KissMeData/250000/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	161049	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	171466680	17560	86.25	9820	9860	9730	12760	6880	9820	9764.55	1.03	-2913	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.26	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
3	20250124	151049	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	164460620	16844	82.73	9820	9860	9730	12760	6880	9820	9763.75	1.03	-2393	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.25	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
4	20250124	141047	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	152117610	15577	76.51	9820	9860	9730	12760	6880	9820	9765.53	1.03	-2387	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.23	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
5	20250124	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-20	5	-0.20	112060690	11476	56.37	9820	9860	9730	12760	6880	9820	9764.79	1.03	-1269	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.17	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
6	20250124	121045	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	106202900	10877	53.42	9820	9860	9730	12760	6880	9820	9763.99	1.03	-1181	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
7	20250124	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-20	5	-0.20	104072000	10659	52.35	9820	9860	9730	12760	6880	9820	9763.77	1.03	-1163	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
8	20250124	101043	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	92475670	9473	46.53	9820	9860	9730	12760	6880	9820	9762.03	1.03	-1118	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.14	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
9	20250124	091051	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-10	5	-0.10	21368580	2180	10.71	9820	9860	9740	12760	6880	9820	9802.10	1.03	-382	10060	9940	9840	9720	9620	9890	9670	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.03	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	10120	-3.06	20250106	9670	1.45	20250114	14150	-30.67	20240425	7820	25.45	20240805	3.24	N	250000	500	33 억	69528	N	N	N	N
10	20250123	161043	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	-120	5	-1.21	196373640	20059	50.58	9920	9960	9740	12920	6960	9940	9789.80	1.11	-6068	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	663	7.01	0.77	12	0.30	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
11	20250123	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-140	5	-1.41	178787020	18266	46.06	9920	9960	9740	12920	6960	9940	9787.97	1.11	-5779	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	662	7.00	0.77	12	0.27	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
12	20250123	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-140	5	-1.41	141925390	14500	36.56	9920	9960	9740	12920	6960	9940	9787.96	1.11	-6226	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	662	7.00	0.77	12	0.21	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
13	20250123	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-130	5	-1.31	133088600	13597	34.29	9920	9960	9740	12920	6960	9940	9788.09	1.11	-6330	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	662	7.00	0.77	12	0.20	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	10120	-3.06	20250106	9670	1.45	20250114	14150	-30.67	20240425	7820	25.45	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
14	20250123	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	-120	5	-1.21	107841620	11012	27.77	9920	9960	9740	12920	6960	9940	9793.10	1.11	-6396	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	663	7.01	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
15	20250123	111032	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-140	5	-1.41	106419800	10867	27.40	9920	9960	9740	12920	6960	9940	9792.93	1.11	-6370	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	662	7.00	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
16	20250123	101040	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	-200	5	-2.01	94826860	9678	24.40	9920	9960	9740	12920	6960	9940	9798.19	1.11	-6170	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	658	6.95	0.77	12	0.14	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	10120	-3.75	20250106	9670	0.72	20250114	14150	-31.17	20240425	7820	24.55	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
17	20250123	091041	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-140	5	-1.41	25753720	2613	6.59	9920	9960	9800	12920	6960	9940	9856.00	1.11	-1055	10140	10040	9890	9790	9640	10090	9840	34	2980	500	7350	10	1	6750733	662	7.00	0.77	12	0.04	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.22	N	250000	500	33 억	75108	N	N	N	N
18	20250122	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	190	2	1.95	391238870	39658	161.26	9780	9990	9740	12670	6830	9750	9865.04	1.02	6749	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	671	7.09	0.78	12	0.59	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	10120	-1.78	20250106	9670	2.79	20250114	14150	-29.75	20240425	7820	27.11	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
19	20250122	151035	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	240	2	2.46	374464910	37972	154.41	9780	9990	9740	12670	6830	9750	9861.61	1.02	6859	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	674	7.13	0.79	12	0.56	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	10120	-1.28	20250106	9670	3.31	20250114	14150	-29.40	20240425	7820	27.75	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
20	20250122	141033	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	140	2	1.44	254603350	25898	105.31	9780	9940	9740	12670	6830	9750	9831.00	1.02	6056	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	668	7.06	0.78	12	0.38	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10120	-2.27	20250106	9670	2.28	20250114	14150	-30.11	20240425	7820	26.47	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
21	20250122	131034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9870	120	2	1.23	218179430	22215	90.33	9780	9890	9740	12670	6830	9750	9821.27	1.02	4103	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	666	7.04	0.78	12	0.33	1401.00	12683.00	14150	20240425	-30.25	7820	20240805	26.21	10120	-2.47	20250106	9670	2.07	20250114	14150	-30.25	20240425	7820	26.21	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
