KissMeData/439580/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11640	30	2	0.26	607289450	52266	67.98	11450	11700	11450	15090	8130	11610	11619.15	4.34	12153	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1300	-46.19	2.73	12	0.47	-252.00	4264.00	29450	20241016	-60.48	9680	20240805	20.25	12890	-9.70	20250110	11450	1.66	20250124	29450	-60.48	20241016	9680	20.25	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
3	20250124	151326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11640	30	2	0.26	583512540	50223	65.33	11450	11700	11450	15090	8130	11610	11618.43	4.34	12324	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1300	-46.19	2.73	12	0.45	-252.00	4264.00	29450	20241016	-60.48	9680	20240805	20.25	12890	-9.70	20250110	11450	1.66	20250124	29450	-60.48	20241016	9680	20.25	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
4	20250124	141324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	50	2	0.43	508734270	43808	56.98	11450	11700	11450	15090	8130	11610	11612.82	4.34	11931	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1302	-46.27	2.73	12	0.39	-252.00	4264.00	29450	20241016	-60.41	9680	20240805	20.45	12890	-9.54	20250110	11450	1.83	20250124	29450	-60.41	20241016	9680	20.45	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
5	20250124	131327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	50	2	0.43	448930300	38679	50.31	11450	11700	11450	15090	8130	11610	11606.56	4.34	11542	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1302	-46.27	2.73	12	0.35	-252.00	4264.00	29450	20241016	-60.41	9680	20240805	20.45	12890	-9.54	20250110	11450	1.83	20250124	29450	-60.41	20241016	9680	20.45	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
6	20250124	121323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11700	90	2	0.78	381229360	32869	42.75	11450	11700	11450	15090	8130	11610	11598.45	4.34	11237	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1307	-46.43	2.74	12	0.29	-252.00	4264.00	29450	20241016	-60.27	9680	20240805	20.87	12890	-9.23	20250110	11450	2.18	20250124	29450	-60.27	20241016	9680	20.87	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
7	20250124	111324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11650	40	2	0.34	309519430	26723	34.76	11450	11700	11450	15090	8130	11610	11582.51	4.34	7300	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1301	-46.23	2.73	12	0.24	-252.00	4264.00	29450	20241016	-60.44	9680	20240805	20.35	12890	-9.62	20250110	11450	1.75	20250124	29450	-60.44	20241016	9680	20.35	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
8	20250124	101320	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11650	40	2	0.34	242805200	21000	27.32	11450	11670	11450	15090	8130	11610	11562.15	4.34	3626	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1301	-46.23	2.73	12	0.19	-252.00	4264.00	29450	20241016	-60.44	9680	20240805	20.35	12890	-9.62	20250110	11450	1.75	20250124	29450	-60.44	20241016	9680	20.35	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
9	20250124	091330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11580	-30	5	-0.26	89497780	7755	10.09	11450	11660	11450	15090	8130	11610	11540.66	4.34	2392	11903	11756	11683	11536	11463	11720	11500	11	3480	100	7190	10	1	11170221	1294	-45.95	2.72	12	0.07	-252.00	4264.00	29450	20241016	-60.68	9680	20240805	19.63	12890	-10.16	20250110	11450	1.14	20250124	29450	-60.68	20241016	9680	19.63	20240805	2.97	N	439580	100	11 억	484627	N	N	0	N	N
10	20250123	161319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11610	-200	5	-1.69	889614610	76232	96.81	11820	11830	11610	15350	8270	11810	11669.91	4.39	-5735	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1297	-46.07	2.72	12	0.68	-252.00	4264.00	29450	20241016	-60.58	9680	20240805	19.94	12890	-9.93	20250110	11610	0.00	20250123	29450	-60.58	20241016	9680	19.94	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
11	20250123	151317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11620	-190	5	-1.61	839516970	71918	91.33	11820	11830	11610	15350	8270	11810	11673.25	4.39	-5260	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1298	-46.11	2.73	12	0.64	-252.00	4264.00	29450	20241016	-60.54	9680	20240805	20.04	12890	-9.85	20250110	11610	0.09	20250123	29450	-60.54	20241016	9680	20.04	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
12	20250123	141311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	-150	5	-1.27	647061950	55393	70.34	11820	11830	11630	15350	8270	11810	11681.29	4.39	1544	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1302	-46.27	2.73	12	0.50	-252.00	4264.00	29450	20241016	-60.41	9680	20240805	20.45	12890	-9.54	20250110	11630	0.26	20250123	29450	-60.41	20241016	9680	20.45	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
13	20250123	131317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11670	-140	5	-1.19	609248110	52151	66.23	11820	11830	11630	15350	8270	11810	11682.39	4.39	413	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1304	-46.31	2.74	12	0.47	-252.00	4264.00	29450	20241016	-60.37	9680	20240805	20.56	12890	-9.46	20250110	11630	0.34	20250123	29450	-60.37	20241016	9680	20.56	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
