5043.49	1.08	-29	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	618	-7.87	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
30	20250121	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	7676800	1523	22.48	5080	5140	5020	6590	3550	5070	5040.58	1.08	61	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	616	-7.84	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
31	20250121	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	3563010	704	10.39	5080	5140	5030	6590	3550	5070	5061.09	1.08	-23	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	616	-7.84	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
32	20250121	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	2219730	438	6.47	5080	5140	5030	6590	3550	5070	5067.88	1.08	96	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	619	-7.89	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
33	20250121	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	70	2	1.38	199960	39	0.58	5080	5140	5080	6590	3550	5070	5127.18	1.08	0	5196	5132	5066	5002	4936	5100	4970	61	1520	500	3440	10	1	12188730	627	-7.98	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.67	4495	20241209	14.35	5300	-3.02	20250108	4900	4.90	20250102	8520	-39.67	20240401	4495	14.35	20241209	0.06	N	041520	500	60 억	131260	N	N	N	N
34	20250120	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-20	5	-0.39	34140850	6774	293.63	5130	5130	5000	6610	3570	5090	5039.98	1.08	-198	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	618	-7.87	0.33	12	0.06	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
35	20250120	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-10	5	-0.20	33639000	6675	289.34	5130	5130	5000	6610	3570	5090	5039.55	1.08	-99	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	619	-7.89	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
36	20250120	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-10	5	-0.20	11253730	2225	96.45	5130	5130	5000	6610	3570	5090	5057.86	1.08	-159	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	619	-7.89	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
37	20250120	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	11233410	2221	96.27	5130	5130	5000	6610	3570	5090	5057.82	1.08	-155	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	617	-7.86	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
38	20250120	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	0	3	0.00	10600910	2096	90.85	5130	5130	5000	6610	3570	5090	5057.69	1.08	-30	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
39	20250120	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	0	3	0.00	10600910	2096	90.85	5130	5130	5000	6610	3570	5090	5057.69	1.08	-30	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
40	20250120	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	0	3	0.00	10600910	2096	90.85	5130	5130	5000	6610	3570	5090	5057.69	1.08	-30	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
41	20250120	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	5130	1	0.04	5130	5130	5130	6610	3570	5090	5130.00	1.08	0	5163	5126	5083	5046	5003	5105	5025	61	1520	500	3460	10	1	12188730	625	-7.97	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.79	4495	20241209	14.13	5300	-3.21	20250108	4900	4.69	20250102	8520	-39.79	20240401	4495	14.13	20241209	0.06	N	041520	500	60 억	131458	N	N	N	N
42	20250117	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	10	2	0.20	11695580	2307	95.53	5120	5120	5040	6600	3560	5080	5069.61	1.08	-356	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
43	20250117	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-10	5	-0.20	11685400	2305	95.45	5120	5120	5040	6600	3560	5080	5069.59	1.08	-356	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	618	-7.87	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
44	20250117	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	10	2	0.20	8356520	1651	68.36	5120	5120	5040	6600	3560	5080	5061.49	1.08	-251	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	620	-7.90	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
45	20250117	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-10	5	-0.20	4257590	842	34.87	5120	5120	5040	6600	3560	5080	5056.52	1.08	-197	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	618	-7.87	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
46	20250117	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	2133800	422	17.47	5120	5120	5050	6600	3560	5080	5056.40	1.08	-165	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	617	-7.86	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
47	20250117	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	1754310	347	14.37	5120	5120	5050	6600	3560	5080	5055.65	1.08	-92	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	617	-7.86	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