22	20250122	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	30	2	0.31	168073380	17117	69.60	9780	9890	9740	12670	6830	9750	9819.09	1.02	3236	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	660	6.98	0.77	12	0.25	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
23	20250122	111035	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	100	2	1.03	160695860	16365	66.55	9780	9890	9740	12670	6830	9750	9819.48	1.02	3370	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	665	7.03	0.78	12	0.24	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	10120	-2.67	20250106	9670	1.86	20250114	14150	-30.39	20240425	7820	25.96	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
24	20250122	101034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	100	2	1.03	149143700	15193	61.78	9780	9890	9740	12670	6830	9750	9816.61	1.02	3745	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	665	7.03	0.78	12	0.23	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	10120	-2.67	20250106	9670	1.86	20250114	14150	-30.39	20240425	7820	25.96	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
25	20250122	091036	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	-10	5	-0.10	31077050	3178	12.92	9780	9790	9740	12670	6830	9750	9778.81	1.02	-2257	9996	9872	9776	9652	9556	9825	9605	34	2920	500	7210	10	1	6750733	658	6.95	0.77	12	0.05	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	10120	-3.75	20250106	9670	0.72	20250114	14150	-31.17	20240425	7820	24.55	20240805	3.25	N	250000	500	33 억	68826	N	N	N	N
26	20250121	161027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	-30	5	-0.31	239986950	24565	288.66	9810	9900	9680	12710	6850	9780	9769.51	1.05	-2069	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	658	6.96	0.77	12	0.36	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	10120	-3.66	20250106	9670	0.83	20250114	14150	-31.10	20240425	7820	24.68	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
27	20250121	151029	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-20	5	-0.20	232260380	23773	279.35	9810	9900	9680	12710	6850	9780	9769.92	1.05	-1997	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	659	6.97	0.77	12	0.35	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9670	0.93	20250114	14150	-31.02	20240425	7820	24.81	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
28	20250121	141030	57	100.00	KOSDAQ	유통	N	N	N	N	N	9710	-70	5	-0.72	199889290	20444	240.24	9810	9900	9680	12710	6850	9780	9777.41	1.05	-1232	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	655	6.93	0.77	12	0.30	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	10120	-4.05	20250106	9670	0.41	20250114	14150	-31.38	20240425	7820	24.17	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
29	20250121	131028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-80	5	-0.82	174056780	17778	208.91	9810	9900	9700	12710	6850	9780	9790.57	1.05	-1217	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	655	6.92	0.76	12	0.26	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	10120	-4.15	20250106	9670	0.31	20250114	14150	-31.45	20240425	7820	24.04	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
30	20250121	121011	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	-40	5	-0.41	150385690	15343	180.29	9810	9900	9720	12710	6850	9780	9801.58	1.05	-959	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	658	6.95	0.77	12	0.23	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	10120	-3.75	20250106	9670	0.72	20250114	14150	-31.17	20240425	7820	24.55	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
31	20250121	110935	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	-40	5	-0.41	146643640	14959	175.78	9810	9900	9720	12710	6850	9780	9803.04	1.05	-842	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	658	6.95	0.77	12	0.22	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	10120	-3.75	20250106	9670	0.72	20250114	14150	-31.17	20240425	7820	24.55	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
32	20250121	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-10	5	-0.10	142265690	14510	170.51	9810	9900	9720	12710	6850	9780	9804.67	1.05	-551	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	660	6.97	0.77	12	0.21	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	10120	-3.46	20250106	9670	1.03	20250114	14150	-30.95	20240425	7820	24.94	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
33	20250121	091031	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-20	5	-0.20	114975930	11713	137.64	9810	9900	9750	12710	6850	9780	9816.10	1.05	1200	9953	9866	9793	9706	9633	9830	9670	34	2930	500	7230	10	1	6750733	659	6.97	0.77	12	0.17	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9670	0.93	20250114	14150	-31.02	20240425	7820	24.81	20240805	3.28	N	250000	500	33 억	70895	N	N	N	N
34	20250120	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-70	5	-0.71	71354170	7311	77.12	9850	9880	9720	12800	6900	9850	9759.64	1.09	-2672	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	660	6.98	0.77	12	0.11	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
35	20250120	151028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-70	5	-0.71	62654690	6421	67.73	9850	9880	9720	12800	6900	9850	9757.78	1.09	-2140	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	660	6.98	0.77	12	0.10	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
36	20250120	141026	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-60	5	-0.61	44235110	4529	47.77	9850	9880	9720	12800	6900	9850	9767.08	1.09	-1882	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	661	6.99	0.77	12	0.07	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
37	20250120	131026	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-120	5	-1.22	42318990	4333	45.71	9850	9880	9720	12800	6900	9850	9766.67	1.09	-1766	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	657	6.95	0.77	12	0.06	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	10120	-3.85	20250106	9670	0.62	20250114	14150	-31.24	20240425	7820	24.42	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
38	20250120	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-80	5	-0.81	29301410	2996	31.60	9850	9880	9720	12800	6900	9850	9780.18	1.09	-1780	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	660	6.97	0.77	12	0.04	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	10120	-3.46	20250106	9670	1.03	20250114	14150	-30.95	20240425	7820	24.94	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