14	20250123	121318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	-150	5	-1.27	534060010	45694	58.03	11820	11830	11630	15350	8270	11810	11687.75	4.39	-560	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1302	-46.27	2.73	12	0.41	-252.00	4264.00	29450	20241016	-60.41	9680	20240805	20.45	12890	-9.54	20250110	11630	0.26	20250123	29450	-60.41	20241016	9680	20.45	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
15	20250123	111307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11670	-140	5	-1.19	427124390	36515	46.37	11820	11830	11640	15350	8270	11810	11697.23	4.39	-2592	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1304	-46.31	2.74	12	0.33	-252.00	4264.00	29450	20241016	-60.37	9680	20240805	20.56	12890	-9.46	20250110	11640	0.26	20250123	29450	-60.37	20241016	9680	20.56	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
16	20250123	101315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11680	-130	5	-1.10	331843570	28345	36.00	11820	11830	11650	15350	8270	11810	11707.31	4.39	-5051	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1305	-46.35	2.74	12	0.25	-252.00	4264.00	29450	20241016	-60.34	9680	20240805	20.66	12890	-9.39	20250110	11650	0.26	20250123	29450	-60.34	20241016	9680	20.66	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
17	20250123	091318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11750	-60	5	-0.51	135588530	11542	14.66	11820	11830	11690	15350	8270	11810	11747.40	4.39	-3467	12196	12002	11906	11712	11616	11955	11665	11	3540	100	7320	10	1	11170221	1313	-46.63	2.76	12	0.10	-252.00	4264.00	29450	20241016	-60.10	9680	20240805	21.38	12890	-8.84	20250110	11690	0.51	20250123	29450	-60.10	20241016	9680	21.38	20240805	3.02	N	439580	100	11 억	490362	N	N	0	N	N
18	20250122	161307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11810	-90	5	-0.76	930164680	78281	74.14	11860	12100	11810	15470	8330	11900	11882.71	4.52	-14880	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1319	-46.87	2.77	12	0.70	-252.00	4264.00	29450	20241016	-59.90	9680	20240805	22.00	12890	-8.38	20250110	11720	0.77	20250102	29450	-59.90	20241016	9680	22.00	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
19	20250122	151310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	-80	5	-0.67	857389200	72120	68.31	11860	12100	11810	15470	8330	11900	11888.37	4.52	-12833	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1320	-46.90	2.77	12	0.65	-252.00	4264.00	29450	20241016	-59.86	9680	20240805	22.11	12890	-8.30	20250110	11720	0.85	20250102	29450	-59.86	20241016	9680	22.11	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
20	20250122	141307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-40	5	-0.34	688606510	57873	54.81	11860	12100	11860	15470	8330	11900	11898.58	4.52	-6279	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1325	-47.06	2.78	12	0.52	-252.00	4264.00	29450	20241016	-59.73	9680	20240805	22.52	12890	-7.99	20250110	11720	1.19	20250102	29450	-59.73	20241016	9680	22.52	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
21	20250122	131308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	10	2	0.08	580225050	48749	46.17	11860	12100	11860	15470	8330	11900	11902.30	4.52	-5679	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1330	-47.26	2.79	12	0.44	-252.00	4264.00	29450	20241016	-59.56	9680	20240805	23.04	12890	-7.60	20250110	11720	1.62	20250102	29450	-59.56	20241016	9680	23.04	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
22	20250122	121307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	0	3	0.00	490373070	41203	39.02	11860	12100	11860	15470	8330	11900	11901.39	4.52	-8051	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1329	-47.22	2.79	12	0.37	-252.00	4264.00	29450	20241016	-59.59	9680	20240805	22.93	12890	-7.68	20250110	11720	1.54	20250102	29450	-59.59	20241016	9680	22.93	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
23	20250122	111309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	10	2	0.08	351002910	29476	27.92	11860	12100	11860	15470	8330	11900	11908.09	4.52	-2846	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1330	-47.26	2.79	12	0.26	-252.00	4264.00	29450	20241016	-59.56	9680	20240805	23.04	12890	-7.60	20250110	11720	1.62	20250102	29450	-59.56	20241016	9680	23.04	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
24	20250122	101309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	70	2	0.59	288425170	24222	22.94	11860	12100	11860	15470	8330	11900	11907.57	4.52	-3293	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1337	-47.50	2.81	12	0.22	-252.00	4264.00	29450	20241016	-59.35	9680	20240805	23.66	12890	-7.14	20250110	11720	2.13	20250102	29450	-59.35	20241016	9680	23.66	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