48	20250117	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	1627750	322	13.33	5120	5120	5050	6600	3560	5080	5055.12	1.08	-67	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	616	-7.84	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
49	20250117	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	1.08	0	5166	5122	5086	5042	5006	5120	5040	61	1520	500	3450	10	1	12188730	619	-7.89	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	131814	N	N	N	N
50	20250116	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	20	2	0.40	12243180	2415	53.17	5080	5130	5050	6570	3550	5060	5069.64	1.08	-356	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	619	-7.89	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
51	20250116	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	30	2	0.59	11984110	2364	52.05	5080	5130	5050	6570	3550	5060	5069.42	1.08	-305	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
52	20250116	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	30	2	0.59	9443830	1862	41.00	5080	5130	5050	6570	3550	5060	5071.87	1.08	-303	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	620	-7.90	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
53	20250116	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	10	2	0.20	4412530	872	19.20	5080	5130	5050	6570	3550	5060	5060.24	1.08	-188	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	618	-7.87	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
54	20250116	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	4270830	844	18.58	5080	5130	5050	6570	3550	5060	5060.23	1.08	-162	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
55	20250116	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	40	2	0.79	4250570	840	18.49	5080	5130	5050	6570	3550	5060	5060.20	1.08	-158	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	622	-7.92	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
56	20250116	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	4154320	821	18.08	5080	5130	5050	6570	3550	5060	5060.07	1.08	-155	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	616	-7.84	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
57	20250116	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	70	2	1.38	558850	110	2.42	5080	5130	5080	6570	3550	5060	5080.45	1.08	-90	5166	5112	5066	5012	4966	5110	5010	61	1510	500	3440	10	1	12188730	625	-7.97	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.79	4495	20241209	14.13	5300	-3.21	20250108	4900	4.69	20250102	8520	-39.79	20240401	4495	14.13	20241209	0.06	N	041520	500	60 억	132170	N	N	N	N
58	20250115	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	22875920	4542	127.41	5060	5120	5020	6570	3550	5060	5036.53	1.09	-259	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
59	20250115	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	22875920	4542	127.41	5060	5120	5020	6570	3550	5060	5036.53	1.09	-259	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
60	20250115	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	22875920	4542	127.41	5060	5120	5020	6570	3550	5060	5036.53	1.09	-259	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
61	20250115	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	20089460	3991	111.95	5060	5120	5020	6570	3550	5060	5033.69	1.09	-171	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
62	20250115	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	2308270	456	12.79	5060	5120	5050	6570	3550	5060	5062.00	1.09	-176	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	616	-7.84	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
63	20250115	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	1045770	206	5.78	5060	5120	5060	6570	3550	5060	5076.55	1.09	-176	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
64	20250115	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	10	2	0.20	352430	69	1.94	5060	5120	5060	6570	3550	5060	5107.68	1.09	-67	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	618	-7.87	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
65	20250115	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	10120	2	0.06	5060	5060	5060	6570	3550	5060	5060.00	1.09	0	5160	5110	5080	5030	5000	5095	5015	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132429	N	N	N	N
66	20250114	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	18054690	3565	37.98	5130	5130	5050	6570	3550	5060	5064.43	1.09	-132	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
67	20250114	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	16988030	3354	35.73	5130	5130	5050	6570	3550	5060	5065.01	1.09	-132	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	616	-7.84	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