39	20250120	111028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-60	5	-0.61	22541120	2303	24.29	9850	9880	9720	12800	6900	9850	9787.72	1.09	-1305	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	661	6.99	0.77	12	0.03	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
40	20250120	101027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-70	5	-0.71	19186090	1960	20.68	9850	9880	9720	12800	6900	9850	9788.82	1.09	-1053	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	660	6.98	0.77	12	0.03	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
41	20250120	091029	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-80	5	-0.81	6089220	619	6.53	9850	9880	9770	12800	6900	9850	9837.19	1.09	-372	9983	9916	9833	9766	9683	9950	9800	34	2950	500	7280	10	1	6750733	660	6.97	0.77	12	0.01	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	10120	-3.46	20250106	9670	1.03	20250114	14150	-30.95	20240425	7820	24.94	20240805	3.28	N	250000	500	33 억	73567	N	N	N	N
42	20250117	161023	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	30	2	0.31	86409500	8810	60.80	9790	9900	9750	12760	6880	9820	9808.11	1.09	-50	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	665	7.03	0.78	12	0.13	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	10120	-2.67	20250106	9670	1.86	20250114	14150	-30.39	20240425	7820	25.96	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
43	20250117	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	69022850	7038	48.57	9790	9900	9750	12760	6880	9820	9807.17	1.09	237	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.10	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
44	20250117	141028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-60	5	-0.61	57582350	5866	40.48	9790	9900	9750	12760	6880	9820	9816.29	1.09	995	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	659	6.97	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9670	0.93	20250114	14150	-31.02	20240425	7820	24.81	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
45	20250117	131025	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	41630030	4233	29.21	9790	9900	9770	12760	6880	9820	9834.64	1.09	1153	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.06	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
46	20250117	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	0	3	0.00	38799190	3944	27.22	9790	9900	9770	12760	6880	9820	9837.53	1.09	1225	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	663	7.01	0.77	12	0.06	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
47	20250117	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	-20	5	-0.20	36218420	3681	25.40	9790	9900	9770	12760	6880	9820	9839.29	1.09	1325	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.05	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
48	20250117	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	-10	5	-0.10	34399120	3495	24.12	9790	9900	9770	12760	6880	9820	9842.39	1.09	1330	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	662	7.00	0.77	12	0.05	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	10120	-3.06	20250106	9670	1.45	20250114	14150	-30.67	20240425	7820	25.45	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
49	20250117	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-30	5	-0.31	32784720	3330	22.98	9790	9900	9790	12760	6880	9820	9845.27	1.09	1344	9933	9876	9793	9736	9653	9905	9765	34	2940	500	7260	10	1	6750733	661	6.99	0.77	12	0.05	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.28	N	250000	500	33 억	73617	N	N	N	N
50	20250116	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	60	2	0.61	141814600	14471	91.00	9800	9850	9710	12680	6840	9760	9798.70	1.06	2382	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	663	7.01	0.77	12	0.21	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
51	20250116	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	60	2	0.61	124215100	12677	79.71	9800	9850	9710	12680	6840	9760	9798.46	1.06	2382	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	663	7.01	0.77	12	0.19	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
52	20250116	141024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	60	2	0.61	117461790	11988	75.38	9800	9850	9710	12680	6840	9760	9798.28	1.06	2093	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	663	7.01	0.77	12	0.18	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
53	20250116	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	60	2	0.61	105394540	10757	67.64	9800	9850	9710	12680	6840	9760	9797.76	1.06	1347	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	663	7.01	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.60	7820	20240805	25.58	10120	-2.96	20250106	9670	1.55	20250114	14150	-30.60	20240425	7820	25.58	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
54	20250116	121023	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	50	2	0.51	79434020	8116	51.03	9800	9850	9710	12680	6840	9760	9787.34	1.06	835	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	662	7.00	0.77	12	0.12	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	10120	-3.06	20250106	9670	1.45	20250114	14150	-30.67	20240425	7820	25.45	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
55	20250116	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	10	2	0.10	73293340	7488	47.09	9800	9850	9710	12680	6840	9760	9788.11	1.06	836	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	660	6.97	0.77	12	0.11	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	10120	-3.46	20250106	9670	1.03	20250114	14150	-30.95	20240425	7820	24.94	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
56	20250116	101026	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	30	2	0.31	61607720	6293	39.57	9800	9850	9710	12680	6840	9760	9789.88	1.06	787	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	661	6.99	0.77	12	0.09	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
57	20250116	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	30	2	0.31	20453270	2103	13.22	9800	9800	9710	12680	6840	9760	9725.76	1.06	-1321	10000	9880	9820	9700	9640	9850	9670	34	2920	500	7220	10	1	6750733	661	6.99	0.77	12	0.03	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.31	N	250000	500	33 억	71235	N	N	N	N
58	20250115	161021	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-100	5	-1.01	155538710	15803	49.60	9890	9940	9760	12810	6910	9860	9842.37	1.09	-2287	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	659	6.97	0.77	12	0.23	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9670	0.93	20250114	14150	-31.02	20240425	7820	24.81	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