25	20250122	091310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11880	-20	5	-0.17	93695140	7878	7.46	11860	12100	11860	15470	8330	11900	11893.26	4.52	3105	12320	12110	11950	11740	11580	12030	11660	11	3570	100	7370	10	1	11170221	1327	-47.14	2.79	12	0.07	-252.00	4264.00	29450	20241016	-59.66	9680	20240805	22.73	12890	-7.84	20250110	11720	1.37	20250102	29450	-59.66	20241016	9680	22.73	20240805	3.12	N	439580	100	11 억	505242	N	N	0	N	N
26	20250121	161258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	-170	5	-1.41	1250890730	104756	159.36	12000	12160	11790	15690	8450	12070	11941.11	4.48	4756	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1329	-47.22	2.79	12	0.94	-252.00	4264.00	29450	20241016	-59.59	9680	20240805	22.93	12890	-7.68	20250110	11720	1.54	20250102	29450	-59.59	20241016	9680	22.93	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
27	20250121	151302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	-120	5	-0.99	1187955520	99481	151.33	12000	12160	11790	15690	8450	12070	11941.53	4.48	2310	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1335	-47.42	2.80	12	0.89	-252.00	4264.00	29450	20241016	-59.42	9680	20240805	23.45	12890	-7.29	20250110	11720	1.96	20250102	29450	-59.42	20241016	9680	23.45	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
28	20250121	141303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11940	-130	5	-1.08	1074677680	89984	136.89	12000	12160	11790	15690	8450	12070	11942.99	4.48	-4248	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1334	-47.38	2.80	12	0.81	-252.00	4264.00	29450	20241016	-59.46	9680	20240805	23.35	12890	-7.37	20250110	11720	1.88	20250102	29450	-59.46	20241016	9680	23.35	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
29	20250121	131301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-150	5	-1.24	1011368950	84678	128.82	12000	12160	11790	15690	8450	12070	11943.70	4.48	-7131	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1331	-47.30	2.80	12	0.76	-252.00	4264.00	29450	20241016	-59.52	9680	20240805	23.14	12890	-7.53	20250110	11720	1.71	20250102	29450	-59.52	20241016	9680	23.14	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
30	20250121	121243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-150	5	-1.24	922549020	77243	117.50	12000	12160	11790	15690	8450	12070	11943.46	4.48	-8261	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1331	-47.30	2.80	12	0.69	-252.00	4264.00	29450	20241016	-59.52	9680	20240805	23.14	12890	-7.53	20250110	11720	1.71	20250102	29450	-59.52	20241016	9680	23.14	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
31	20250121	111155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11810	-260	5	-2.15	775693730	64870	98.68	12000	12160	11810	15690	8450	12070	11957.67	4.48	-9256	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1319	-46.87	2.77	12	0.58	-252.00	4264.00	29450	20241016	-59.90	9680	20240805	22.00	12890	-8.38	20250110	11720	0.77	20250102	29450	-59.90	20241016	9680	22.00	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
32	20250121	101145	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	-210	5	-1.74	586364660	48863	74.33	12000	12160	11810	15690	8450	12070	12000.18	4.48	-3824	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1325	-47.06	2.78	12	0.44	-252.00	4264.00	29450	20241016	-59.73	9680	20240805	22.52	12890	-7.99	20250110	11720	1.19	20250102	29450	-59.73	20241016	9680	22.52	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
33	20250121	091302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12140	70	2	0.58	230101210	19110	29.07	12000	12140	11960	15690	8450	12070	12040.88	4.48	4153	12390	12230	12040	11880	11690	12310	11960	11	3620	100	7480	10	1	11170221	1356	-48.17	2.85	12	0.17	-252.00	4264.00	29450	20241016	-58.78	9680	20240805	25.41	12890	-5.82	20250110	11720	3.58	20250102	29450	-58.78	20241016	9680	25.41	20240805	3.20	N	439580	100	11 억	500349	N	N	0	N	N
34	20250120	161248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12070	90	2	0.75	775510680	64797	72.80	12010	12200	11850	15570	8390	11980	11968.17	4.39	9704	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1348	-47.90	2.83	12	0.58	-252.00	4264.00	29450	20241016	-59.02	9680	20240805	24.69	12890	-6.36	20250110	11720	2.99	20250102	29450	-59.02	20241016	9680	24.69	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
35	20250120	151301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	20	2	0.17	732120170	61194	68.75	12010	12200	11850	15570	8390	11980	11963.92	4.39	7830	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1340	-47.62	2.81	12	0.55	-252.00	4264.00	29450	20241016	-59.25	9680	20240805	23.97	12890	-6.90	20250110	11720	2.39	20250102	29450	-59.25	20241016	9680	23.97	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
36	20250120	141259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12040	60	2	0.50	566840950	47421	53.27	12010	12200	11850	15570	8390	11980	11953.37	4.39	-441	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1345	-47.78	2.82	12	0.42	-252.00	4264.00	29450	20241016	-59.12	9680	20240805	24.38	12890	-6.59	20250110	11720	2.73	20250102	29450	-59.12	20241016	9680	24.38	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