68	20250114	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	16376680	3233	34.44	5130	5130	5050	6570	3550	5060	5065.47	1.09	-120	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	617	-7.86	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
69	20250114	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	15936720	3146	33.52	5130	5130	5050	6570	3550	5060	5065.71	1.09	-59	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	616	-7.84	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
70	20250114	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	40	2	0.79	6779940	1336	14.23	5130	5130	5060	6570	3550	5060	5074.81	1.09	18	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	622	-7.92	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
71	20250114	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	40	2	0.79	6667740	1314	14.00	5130	5130	5060	6570	3550	5060	5074.38	1.09	40	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	622	-7.92	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
72	20250114	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	60	2	1.19	1032480	204	2.17	5130	5130	5060	6570	3550	5060	5061.18	1.09	-1	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	624	-7.95	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
73	20250114	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	70	2	1.38	5130	1	0.01	5130	5130	5130	6570	3550	5060	5130.00	1.09	0	5126	5092	5076	5042	5026	5085	5035	61	1510	500	3440	10	1	12188730	625	-7.97	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.79	4495	20241209	14.13	5300	-3.21	20250108	4900	4.69	20250102	8520	-39.79	20240401	4495	14.13	20241209	0.06	N	041520	500	60 억	132561	N	N	N	N
74	20250113	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-50	5	-0.98	47752840	9386	383.10	5110	5110	5060	6640	3580	5110	5087.67	1.09	-234	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	617	-7.86	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
75	20250113	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-10	5	-0.20	33826220	6640	271.02	5110	5110	5060	6640	3580	5110	5094.31	1.09	-234	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	622	-7.92	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
76	20250113	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-10	5	-0.20	32549340	6389	260.78	5110	5110	5060	6640	3580	5110	5094.59	1.09	-124	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	622	-7.92	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
77	20250113	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-50	5	-0.98	32421840	6364	259.76	5110	5110	5060	6640	3580	5110	5094.57	1.09	-124	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	617	-7.86	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
78	20250113	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	3610020	711	29.02	5110	5110	5070	6640	3580	5110	5077.38	1.09	-82	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	620	-7.90	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
79	20250113	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	3314800	653	26.65	5110	5110	5070	6640	3580	5110	5076.26	1.09	-29	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	620	-7.90	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
80	20250113	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-40	5	-0.78	2641900	521	21.27	5110	5110	5070	6640	3580	5110	5070.83	1.09	0	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	618	-7.87	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5300	-4.34	20250108	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
81	20250113	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	1.09	0	5256	5182	5146	5072	5036	5165	5055	61	1530	500	3470	10	1	12188730	623	-7.93	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.02	4495	20241209	13.68	5300	-3.58	20250108	4900	4.29	20250102	8520	-40.02	20240401	4495	13.68	20241209	0.06	N	041520	500	60 억	132795	N	N	N	N
82	20250110	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-70	5	-1.35	12664020	2450	57.42	5170	5220	5110	6730	3630	5180	5168.99	1.09	-431	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	623	-7.93	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.02	4495	20241209	13.68	5300	-3.58	20250108	4900	4.29	20250102	8520	-40.02	20240401	4495	13.68	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
83	20250110	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-70	5	-1.35	11851530	2291	53.69	5170	5220	5110	6730	3630	5180	5173.08	1.09	-311	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	623	-7.93	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.02	4495	20241209	13.68	5300	-3.58	20250108	4900	4.29	20250102	8520	-40.02	20240401	4495	13.68	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