59	20250115	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-70	5	-0.71	142342200	14452	45.36	9890	9940	9760	12810	6910	9860	9849.31	1.09	-1992	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	661	6.99	0.77	12	0.21	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
60	20250115	141016	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-80	5	-0.81	116902850	11849	37.19	9890	9940	9780	12810	6910	9860	9866.05	1.09	-267	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	660	6.98	0.77	12	0.18	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
61	20250115	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9840	-20	5	-0.20	111861880	11334	35.57	9890	9940	9790	12810	6910	9860	9869.59	1.09	69	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	664	7.02	0.78	12	0.17	1401.00	12683.00	14150	20240425	-30.46	7820	20240805	25.83	10120	-2.77	20250106	9670	1.76	20250114	14150	-30.46	20240425	7820	25.83	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
62	20250115	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-70	5	-0.71	110921200	11238	35.27	9890	9940	9790	12810	6910	9860	9870.19	1.09	74	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	661	6.99	0.77	12	0.17	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9670	1.24	20250114	14150	-30.81	20240425	7820	25.19	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
63	20250115	111021	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	-30	5	-0.30	90100920	9116	28.61	9890	9940	9810	12810	6910	9860	9883.82	1.09	237	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	664	7.02	0.78	12	0.14	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	10120	-2.87	20250106	9670	1.65	20250114	14150	-30.53	20240425	7820	25.70	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
64	20250115	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	0	3	0.00	81322600	8224	25.81	9890	9940	9810	12810	6910	9860	9888.45	1.09	589	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	666	7.04	0.78	12	0.12	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	10120	-2.57	20250106	9670	1.96	20250114	14150	-30.32	20240425	7820	26.09	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
65	20250115	091026	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	40	2	0.41	31032240	3135	9.84	9890	9940	9870	12810	6910	9860	9898.64	1.09	1244	10053	9956	9813	9716	9573	10005	9765	34	2950	500	7290	10	1	6750733	668	7.07	0.78	12	0.05	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	10120	-2.17	20250106	9670	2.38	20250114	14150	-30.04	20240425	7820	26.60	20240805	3.31	N	250000	500	33 억	73462	N	N	N	N
66	20250114	161002	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	70	2	0.72	294146560	29942	255.72	9800	9910	9670	12720	6860	9790	9823.80	0.98	7303	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	666	7.04	0.78	12	0.44	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	10120	-2.57	20250106	9670	1.96	20250114	14150	-30.32	20240425	7820	26.09	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
67	20250114	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	70	2	0.72	281416160	28647	244.66	9800	9910	9670	12720	6860	9790	9823.58	0.98	7347	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	666	7.04	0.78	12	0.42	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	10120	-2.57	20250106	9670	1.96	20250114	14150	-30.32	20240425	7820	26.09	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
68	20250114	141016	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	10	2	0.10	254757880	25935	221.50	9800	9910	9670	12720	6860	9790	9822.94	0.98	6033	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	662	7.00	0.77	12	0.38	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	10120	-3.16	20250106	9670	1.34	20250114	14150	-30.74	20240425	7820	25.32	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
69	20250114	131016	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	40	2	0.41	251652570	25618	218.79	9800	9910	9670	12720	6860	9790	9823.27	0.98	6002	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	664	7.02	0.78	12	0.38	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	10120	-2.87	20250106	9670	1.65	20250114	14150	-30.53	20240425	7820	25.70	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
70	20250114	121011	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	40	2	0.41	214227360	21800	186.18	9800	9910	9670	12720	6860	9790	9826.94	0.98	5534	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	664	7.02	0.78	12	0.32	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	10120	-2.87	20250106	9670	1.65	20250114	14150	-30.53	20240425	7820	25.70	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
71	20250114	111011	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-10	5	-0.10	195216980	19860	169.61	9800	9910	9670	12720	6860	9790	9829.66	0.98	4355	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	660	6.98	0.77	12	0.29	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9670	1.14	20250114	14150	-30.88	20240425	7820	25.06	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
72	20250114	101010	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-30	5	-0.31	146993870	14905	127.30	9800	9910	9760	12720	6860	9790	9862.05	0.98	5475	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	659	6.97	0.77	12	0.22	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9700	0.62	20250113	14150	-31.02	20240425	7820	24.81	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
73	20250114	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	100	2	1.02	109608970	11106	94.85	9800	9910	9800	12720	6860	9790	9869.35	0.98	7911	10050	9920	9810	9680	9570	9865	9625	34	2930	500	7240	10	1	6750733	668	7.06	0.78	12	0.16	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10120	-2.27	20250106	9700	1.96	20250113	14150	-30.11	20240425	7820	26.47	20240805	3.30	N	250000	500	33 억	66159	N	N	N	N
74	20250113	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-150	5	-1.51	114376090	11703	75.93	9930	9940	9700	12920	6960	9940	9773.23	1.04	-4067	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	661	6.99	0.77	12	0.17	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9700	0.93	20250113	14150	-30.81	20240425	7820	25.19	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