37	20250120	131258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	0	3	0.00	475331380	39798	44.71	12010	12200	11850	15570	8390	11980	11943.60	4.39	-3861	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1338	-47.54	2.81	12	0.36	-252.00	4264.00	29450	20241016	-59.32	9680	20240805	23.76	12890	-7.06	20250110	11720	2.22	20250102	29450	-59.32	20241016	9680	23.76	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
38	20250120	121302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	-10	5	-0.08	421610370	35317	39.68	12010	12200	11850	15570	8390	11980	11937.89	4.39	-5737	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1337	-47.50	2.81	12	0.32	-252.00	4264.00	29450	20241016	-59.35	9680	20240805	23.66	12890	-7.14	20250110	11720	2.13	20250102	29450	-59.35	20241016	9680	23.66	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
39	20250120	111301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	20	2	0.17	375699050	31474	35.36	12010	12200	11850	15570	8390	11980	11936.81	4.39	-6066	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1340	-47.62	2.81	12	0.28	-252.00	4264.00	29450	20241016	-59.25	9680	20240805	23.97	12890	-6.90	20250110	11720	2.39	20250102	29450	-59.25	20241016	9680	23.97	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
40	20250120	101300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11960	-20	5	-0.17	263754030	22086	24.81	12010	12200	11850	15570	8390	11980	11942.14	4.39	-6234	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1336	-47.46	2.80	12	0.20	-252.00	4264.00	29450	20241016	-59.39	9680	20240805	23.55	12890	-7.21	20250110	11720	2.05	20250102	29450	-59.39	20241016	9680	23.55	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
41	20250120	091301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	-80	5	-0.67	106070010	8890	9.99	12010	12200	11850	15570	8390	11980	11931.38	4.39	-1751	12533	12256	12113	11836	11693	12185	11765	11	3590	100	7420	10	1	11170221	1329	-47.22	2.79	12	0.08	-252.00	4264.00	29450	20241016	-59.59	9680	20240805	22.93	12890	-7.68	20250110	11720	1.54	20250102	29450	-59.59	20241016	9680	22.93	20240805	3.33	N	439580	100	11 억	490782	N	N	0	N	N
42	20250117	161254	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-330	5	-2.68	1063535670	88219	66.63	12310	12390	11970	16000	8620	12310	12056.19	4.73	-37958	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1338	-47.54	2.81	12	0.79	-252.00	4264.00	29450	20241016	-59.32	9680	20240805	23.76	12890	-7.06	20250110	11720	2.22	20250102	29450	-59.32	20241016	9680	23.76	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
43	20250117	151251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	-300	5	-2.44	958439930	79451	60.00	12310	12390	11970	16000	8620	12310	12063.28	4.73	-35962	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1342	-47.66	2.82	12	0.71	-252.00	4264.00	29450	20241016	-59.22	9680	20240805	24.07	12890	-6.83	20250110	11720	2.47	20250102	29450	-59.22	20241016	9680	24.07	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
44	20250117	141258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	-310	5	-2.52	854326870	70774	53.45	12310	12390	11970	16000	8620	12310	12071.20	4.73	-31971	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1340	-47.62	2.81	12	0.63	-252.00	4264.00	29450	20241016	-59.25	9680	20240805	23.97	12890	-6.90	20250110	11720	2.39	20250102	29450	-59.25	20241016	9680	23.97	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
45	20250117	131258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	-300	5	-2.44	764646680	63303	47.81	12310	12390	11970	16000	8620	12310	12079.15	4.73	-28222	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1342	-47.66	2.82	12	0.57	-252.00	4264.00	29450	20241016	-59.22	9680	20240805	24.07	12890	-6.83	20250110	11720	2.47	20250102	29450	-59.22	20241016	9680	24.07	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
46	20250117	121259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11980	-330	5	-2.68	710230480	58774	44.39	12310	12390	11970	16000	8620	12310	12084.09	4.73	-25810	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1338	-47.54	2.81	12	0.53	-252.00	4264.00	29450	20241016	-59.32	9680	20240805	23.76	12890	-7.06	20250110	11720	2.22	20250102	29450	-59.32	20241016	9680	23.76	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
47	20250117	111300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	-310	5	-2.52	609291990	50357	38.03	12310	12390	11980	16000	8620	12310	12099.45	4.73	-21153	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1340	-47.62	2.81	12	0.45	-252.00	4264.00	29450	20241016	-59.25	9680	20240805	23.97	12890	-6.90	20250110	11720	2.39	20250102	29450	-59.25	20241016	9680	23.97	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