84	20250110	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-10	5	-0.19	10799080	2086	48.89	5170	5220	5160	6730	3630	5180	5176.93	1.09	-256	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	630	-8.03	0.34	12	0.02	-644.00	15357.00	8520	20240401	-39.32	4495	20241209	15.02	5300	-2.45	20250108	4900	5.51	20250102	8520	-39.32	20240401	4495	15.02	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
85	20250110	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-10	5	-0.19	9201550	1777	41.65	5170	5220	5160	6730	3630	5180	5178.14	1.09	-124	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	630	-8.03	0.34	12	0.01	-644.00	15357.00	8520	20240401	-39.32	4495	20241209	15.02	5300	-2.45	20250108	4900	5.51	20250102	8520	-39.32	20240401	4495	15.02	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
86	20250110	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	5644700	1090	25.54	5170	5220	5160	6730	3630	5180	5178.62	1.09	-124	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	631	-8.04	0.34	12	0.01	-644.00	15357.00	8520	20240401	-39.20	4495	20241209	15.24	5300	-2.26	20250108	4900	5.71	20250102	8520	-39.20	20240401	4495	15.24	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
87	20250110	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	10	2	0.19	5250860	1014	23.76	5170	5220	5160	6730	3630	5180	5178.36	1.09	-124	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	633	-8.06	0.34	12	0.01	-644.00	15357.00	8520	20240401	-39.08	4495	20241209	15.46	5300	-2.08	20250108	4900	5.92	20250102	8520	-39.08	20240401	4495	15.46	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
88	20250110	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	5204210	1005	23.55	5170	5220	5160	6730	3630	5180	5178.32	1.09	-124	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	634	-8.07	0.34	12	0.01	-644.00	15357.00	8520	20240401	-38.97	4495	20241209	15.68	5300	-1.89	20250108	4900	6.12	20250102	8520	-38.97	20240401	4495	15.68	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
89	20250110	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	25880	5	0.12	5170	5180	5170	6730	3630	5180	5176.00	1.09	-5	5280	5230	5130	5080	4980	5255	5105	61	1550	500	3520	10	1	12188730	631	-8.04	0.34	12	0.00	-644.00	15357.00	8520	20240401	-39.20	4495	20241209	15.24	5300	-2.26	20250108	4900	5.71	20250102	8520	-39.20	20240401	4495	15.24	20241209	0.07	N	041520	500	60 억	133226	N	N	N	N
90	20250109	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	100	2	1.97	21811580	4265	43.09	5170	5180	5030	6600	3560	5080	5114.09	1.10	-456	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	631	-8.04	0.34	12	0.03	-644.00	15357.00	8520	20240401	-39.20	4495	20241209	15.24	5300	-2.26	20250108	4900	5.71	20250102	8520	-39.20	20240401	4495	15.24	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
91	20250109	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	16257710	3180	32.13	5170	5170	5050	6600	3560	5080	5112.49	1.10	-212	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	616	-7.84	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
92	20250109	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	20	2	0.39	15648080	3060	30.92	5170	5170	5060	6600	3560	5080	5113.75	1.10	-100	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	622	-7.92	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
93	20250109	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	30	2	0.59	15429460	3017	30.48	5170	5170	5060	6600	3560	5080	5114.17	1.10	-94	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	623	-7.93	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.02	4495	20241209	13.68	5300	-3.58	20250108	4900	4.29	20250102	8520	-40.02	20240401	4495	13.68	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
94	20250109	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	70	2	1.38	13741760	2686	27.14	5170	5170	5060	6600	3560	5080	5116.07	1.10	-265	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	628	-8.00	0.34	12	0.02	-644.00	15357.00	8520	20240401	-39.55	4495	20241209	14.57	5300	-2.83	20250108	4900	5.10	20250102	8520	-39.55	20240401	4495	14.57	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
95	20250109	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	40	2	0.79	2363730	461	4.66	5170	5170	5060	6600	3560	5080	5127.40	1.10	-58	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	624	-7.95	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.91	4495	20241209	13.90	5300	-3.40	20250108	4900	4.49	20250102	8520	-39.91	20240401	4495	13.90	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
96	20250109	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	90	2	1.77	1104020	217	2.19	5170	5170	5060	6600	3560	5080	5087.65	1.10	-47	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	630	-8.03	0.34	12	0.00	-644.00	15357.00	8520	20240401	-39.32	4495	20241209	15.02	5300	-2.45	20250108	4900	5.51	20250102	8520	-39.32	20240401	4495	15.02	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