75	20250113	151006	57	100.00	KOSDAQ	유통	N	N	N	N	N	9780	-160	5	-1.61	106543030	10902	70.74	9930	9940	9700	12920	6960	9940	9772.80	1.04	-3842	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	660	6.98	0.77	12	0.16	1401.00	12683.00	14150	20240425	-30.88	7820	20240805	25.06	10120	-3.36	20250106	9700	0.82	20250113	14150	-30.88	20240425	7820	25.06	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
76	20250113	140942	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	-180	5	-1.81	87895610	8988	58.32	9930	9940	9700	12920	6960	9940	9779.22	1.04	-4032	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	659	6.97	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	10120	-3.56	20250106	9700	0.62	20250113	14150	-31.02	20240425	7820	24.81	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
77	20250113	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-170	5	-1.71	86541340	8849	57.42	9930	9940	9700	12920	6960	9940	9779.79	1.04	-3919	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	660	6.97	0.77	12	0.13	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	10120	-3.46	20250106	9700	0.72	20250113	14150	-30.95	20240425	7820	24.94	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
78	20250113	120954	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	-150	5	-1.51	78427590	8016	52.01	9930	9940	9700	12920	6960	9940	9783.88	1.04	-3601	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	661	6.99	0.77	12	0.12	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	10120	-3.26	20250106	9700	0.93	20250113	14150	-30.81	20240425	7820	25.19	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
79	20250113	110952	57	100.00	KOSDAQ	유통	N	N	N	N	N	9710	-230	5	-2.31	72306820	7387	47.93	9930	9940	9700	12920	6960	9940	9788.39	1.04	-3313	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	655	6.93	0.77	12	0.11	1401.00	12683.00	14150	20240425	-31.38	7820	20240805	24.17	10120	-4.05	20250106	9700	0.10	20250113	14150	-31.38	20240425	7820	24.17	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
80	20250113	100951	57	100.00	KOSDAQ	유통	N	N	N	N	N	9840	-100	5	-1.01	20749040	2099	13.62	9930	9940	9840	12920	6960	9940	9885.20	1.04	33	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	664	7.02	0.78	12	0.03	1401.00	12683.00	14150	20240425	-30.46	7820	20240805	25.83	10120	-2.77	20250106	9740	1.03	20250102	14150	-30.46	20240425	7820	25.83	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
81	20250113	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	9930	-10	5	-0.10	13926970	1409	9.14	9930	9940	9870	12920	6960	9940	9884.29	1.04	285	10066	10002	9936	9872	9806	9970	9840	34	2980	500	7350	10	1	6750733	670	7.09	0.78	12	0.02	1401.00	12683.00	14150	20240425	-29.82	7820	20240805	26.98	10120	-1.88	20250106	9740	1.95	20250102	14150	-29.82	20240425	7820	26.98	20240805	3.57	N	250000	500	33 억	70226	N	N	N	N
82	20250110	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-60	5	-0.60	153132930	15410	62.40	9980	10000	9870	13000	7000	10000	9937.24	1.04	-291	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	671	7.09	0.78	12	0.23	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	10120	-1.78	20250106	9740	2.05	20250102	14150	-29.75	20240425	7820	27.11	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
83	20250110	150941	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-60	5	-0.60	137816690	13868	56.15	9980	10000	9870	13000	7000	10000	9937.74	1.04	-121	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	671	7.09	0.78	12	0.21	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	10120	-1.78	20250106	9740	2.05	20250102	14150	-29.75	20240425	7820	27.11	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
84	20250110	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-60	5	-0.60	119170870	11986	48.53	9980	10000	9890	13000	7000	10000	9942.50	1.04	-139	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	671	7.09	0.78	12	0.18	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	10120	-1.78	20250106	9740	2.05	20250102	14150	-29.75	20240425	7820	27.11	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
85	20250110	130947	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-110	5	-1.10	91474030	9195	37.23	9980	10000	9890	13000	7000	10000	9948.23	1.04	789	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	668	7.06	0.78	12	0.14	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10120	-2.27	20250106	9740	1.54	20250102	14150	-30.11	20240425	7820	26.47	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
86	20250110	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-50	5	-0.50	75560980	7590	30.73	9980	10000	9910	13000	7000	10000	9955.33	1.04	1393	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	672	7.10	0.78	12	0.11	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	10120	-1.68	20250106	9740	2.16	20250102	14150	-29.68	20240425	7820	27.24	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
87	20250110	110946	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	-60	5	-0.60	67986430	6828	27.65	9980	10000	9910	13000	7000	10000	9957.00	1.04	1393	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	671	7.09	0.78	12	0.10	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	10120	-1.78	20250106	9740	2.05	20250102	14150	-29.75	20240425	7820	27.11	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
88	20250110	100944	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-50	5	-0.50	62359140	6261	25.35	9980	10000	9910	13000	7000	10000	9959.93	1.04	1508	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	672	7.10	0.78	12	0.09	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	10120	-1.68	20250106	9740	2.16	20250102	14150	-29.68	20240425	7820	27.24	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
89	20250110	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	9980	-20	5	-0.20	36716100	3681	14.91	9980	10000	9950	13000	7000	10000	9974.48	1.04	569	10140	10070	9980	9910	9820	10105	9945	34	3000	500	7400	10	1	6750733	674	7.12	0.79	12	0.05	1401.00	12683.00	14150	20240425	-29.47	7820	20240805	27.62	10120	-1.38	20250106	9740	2.46	20250102	14150	-29.47	20240425	7820	27.62	20240805	3.54	N	250000	500	33 억	70517	N	N	N	N
90	20250109	160938	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-20	5	-0.20	234663190	23606	91.29	9960	10050	9890	13020	7020	10020	9940.77	1.03	704	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	675	7.14	0.79	12	0.35	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	10120	-1.19	20250106	9740	2.67	20250102	14150	-29.33	20240425	7820	27.88	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