48	20250117	101258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12090	-220	5	-1.79	377578100	31075	23.47	12310	12390	12070	16000	8620	12310	12150.54	4.73	-14301	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1350	-47.98	2.84	12	0.28	-252.00	4264.00	29450	20241016	-58.95	9680	20240805	24.90	12890	-6.21	20250110	11720	3.16	20250102	29450	-58.95	20241016	9680	24.90	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
49	20250117	091259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12140	-170	5	-1.38	153473210	12582	9.50	12310	12390	12110	16000	8620	12310	12197.84	4.73	-6361	12783	12546	12223	11986	11663	12665	12105	11	3690	100	7630	10	1	11170221	1356	-48.17	2.85	12	0.11	-252.00	4264.00	29450	20241016	-58.78	9680	20240805	25.41	12890	-5.82	20250110	11720	3.58	20250102	29450	-58.78	20241016	9680	25.41	20240805	3.41	N	439580	100	11 억	528478	N	N	0	N	N
50	20250116	161250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12310	460	2	3.88	1615097480	132023	86.41	11900	12460	11900	15400	8300	11850	12233.42	4.34	44086	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1375	-48.85	2.89	12	1.18	-252.00	4264.00	29450	20241016	-58.20	9680	20240805	27.17	12890	-4.50	20250110	11720	5.03	20250102	29450	-58.20	20241016	9680	27.17	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
51	20250116	151147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12290	440	2	3.71	1560057260	127544	83.48	11900	12460	11900	15400	8300	11850	12231.52	4.34	41871	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1373	-48.77	2.88	12	1.14	-252.00	4264.00	29450	20241016	-58.27	9680	20240805	26.96	12890	-4.65	20250110	11720	4.86	20250102	29450	-58.27	20241016	9680	26.96	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
52	20250116	141254	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12350	500	2	4.22	1458331400	119280	78.07	11900	12460	11900	15400	8300	11850	12226.12	4.34	41038	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1380	-49.01	2.90	12	1.07	-252.00	4264.00	29450	20241016	-58.06	9680	20240805	27.58	12890	-4.19	20250110	11720	5.38	20250102	29450	-58.06	20241016	9680	27.58	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
53	20250116	131255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12270	420	2	3.54	1294227010	105941	69.34	11900	12460	11900	15400	8300	11850	12216.49	4.34	33057	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1371	-48.69	2.88	12	0.95	-252.00	4264.00	29450	20241016	-58.34	9680	20240805	26.76	12890	-4.81	20250110	11720	4.69	20250102	29450	-58.34	20241016	9680	26.76	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
54	20250116	121255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12260	410	2	3.46	1133516320	92829	60.76	11900	12460	11900	15400	8300	11850	12210.80	4.34	28339	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1369	-48.65	2.88	12	0.83	-252.00	4264.00	29450	20241016	-58.37	9680	20240805	26.65	12890	-4.89	20250110	11720	4.61	20250102	29450	-58.37	20241016	9680	26.65	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
55	20250116	111255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12250	400	2	3.38	1049873610	85993	56.29	11900	12460	11900	15400	8300	11850	12208.83	4.34	25773	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1368	-48.61	2.87	12	0.77	-252.00	4264.00	29450	20241016	-58.40	9680	20240805	26.55	12890	-4.97	20250110	11720	4.52	20250102	29450	-58.40	20241016	9680	26.55	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
56	20250116	101257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12280	430	2	3.63	879118950	72078	47.18	11900	12460	11900	15400	8300	11850	12196.77	4.34	21924	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1372	-48.73	2.88	12	0.65	-252.00	4264.00	29450	20241016	-58.30	9680	20240805	26.86	12890	-4.73	20250110	11720	4.78	20250102	29450	-58.30	20241016	9680	26.86	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
57	20250116	091259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12110	260	2	2.19	180838480	15008	9.82	11900	12140	11900	15400	8300	11850	12049.47	4.34	9068	12630	12240	12030	11640	11430	12135	11535	11	3550	100	7340	10	1	11170221	1353	-48.06	2.84	12	0.13	-252.00	4264.00	29450	20241016	-58.88	9680	20240805	25.10	12890	-6.05	20250110	11720	3.33	20250102	29450	-58.88	20241016	9680	25.10	20240805	3.41	N	439580	100	11 억	484654	N	N	0	N	N
58	20250115	161251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-270	5	-2.23	1812294290	150889	171.11	11990	12420	11820	15750	8490	12120	12010.82	4.56	-25056	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1324	-47.02	2.78	12	1.35	-252.00	4264.00	29450	20241016	-59.76	9680	20240805	22.42	12890	-8.07	20250110	11720	1.11	20250102	29450	-59.76	20241016	9680	22.42	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
59	20250115	151252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-200	5	-1.65	1772119160	147501	167.27	11990	12420	11820	15750	8490	12120	12014.25	4.56	-24363	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1331	-47.30	2.80	12	1.32	-252.00	4264.00	29450	20241016	-59.52	9680	20240805	23.14	12890	-7.53	20250110	11720	1.71	20250102	29450	-59.52	20241016	9680	23.14	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