97	20250109	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	1.10	0	5426	5252	5126	4952	4826	5340	5040	61	1520	500	3450	10	1	12188730	619	-7.89	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.07	N	041520	500	60 억	133725	N	N	N	N
98	20250108	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	30	2	0.59	50216230	9898	237.88	5000	5300	5000	6560	3540	5050	5073.37	1.10	164	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	619	-7.89	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5300	-4.15	20250108	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
99	20250108	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	40	2	0.79	49631980	9783	235.11	5000	5300	5000	6560	3540	5050	5073.29	1.10	226	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	620	-7.90	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
100	20250108	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	40	2	0.79	37894310	7472	179.57	5000	5300	5000	6560	3540	5050	5071.51	1.10	228	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	620	-7.90	0.33	12	0.06	-644.00	15357.00	8520	20240401	-40.26	4495	20241209	13.24	5300	-3.96	20250108	4900	3.88	20250102	8520	-40.26	20240401	4495	13.24	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
101	20250108	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	10	2	0.20	28364690	5593	134.41	5000	5300	5000	6560	3540	5050	5071.46	1.10	236	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	617	-7.86	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.61	4495	20241209	12.57	5300	-4.53	20250108	4900	3.27	20250102	8520	-40.61	20240401	4495	12.57	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
102	20250108	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	25895540	5105	122.69	5000	5300	5000	6560	3540	5050	5072.58	1.10	250	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	616	-7.84	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5300	-4.72	20250108	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
103	20250108	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-30	5	-0.59	19107980	3760	90.36	5000	5300	5000	6560	3540	5050	5081.91	1.10	410	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	612	-7.80	0.33	12	0.03	-644.00	15357.00	8520	20240401	-41.08	4495	20241209	11.68	5300	-5.28	20250108	4900	2.45	20250102	8520	-41.08	20240401	4495	11.68	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
104	20250108	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	50	2	0.99	12677760	2479	59.58	5000	5300	5000	6560	3540	5050	5114.06	1.10	113	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	622	-7.92	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.14	4495	20241209	13.46	5300	-3.77	20250108	4900	4.08	20250102	8520	-40.14	20240401	4495	13.46	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
105	20250108	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-50	5	-0.99	2580000	516	12.40	5000	5000	5000	6560	3540	5050	5000.00	1.10	0	5116	5082	5046	5012	4976	5065	4995	61	1510	500	3430	10	1	12188730	609	-7.76	0.33	12	0.00	-644.00	15357.00	8520	20240401	-41.31	4495	20241209	11.23	5130	-2.53	20250103	4900	2.04	20250102	8520	-41.31	20240401	4495	11.23	20241209	0.07	N	041520	500	60 억	133561	N	N	N	N
106	20250107	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	20970020	4160	44.85	5080	5080	5010	6560	3540	5050	5040.87	1.10	-343	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	616	-7.84	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
107	20250107	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	19438510	3856	41.57	5080	5080	5010	6560	3540	5050	5041.11	1.10	-181	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	613	-7.81	0.33	12	0.03	-644.00	15357.00	8520	20240401	-40.96	4495	20241209	11.90	5130	-1.95	20250103	4900	2.65	20250102	8520	-40.96	20240401	4495	11.90	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
108	20250107	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-30	5	-0.59	19313160	3831	41.30	5080	5080	5010	6560	3540	5050	5041.28	1.10	-196	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	612	-7.80	0.33	12	0.03	-644.00	15357.00	8520	20240401	-41.08	4495	20241209	11.68	5130	-2.14	20250103	4900	2.45	20250102	8520	-41.08	20240401	4495	11.68	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
109	20250107	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-40	5	-0.79	11402320	2262	24.39	5080	5080	5010	6560	3540	5050	5040.81	1.10	-67	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	611	-7.78	0.33	12	0.02	-644.00	15357.00	8520	20240401	-41.20	4495	20241209	11.46	5130	-2.34	20250103	4900	2.24	20250102	8520	-41.20	20240401	4495	11.46	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