91	20250109	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-20	5	-0.20	218647240	21996	85.06	9960	10050	9890	13020	7020	10020	9940.32	1.03	911	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	675	7.14	0.79	12	0.33	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	10120	-1.19	20250106	9740	2.67	20250102	14150	-29.33	20240425	7820	27.88	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
92	20250109	140942	57	100.00	KOSDAQ	유통	N	N	N	N	N	9980	-40	5	-0.40	112062100	11258	43.54	9960	10050	9890	13020	7020	10020	9954.00	1.03	494	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	674	7.12	0.79	12	0.17	1401.00	12683.00	14150	20240425	-29.47	7820	20240805	27.62	10120	-1.38	20250106	9740	2.46	20250102	14150	-29.47	20240425	7820	27.62	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
93	20250109	130939	57	100.00	KOSDAQ	유통	N	N	N	N	N	9980	-40	5	-0.40	92898460	9337	36.11	9960	10050	9890	13020	7020	10020	9949.50	1.03	454	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	674	7.12	0.79	12	0.14	1401.00	12683.00	14150	20240425	-29.47	7820	20240805	27.62	10120	-1.38	20250106	9740	2.46	20250102	14150	-29.47	20240425	7820	27.62	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
94	20250109	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	-10	5	-0.10	85570710	8601	33.26	9960	10050	9890	13020	7020	10020	9948.93	1.03	479	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	676	7.14	0.79	12	0.13	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	10120	-1.09	20250106	9740	2.77	20250102	14150	-29.26	20240425	7820	28.01	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
95	20250109	110945	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	0	3	0.00	61889690	6224	24.07	9960	10050	9890	13020	7020	10020	9943.72	1.03	282	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	676	7.15	0.79	12	0.09	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	10120	-0.99	20250106	9740	2.87	20250102	14150	-29.19	20240425	7820	28.13	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
96	20250109	100942	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	-100	5	-1.00	33461480	3372	13.04	9960	10050	9890	13020	7020	10020	9923.33	1.03	-623	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	670	7.08	0.78	12	0.05	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	10120	-1.98	20250106	9740	1.85	20250102	14150	-29.89	20240425	7820	26.85	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
97	20250109	090947	57	100.00	KOSDAQ	유통	N	N	N	N	N	10030	10	2	0.10	4093720	411	1.59	9960	10050	9960	13020	7020	10020	9960.39	1.03	-83	10146	10082	9996	9932	9846	10115	9965	34	3000	500	7410	10	1	6750733	677	7.16	0.79	12	0.01	1401.00	12683.00	14150	20240425	-29.12	7820	20240805	28.26	10120	-0.89	20250106	9740	2.98	20250102	14150	-29.12	20240425	7820	28.26	20240805	3.55	N	250000	500	33 억	69813	N	N	N	N
98	20250108	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	10020	50	2	0.50	258527850	25859	109.02	9950	10060	9910	12960	6980	9970	9997.55	0.99	3127	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	676	7.15	0.79	12	0.38	1401.00	12683.00	14150	20240425	-29.19	7820	20240805	28.13	10120	-0.99	20250106	9740	2.87	20250102	14150	-29.19	20240425	7820	28.13	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
99	20250108	150936	57	100.00	KOSDAQ	유통	N	N	N	N	N	10050	80	2	0.80	249276480	24936	105.13	9950	10060	9910	12960	6980	9970	9996.65	0.99	3130	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	678	7.17	0.79	12	0.37	1401.00	12683.00	14150	20240425	-28.98	7820	20240805	28.52	10120	-0.69	20250106	9740	3.18	20250102	14150	-28.98	20240425	7820	28.52	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
100	20250108	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	40	2	0.40	229122950	22925	96.65	9950	10050	9910	12960	6980	9970	9994.46	0.99	2595	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	676	7.14	0.79	12	0.34	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	10120	-1.09	20250106	9740	2.77	20250102	14150	-29.26	20240425	7820	28.01	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
101	20250108	130938	57	100.00	KOSDAQ	유통	N	N	N	N	N	9930	-40	5	-0.40	219794440	21989	92.71	9950	10050	9910	12960	6980	9970	9995.65	0.99	2350	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	670	7.09	0.78	12	0.33	1401.00	12683.00	14150	20240425	-29.82	7820	20240805	26.98	10120	-1.88	20250106	9740	1.95	20250102	14150	-29.82	20240425	7820	26.98	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
102	20250108	120935	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	-20	5	-0.20	208156300	20819	87.77	9950	10050	9910	12960	6980	9970	9998.38	0.99	2564	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	672	7.10	0.78	12	0.31	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	10120	-1.68	20250106	9740	2.16	20250102	14150	-29.68	20240425	7820	27.24	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
103	20250108	110936	57	100.00	KOSDAQ	유통	N	N	N	N	N	10010	40	2	0.40	186320780	18629	78.54	9950	10050	9910	12960	6980	9970	10001.65	0.99	2974	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	676	7.14	0.79	12	0.28	1401.00	12683.00	14150	20240425	-29.26	7820	20240805	28.01	10120	-1.09	20250106	9740	2.77	20250102	14150	-29.26	20240425	7820	28.01	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
104	20250108	100937	57	100.00	KOSDAQ	유통	N	N	N	N	N	9990	20	2	0.20	141755790	14174	59.76	9950	10050	9910	12960	6980	9970	10001.11	0.99	1589	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	674	7.13	0.79	12	0.21	1401.00	12683.00	14150	20240425	-29.40	7820	20240805	27.75	10120	-1.28	20250106	9740	2.57	20250102	14150	-29.40	20240425	7820	27.75	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
105	20250108	090936	57	100.00	KOSDAQ	유통	N	N	N	N	N	9980	10	2	0.10	100401790	10038	42.32	9950	10050	9910	12960	6980	9970	10002.17	0.99	1374	10210	10090	9990	9870	9770	10040	9820	34	2990	500	7370	10	1	6750733	674	7.12	0.79	12	0.15	1401.00	12683.00	14150	20240425	-29.47	7820	20240805	27.62	10120	-1.38	20250106	9740	2.46	20250102	14150	-29.47	20240425	7820	27.62	20240805	3.59	N	250000	500	33 억	66686	N	N	N	N
106	20250107	160928	57	100.00	KOSDAQ	유통	N	N	N	N	N	9970	-100	5	-0.99	236118420	23599	121.66	10080	10110	9890	13090	7050	10070	10005.44	1.07	-6094	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	673	7.12	0.79	12	0.35	1401.00	12683.00	14150	20240425	-29.54	7820	20240805	27.49	10120	-1.48	20250106	9740	2.36	20250102	14150	-29.54	20240425	7820	27.49	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