60	20250115	141247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	-200	5	-1.65	1652642340	137418	155.83	11990	12420	11820	15750	8490	12120	12026.35	4.56	-25776	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1331	-47.30	2.80	12	1.23	-252.00	4264.00	29450	20241016	-59.52	9680	20240805	23.14	12890	-7.53	20250110	11720	1.71	20250102	29450	-59.52	20241016	9680	23.14	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
61	20250115	131255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11900	-220	5	-1.82	1479194290	122834	139.29	11990	12420	11860	15750	8490	12120	12042.19	4.56	-27306	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1329	-47.22	2.79	12	1.10	-252.00	4264.00	29450	20241016	-59.59	9680	20240805	22.93	12890	-7.68	20250110	11720	1.54	20250102	29450	-59.59	20241016	9680	22.93	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
62	20250115	121238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	-210	5	-1.73	743932940	62271	70.62	11990	12330	11870	15750	8490	12120	11946.56	4.56	-12385	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1330	-47.26	2.79	12	0.56	-252.00	4264.00	29450	20241016	-59.56	9680	20240805	23.04	12890	-7.60	20250110	11720	1.62	20250102	29450	-59.56	20241016	9680	23.04	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
63	20250115	111251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-250	5	-2.06	673361890	56337	63.89	11990	12330	11870	15750	8490	12120	11952.24	4.56	-12535	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1326	-47.10	2.78	12	0.50	-252.00	4264.00	29450	20241016	-59.69	9680	20240805	22.62	12890	-7.91	20250110	11720	1.28	20250102	29450	-59.69	20241016	9680	22.62	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
64	20250115	101250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	-150	5	-1.24	471520380	39387	44.67	11990	12330	11910	15750	8490	12120	11971.28	4.56	-3772	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1337	-47.50	2.81	12	0.35	-252.00	4264.00	29450	20241016	-59.35	9680	20240805	23.66	12890	-7.14	20250110	11720	2.13	20250102	29450	-59.35	20241016	9680	23.66	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
65	20250115	091255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12060	-60	5	-0.50	98806700	8216	9.32	11990	12330	11990	15750	8490	12120	12025.55	4.56	-1749	12820	12470	12230	11880	11640	12645	12055	11	3630	100	7510	10	1	11170221	1347	-47.86	2.83	12	0.07	-252.00	4264.00	29450	20241016	-59.05	9680	20240805	24.59	12890	-6.44	20250110	11720	2.90	20250102	29450	-59.05	20241016	9680	24.59	20240805	3.45	N	439580	100	11 억	509818	N	N	0	N	N
66	20250114	161232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12120	110	2	0.92	1064898640	87294	86.34	12030	12580	11990	15610	8410	12010	12199.29	4.50	7319	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1354	-48.10	2.84	12	0.78	-252.00	4264.00	29450	20241016	-58.85	9680	20240805	25.21	12890	-5.97	20250110	11720	3.41	20250102	29450	-58.85	20241016	9680	25.21	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
67	20250114	151250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	0	3	0.00	1031733420	84553	83.63	12030	12580	11990	15610	8410	12010	12202.44	4.50	6679	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1342	-47.66	2.82	12	0.76	-252.00	4264.00	29450	20241016	-59.22	9680	20240805	24.07	12890	-6.83	20250110	11720	2.47	20250102	29450	-59.22	20241016	9680	24.07	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
68	20250114	141245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12130	120	2	1.00	832579430	68046	67.30	12030	12580	11990	15610	8410	12010	12235.87	4.50	3521	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1355	-48.13	2.84	12	0.61	-252.00	4264.00	29450	20241016	-58.81	9680	20240805	25.31	12890	-5.90	20250110	11720	3.50	20250102	29450	-58.81	20241016	9680	25.31	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
69	20250114	131244	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12120	110	2	0.92	794550470	64914	64.20	12030	12580	11990	15610	8410	12010	12240.40	4.50	3181	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1354	-48.10	2.84	12	0.58	-252.00	4264.00	29450	20241016	-58.85	9680	20240805	25.21	12890	-5.97	20250110	11720	3.41	20250102	29450	-58.85	20241016	9680	25.21	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
70	20250114	121240	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12060	50	2	0.42	753052850	61477	60.80	12030	12580	11990	15610	8410	12010	12249.73	4.50	3687	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1347	-47.86	2.83	12	0.55	-252.00	4264.00	29450	20241016	-59.05	9680	20240805	24.59	12890	-6.44	20250110	11720	2.90	20250102	29450	-59.05	20241016	9680	24.59	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
71	20250114	111238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12030	20	2	0.17	701491680	57194	56.57	12030	12580	11990	15610	8410	12010	12265.57	4.50	4925	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1344	-47.74	2.82	12	0.51	-252.00	4264.00	29450	20241016	-59.15	9680	20240805	24.28	12890	-6.67	20250110	11720	2.65	20250102	29450	-59.15	20241016	9680	24.28	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