110	20250107	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-40	5	-0.79	9592450	1901	20.49	5080	5080	5010	6560	3540	5050	5046.00	1.10	-66	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	611	-7.78	0.33	12	0.02	-644.00	15357.00	8520	20240401	-41.20	4495	20241209	11.46	5130	-2.34	20250103	4900	2.24	20250102	8520	-41.20	20240401	4495	11.46	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
111	20250107	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	5598460	1105	11.91	5080	5080	5040	6560	3540	5050	5066.48	1.10	-97	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	616	-7.84	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
112	20250107	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	20	2	0.40	3041160	599	6.46	5080	5080	5040	6560	3540	5050	5077.06	1.10	-96	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	618	-7.87	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5130	-1.17	20250103	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
113	20250107	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	30	2	0.59	106640	21	0.23	5080	5080	5040	6560	3540	5050	5078.10	1.10	4	5140	5095	5035	4990	4930	5117	5012	61	1510	500	3430	10	1	12188730	619	-7.89	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5130	-0.97	20250103	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.07	N	041520	500	60 억	133904	N	N	N	N
114	20250106	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	46799445	9276	90.32	4975	5080	4975	6520	3520	5020	5045.22	1.10	-774	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
115	20250106	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	32084415	6347	61.80	4975	5080	4975	6520	3520	5020	5055.05	1.10	-853	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
116	20250106	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	20	2	0.40	31841785	6299	61.33	4975	5080	4975	6520	3520	5020	5055.05	1.10	-815	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	614	-7.83	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5130	-1.75	20250103	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
117	20250106	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	28399005	5616	54.68	4975	5080	4975	6520	3520	5020	5056.80	1.10	-823	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.05	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
118	20250106	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	60	2	1.20	27341435	5407	52.65	4975	5080	4975	6520	3520	5020	5056.67	1.10	-627	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	619	-7.89	0.33	12	0.04	-644.00	15357.00	8520	20240401	-40.38	4495	20241209	13.01	5130	-0.97	20250103	4900	3.67	20250102	8520	-40.38	20240401	4495	13.01	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
119	20250106	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	10246025	2029	19.76	4975	5080	4975	6520	3520	5020	5049.79	1.10	89	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.02	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
120	20250106	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	6639985	1315	12.80	4975	5080	4975	6520	3520	5020	5049.42	1.10	85	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
121	20250106	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	50125	10	0.10	4975	5050	4975	6520	3520	5020	5012.50	1.10	0	5210	5115	5035	4940	4860	5075	4900	61	1500	500	3410	10	1	12188730	616	-7.84	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.73	4495	20241209	12.35	5130	-1.56	20250103	4900	3.06	20250102	8520	-40.73	20240401	4495	12.35	20241209	0.07	N	041520	500	60 억	134675	N	N	N	N
122	20250103	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	70	2	1.41	51312525	10270	851.58	5030	5130	4955	6430	3465	4950	4996.35	1.11	-159	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	612	-7.80	0.33	12	0.08	-644.00	15357.00	8520	20240401	-41.08	4495	20241209	11.68	5130	-2.14	20250103	4900	2.45	20250102	8520	-41.08	20240401	4495	11.68	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
123	20250103	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	90	2	1.82	49980905	10005	829.60	5030	5130	4955	6430	3465	4950	4995.59	1.11	-158	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	614	-7.83	0.33	12	0.08	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5130	-1.75	20250103	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
124	20250103	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	70	2	1.41	49467865	9903	821.14	5030	5130	4955	6430	3465	4950	4995.24	1.11	-149	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	612	-7.80	0.33	12	0.08	-644.00	15357.00	8520	20240401	-41.08	4495	20241209	11.68	5130	-2.14	20250103	4900	2.45	20250102	8520	-41.08	20240401	4495	11.68	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
125	20250103	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	120	2	2.42	3751660	749	62.11	5030	5130	4955	6430	3465	4950	5008.89	1.11	18	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	618	-7.87	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5130	-1.17	20250103	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