107	20250107	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	9970	-100	5	-0.99	222906390	22273	114.83	10080	10110	9890	13090	7050	10070	10007.92	1.07	-6183	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	673	7.12	0.79	12	0.33	1401.00	12683.00	14150	20240425	-29.54	7820	20240805	27.49	10120	-1.48	20250106	9740	2.36	20250102	14150	-29.54	20240425	7820	27.49	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
108	20250107	140929	57	100.00	KOSDAQ	유통	N	N	N	N	N	9910	-160	5	-1.59	198294810	19790	102.03	10080	10110	9900	13090	7050	10070	10019.95	1.07	-6168	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	669	7.07	0.78	12	0.29	1401.00	12683.00	14150	20240425	-29.96	7820	20240805	26.73	10120	-2.08	20250106	9740	1.75	20250102	14150	-29.96	20240425	7820	26.73	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
109	20250107	130929	57	100.00	KOSDAQ	유통	N	N	N	N	N	9920	-150	5	-1.49	179188980	17863	92.09	10080	10110	9920	13090	7050	10070	10031.29	1.07	-5016	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	670	7.08	0.78	12	0.26	1401.00	12683.00	14150	20240425	-29.89	7820	20240805	26.85	10120	-1.98	20250106	9740	1.85	20250102	14150	-29.89	20240425	7820	26.85	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
110	20250107	120929	57	100.00	KOSDAQ	유통	N	N	N	N	N	10000	-70	5	-0.70	146378980	14563	75.08	10080	10110	9940	13090	7050	10070	10051.43	1.07	-2472	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	675	7.14	0.79	12	0.22	1401.00	12683.00	14150	20240425	-29.33	7820	20240805	27.88	10120	-1.19	20250106	9740	2.67	20250102	14150	-29.33	20240425	7820	27.88	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
111	20250107	110925	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	0	3	0.00	117270650	11648	60.05	10080	10110	10000	13090	7050	10070	10067.88	1.07	-1767	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	680	7.19	0.79	12	0.17	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	10120	-0.49	20250106	9740	3.39	20250102	14150	-28.83	20240425	7820	28.77	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
112	20250107	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	10100	30	2	0.30	89017670	8834	45.54	10080	10110	10000	13090	7050	10070	10076.71	1.07	-1262	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	682	7.21	0.80	12	0.13	1401.00	12683.00	14150	20240425	-28.62	7820	20240805	29.16	10120	-0.20	20250106	9740	3.70	20250102	14150	-28.62	20240425	7820	29.16	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
113	20250107	090933	57	100.00	KOSDAQ	유통	N	N	N	N	N	10100	30	2	0.30	35958850	3570	18.40	10080	10110	10020	13090	7050	10070	10072.51	1.07	-1872	10310	10190	10000	9880	9690	10250	9940	34	3020	500	7450	10	1	6750733	682	7.21	0.80	12	0.05	1401.00	12683.00	14150	20240425	-28.62	7820	20240805	29.16	10120	-0.20	20250106	9740	3.70	20250102	14150	-28.62	20240425	7820	29.16	20240805	3.61	N	250000	500	33 억	72408	N	N	N	N
114	20250106	160918	57	100.00	KOSDAQ	유통	N	N	N	N	N	10070	140	2	1.41	191693720	19322	74.14	9930	10120	9810	12900	6960	9930	9920.93	1.02	3575	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	680	7.19	0.79	12	0.29	1401.00	12683.00	14150	20240425	-28.83	7820	20240805	28.77	10120	-0.49	20250106	9740	3.39	20250102	14150	-28.83	20240425	7820	28.77	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
115	20250106	150917	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	30	2	0.30	160173290	16181	62.09	9930	9980	9810	12900	6960	9930	9898.85	1.02	3930	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	672	7.11	0.79	12	0.24	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	10000	-0.40	20250103	9740	2.26	20250102	14150	-29.61	20240425	7820	27.37	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
116	20250106	140919	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	30	2	0.30	128526760	13003	49.89	9930	9980	9810	12900	6960	9930	9884.39	1.02	2393	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	672	7.11	0.79	12	0.19	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	10000	-0.40	20250103	9740	2.26	20250102	14150	-29.61	20240425	7820	27.37	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
117	20250106	130907	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	30	2	0.30	94964530	9622	36.92	9930	9980	9810	12900	6960	9930	9869.52	1.02	2053	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	672	7.11	0.79	12	0.14	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	10000	-0.40	20250103	9740	2.26	20250102	14150	-29.61	20240425	7820	27.37	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
118	20250106	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	20	2	0.20	80193690	8132	31.20	9930	9980	9810	12900	6960	9930	9861.50	1.02	2188	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	672	7.10	0.78	12	0.12	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	10000	-0.50	20250103	9740	2.16	20250102	14150	-29.68	20240425	7820	27.24	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
119	20250106	110912	57	100.00	KOSDAQ	유통	N	N	N	N	N	9840	-90	5	-0.91	50909180	5174	19.85	9930	9930	9810	12900	6960	9930	9839.42	1.02	1306	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	664	7.02	0.78	12	0.08	1401.00	12683.00	14150	20240425	-30.46	7820	20240805	25.83	10000	-1.60	20250103	9740	1.03	20250102	14150	-30.46	20240425	7820	25.83	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
120	20250106	100909	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	-100	5	-1.01	29360050	2982	11.44	9930	9930	9810	12900	6960	9930	9845.76	1.02	1209	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	664	7.02	0.78	12	0.04	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	10000	-1.70	20250103	9740	0.92	20250102	14150	-30.53	20240425	7820	25.70	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
121	20250106	090910	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	-70	5	-0.70	4001650	403	1.55	9930	9930	9860	12900	6960	9930	9929.65	1.02	-211	10150	10040	9890	9780	9630	9965	9705	34	2970	500	7340	10	1	6750733	666	7.04	0.78	12	0.01	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	10000	-1.40	20250103	9740	1.23	20250102	14150	-30.32	20240425	7820	26.09	20240805	3.55	N	250000	500	33 억	68853	N	N	N	N