72	20250114	101238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12030	20	2	0.17	541542380	43886	43.41	12030	12580	12000	15610	8410	12010	12340.51	4.50	2808	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1344	-47.74	2.82	12	0.39	-252.00	4264.00	29450	20241016	-59.15	9680	20240805	24.28	12890	-6.67	20250110	11720	2.65	20250102	29450	-59.15	20241016	9680	24.28	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
73	20250114	091244	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12480	470	2	3.91	305601270	24542	24.27	12030	12580	12020	15610	8410	12010	12453.98	4.50	6530	12796	12402	12206	11812	11616	12305	11715	11	3600	100	7440	10	1	11170221	1394	-49.52	2.93	12	0.22	-252.00	4264.00	29450	20241016	-57.62	9680	20240805	28.93	12890	-3.18	20250110	11720	6.48	20250102	29450	-57.62	20241016	9680	28.93	20240805	3.45	N	439580	100	11 억	502618	N	N	0	N	N
74	20250113	161225	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	-520	5	-4.15	1212098410	99060	120.41	12470	12600	12010	16280	8780	12530	12238.24	4.61	-11782	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1342	-47.66	2.82	12	0.89	-252.00	4264.00	29450	20241016	-59.22	9680	20240805	24.07	12890	-6.83	20250110	11720	2.47	20250102	29450	-59.22	20241016	9680	24.07	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
75	20250113	151232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12120	-410	5	-3.27	1101863270	89902	109.28	12470	12600	12080	16280	8780	12530	12256.27	4.61	-11417	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1354	-48.10	2.84	12	0.80	-252.00	4264.00	29450	20241016	-58.85	9680	20240805	25.21	12890	-5.97	20250110	11720	3.41	20250102	29450	-58.85	20241016	9680	25.21	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
76	20250113	141207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12200	-330	5	-2.63	803439980	65304	79.38	12470	12600	12150	16280	8780	12530	12303.07	4.61	-14515	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1363	-48.41	2.86	12	0.58	-252.00	4264.00	29450	20241016	-58.57	9680	20240805	26.03	12890	-5.35	20250110	11720	4.10	20250102	29450	-58.57	20241016	9680	26.03	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
77	20250113	131213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12230	-300	5	-2.39	653701660	53021	64.45	12470	12600	12190	16280	8780	12530	12329.11	4.61	-9976	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1366	-48.53	2.87	12	0.47	-252.00	4264.00	29450	20241016	-58.47	9680	20240805	26.34	12890	-5.12	20250110	11720	4.35	20250102	29450	-58.47	20241016	9680	26.34	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
78	20250113	121217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12320	-210	5	-1.68	536103930	43417	52.78	12470	12600	12190	16280	8780	12530	12347.79	4.61	-8215	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1376	-48.89	2.89	12	0.39	-252.00	4264.00	29450	20241016	-58.17	9680	20240805	27.27	12890	-4.42	20250110	11720	5.12	20250102	29450	-58.17	20241016	9680	27.27	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
79	20250113	111214	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12280	-250	5	-2.00	494885900	40064	48.70	12470	12600	12190	16280	8780	12530	12352.38	4.61	-8812	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1372	-48.73	2.88	12	0.36	-252.00	4264.00	29450	20241016	-58.30	9680	20240805	26.86	12890	-4.73	20250110	11720	4.78	20250102	29450	-58.30	20241016	9680	26.86	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
80	20250113	101215	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12390	-140	5	-1.12	236450270	19045	23.15	12470	12600	12350	16280	8780	12530	12415.35	4.61	-2256	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1384	-49.17	2.91	12	0.17	-252.00	4264.00	29450	20241016	-57.93	9680	20240805	28.00	12890	-3.88	20250110	11720	5.72	20250102	29450	-57.93	20241016	9680	28.00	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
81	20250113	091221	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12530	0	3	0.00	35770210	2875	3.49	12470	12530	12380	16280	8780	12530	12441.81	4.61	-588	13056	12792	12626	12362	12196	12710	12280	11	3750	100	7760	10	1	11170221	1400	-49.72	2.94	12	0.03	-252.00	4264.00	29450	20241016	-57.45	9680	20240805	29.44	12890	-2.79	20250110	11720	6.91	20250102	29450	-57.45	20241016	9680	29.44	20240805	3.43	N	439580	100	11 억	514424	N	N	0	N	N
82	20250110	161154	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12530	-170	5	-1.34	1011847050	80763	79.34	12700	12890	12460	16510	8890	12700	12528.50	4.72	-12775	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1400	-49.72	2.94	12	0.72	-252.00	4264.00	29450	20241016	-57.45	9680	20240805	29.44	12890	-2.79	20250110	11720	6.91	20250102	29450	-57.45	20241016	9680	29.44	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