126	20250103	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	120	2	2.42	3751660	749	62.11	5030	5130	4955	6430	3465	4950	5008.89	1.11	18	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	618	-7.87	0.33	12	0.01	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5130	-1.17	20250103	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
127	20250103	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	120	2	2.42	2596115	521	43.20	5030	5130	4955	6430	3465	4950	4982.95	1.11	-2	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	618	-7.87	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.49	4495	20241209	12.79	5130	-1.17	20250103	4900	3.47	20250102	8520	-40.49	20240401	4495	12.79	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
128	20250103	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	90	2	1.82	687865	138	11.44	5030	5130	4955	6430	3465	4950	4984.53	1.11	6	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	614	-7.83	0.33	12	0.00	-644.00	15357.00	8520	20240401	-40.85	4495	20241209	12.12	5130	-1.75	20250103	4900	2.86	20250102	8520	-40.85	20240401	4495	12.12	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
129	20250103	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	180	2	3.64	70820	14	1.16	5030	5130	5030	6430	3465	4950	5058.57	1.11	0	5036	4992	4946	4902	4856	5015	4925	61	1480	500	3360	10	1	12188730	625	-7.97	0.33	12	0.00	-644.00	15357.00	8520	20240401	-39.79	4495	20241209	14.13	5130	0.00	20250103	4900	4.69	20250102	8520	-39.79	20240401	4495	14.13	20241209	0.07	N	041520	500	60 억	134834	N	N	N	N
130	20250102	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	45	2	0.92	5909980	1195	107.08	4900	4990	4900	6370	3435	4905	4945.59	1.11	-249	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	603	-7.69	0.32	12	0.01	-644.00	15357.00	8520	20240401	-41.90	4495	20241209	10.12	4990	-0.80	20250102	4900	1.02	20250102	8520	-41.90	20240401	4495	10.12	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
131	20250102	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	85	2	1.73	5687165	1150	103.05	4900	4990	4900	6370	3435	4905	4945.36	1.11	-250	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	608	-7.75	0.32	12	0.01	-644.00	15357.00	8520	20240401	-41.43	4495	20241209	11.01	4990	0.00	20250102	4900	1.84	20250102	8520	-41.43	20240401	4495	11.01	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
132	20250102	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	55	2	1.12	3059985	621	55.65	4900	4960	4900	6370	3435	4905	4927.51	1.11	-98	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	605	-7.70	0.32	12	0.01	-644.00	15357.00	8520	20240401	-41.78	4495	20241209	10.34	4960	0.00	20250102	4900	1.22	20250102	8520	-41.78	20240401	4495	10.34	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
133	20250102	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	35	2	0.71	1916855	390	34.95	4900	4945	4900	6370	3435	4905	4915.01	1.11	-48	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	602	-7.67	0.32	12	0.00	-644.00	15357.00	8520	20240401	-42.02	4495	20241209	9.90	4945	-0.10	20250102	4900	0.82	20250102	8520	-42.02	20240401	4495	9.90	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
134	20250102	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	40	2	0.82	1714125	349	31.27	4900	4945	4900	6370	3435	4905	4911.53	1.11	-48	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	603	-7.68	0.32	12	0.00	-644.00	15357.00	8520	20240401	-41.96	4495	20241209	10.01	4945	0.00	20250102	4900	0.92	20250102	8520	-41.96	20240401	4495	10.01	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
135	20250102	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	0	3	0.00	1551535	316	28.32	4900	4930	4900	6370	3435	4905	4909.92	1.11	-48	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	598	-7.62	0.32	12	0.00	-644.00	15357.00	8520	20240401	-42.43	4495	20241209	9.12	4930	-0.51	20250102	4900	0.10	20250102	8520	-42.43	20240401	4495	9.12	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
136	20250102	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	0	3	0.00	0	0	0.00	0	0	0	6370	3435	4905	0.00	1.11	0	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	598	-7.62	0.32	12	0.00	-644.00	15357.00	8520	20240401	-42.43	4495	20241209	9.12	0	0.00	0	0	0.00	0	8520	-42.43	20240401	4495	9.12	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N
137	20250102	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	0	3	0.00	0	0	0.00	0	0	0	6370	3435	4905	0.00	1.11	0	5005	4955	4900	4850	4795	4927	4822	61	1465	500	3330	5	1	12188730	598	-7.62	0.32	12	0.00	-644.00	15357.00	8520	20240401	-42.43	4495	20241209	9.12	0	0.00	0	0	0.00	0	8520	-42.43	20240401	4495	9.12	20241209	0.07	N	041520	500	60 억	135082	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History