122	20250103	160906	57	100.00	KOSDAQ	유통	N	N	N	N	N	9930	-30	5	-0.30	237346030	24061	43.90	10000	10000	9740	12940	6980	9960	9864.35	1.03	-570	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	670	7.09	0.78	12	0.36	1401.00	12683.00	14150	20240425	-29.82	7820	20240805	26.98	10000	-0.70	20250103	9740	1.95	20250103	14150	-29.82	20240425	7820	26.98	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
123	20250103	150909	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-70	5	-0.70	211632780	21465	39.16	10000	10000	9740	12940	6980	9960	9859.44	1.03	-711	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	668	7.06	0.78	12	0.32	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10000	-1.10	20250103	9740	1.54	20250103	14150	-30.11	20240425	7820	26.47	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
124	20250103	140909	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-70	5	-0.70	195846160	19861	36.24	10000	10000	9740	12940	6980	9960	9860.84	1.03	-1020	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	668	7.06	0.78	12	0.29	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10000	-1.10	20250103	9740	1.54	20250103	14150	-30.11	20240425	7820	26.47	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
125	20250103	130909	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-70	5	-0.70	173213520	17563	32.05	10000	10000	9740	12940	6980	9960	9862.41	1.03	-606	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	668	7.06	0.78	12	0.26	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10000	-1.10	20250103	9740	1.54	20250103	14150	-30.11	20240425	7820	26.47	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
126	20250103	120908	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	-110	5	-1.10	141448130	14341	26.17	10000	10000	9740	12940	6980	9960	9863.20	1.03	-606	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	665	7.03	0.78	12	0.21	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	10000	-1.50	20250103	9740	1.13	20250103	14150	-30.39	20240425	7820	25.96	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
127	20250103	110908	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-70	5	-0.70	127108150	12886	23.51	10000	10000	9740	12940	6980	9960	9864.05	1.03	-28	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	668	7.06	0.78	12	0.19	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	10000	-1.10	20250103	9740	1.54	20250103	14150	-30.11	20240425	7820	26.47	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
128	20250103	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	-110	5	-1.10	112687990	11423	20.84	10000	10000	9740	12940	6980	9960	9865.01	1.03	616	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	665	7.03	0.78	12	0.17	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	10000	-1.50	20250103	9740	1.13	20250103	14150	-30.39	20240425	7820	25.96	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
129	20250103	090909	57	100.00	KOSDAQ	유통	N	N	N	N	N	9840	-120	5	-1.20	51840490	5218	9.52	10000	10000	9840	12940	6980	9960	9934.93	1.03	387	10106	10032	9886	9812	9666	10070	9850	34	2980	500	7370	10	1	6750733	664	7.02	0.78	12	0.08	1401.00	12683.00	14150	20240425	-30.46	7820	20240805	25.83	10000	-1.60	20250103	9740	1.03	20250102	14150	-30.46	20240425	7820	25.83	20240805	3.59	N	250000	500	33 억	69398	N	N	N	N
130	20250102	160859	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	190	2	1.94	534672100	54476	160.90	9770	9960	9740	12700	6840	9770	9815.25	0.82	13932	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	672	7.11	0.79	12	0.81	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	9960	0.00	20250102	9740	2.26	20250102	14150	-29.61	20240425	7820	27.37	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
131	20250102	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	170	2	1.74	506238560	51617	152.46	9770	9940	9740	12700	6840	9770	9807.97	0.82	13486	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	671	7.09	0.78	12	0.76	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	9940	0.00	20250102	9740	2.05	20250102	14150	-29.75	20240425	7820	27.11	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
132	20250102	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	20	2	0.20	445829790	45502	134.39	9770	9880	9740	12700	6840	9770	9798.35	0.82	11146	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	661	6.99	0.77	12	0.67	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	9880	-0.91	20250102	9740	0.51	20250102	14150	-30.81	20240425	7820	25.19	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
133	20250102	130900	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	30	2	0.31	404294080	41257	121.86	9770	9880	9740	12700	6840	9770	9799.78	0.82	10022	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	662	7.00	0.77	12	0.61	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	9880	-0.81	20250102	9740	0.62	20250102	14150	-30.74	20240425	7820	25.32	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
134	20250102	120857	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	40	2	0.41	380605470	38841	114.72	9770	9880	9740	12700	6840	9770	9799.46	0.82	11558	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	662	7.00	0.77	12	0.58	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	9880	-0.71	20250102	9740	0.72	20250102	14150	-30.67	20240425	7820	25.45	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
135	20250102	110848	57	100.00	KOSDAQ	유통	N	N	N	N	N	9830	60	2	0.61	360057630	36747	108.54	9770	9880	9740	12700	6840	9770	9798.69	0.82	12118	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	664	7.02	0.78	12	0.54	1401.00	12683.00	14150	20240425	-30.53	7820	20240805	25.70	9880	-0.51	20250102	9740	0.92	20250102	14150	-30.53	20240425	7820	25.70	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
136	20250102	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	9790	20	2	0.20	122872800	12572	37.13	9770	9810	9740	12700	6840	9770	9773.68	0.82	-1817	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	661	6.99	0.77	12	0.19	1401.00	12683.00	14150	20240425	-30.81	7820	20240805	25.19	9810	-0.20	20250102	9740	0.51	20250102	14150	-30.81	20240425	7820	25.19	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N
137	20250102	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.82	0	9916	9842	9716	9642	9516	9880	9680	34	2930	500	7220	10	1	6750733	660	6.97	0.77	12	0.00	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	0	0.00	0	0	0.00	0	14150	-30.95	20240425	7820	24.94	20240805	3.61	N	250000	500	33 억	55365	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History