83	20250110	151203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12500	-200	5	-1.57	954246950	76157	74.81	12700	12890	12460	16510	8890	12700	12529.76	4.72	-12292	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1396	-49.60	2.93	12	0.68	-252.00	4264.00	29450	20241016	-57.56	9680	20240805	29.13	12890	-3.03	20250110	11720	6.66	20250102	29450	-57.56	20241016	9680	29.13	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
84	20250110	141208	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	-210	5	-1.65	805975400	64317	63.18	12700	12890	12460	16510	8890	12700	12531.02	4.72	-10067	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1395	-49.56	2.93	12	0.58	-252.00	4264.00	29450	20241016	-57.59	9680	20240805	29.03	12890	-3.10	20250110	11720	6.57	20250102	29450	-57.59	20241016	9680	29.03	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
85	20250110	131209	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12560	-140	5	-1.10	754304890	60191	59.13	12700	12890	12460	16510	8890	12700	12531.56	4.72	-11098	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1403	-49.84	2.95	12	0.54	-252.00	4264.00	29450	20241016	-57.35	9680	20240805	29.75	12890	-2.56	20250110	11720	7.17	20250102	29450	-57.35	20241016	9680	29.75	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
86	20250110	121210	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12550	-150	5	-1.18	687560140	54857	53.89	12700	12890	12460	16510	8890	12700	12533.36	4.72	-13188	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1402	-49.80	2.94	12	0.49	-252.00	4264.00	29450	20241016	-57.39	9680	20240805	29.65	12890	-2.64	20250110	11720	7.08	20250102	29450	-57.39	20241016	9680	29.65	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
87	20250110	111207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12510	-190	5	-1.50	612843010	48890	48.03	12700	12890	12460	16510	8890	12700	12534.78	4.72	-14117	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1397	-49.64	2.93	12	0.44	-252.00	4264.00	29450	20241016	-57.52	9680	20240805	29.24	12890	-2.95	20250110	11720	6.74	20250102	29450	-57.52	20241016	9680	29.24	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
88	20250110	101204	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12480	-220	5	-1.73	526895160	42005	41.26	12700	12890	12460	16510	8890	12700	12543.23	4.72	-11098	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1394	-49.52	2.93	12	0.38	-252.00	4264.00	29450	20241016	-57.62	9680	20240805	28.93	12890	-3.18	20250110	11720	6.48	20250102	29450	-57.62	20241016	9680	28.93	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
89	20250110	091209	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12600	-100	5	-0.79	186975100	14858	14.60	12700	12890	12500	16510	8890	12700	12583.30	4.72	-3720	12980	12840	12610	12470	12240	12910	12540	11	3810	100	7870	10	1	11170221	1407	-50.00	2.95	12	0.13	-252.00	4264.00	29450	20241016	-57.22	9680	20240805	30.17	12890	-2.25	20250110	11720	7.51	20250102	29450	-57.22	20241016	9680	30.17	20240805	3.37	N	439580	100	11 억	526732	N	N	14	N	N
90	20250109	161156	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12700	160	2	1.28	1259798660	100648	104.07	12540	12750	12380	16300	8780	12540	12515.93	4.66	6440	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1419	-50.40	2.98	12	0.90	-252.00	4264.00	29450	20241016	-56.88	9680	20240805	31.20	12880	-1.40	20250107	11720	8.36	20250102	29450	-56.88	20241016	9680	31.20	20240805	3.27	N	439580	100	11 억	520681	N	N	14	N	N
91	20250109	151154	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12610	70	2	0.56	1207484240	96524	99.81	12540	12750	12380	16300	8780	12540	12509.65	4.66	6786	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1409	-50.04	2.96	12	0.86	-252.00	4264.00	29450	20241016	-57.18	9680	20240805	30.27	12880	-2.10	20250107	11720	7.59	20250102	29450	-57.18	20241016	9680	30.27	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
92	20250109	141201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12540	0	3	0.00	1058135670	84696	87.58	12540	12670	12380	16300	8780	12540	12493.29	4.66	4797	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1401	-49.76	2.94	12	0.76	-252.00	4264.00	29450	20241016	-57.42	9680	20240805	29.55	12880	-2.64	20250107	11720	7.00	20250102	29450	-57.42	20241016	9680	29.55	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
93	20250109	131201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12590	50	2	0.40	968782790	77573	80.21	12540	12670	12380	16300	8780	12540	12488.61	4.66	3137	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1406	-49.96	2.95	12	0.69	-252.00	4264.00	29450	20241016	-57.25	9680	20240805	30.06	12880	-2.25	20250107	11720	7.42	20250102	29450	-57.25	20241016	9680	30.06	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
94	20250109	121200	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12590	50	2	0.40	884667930	70879	73.29	12540	12670	12380	16300	8780	12540	12481.32	4.66	3441	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1406	-49.96	2.95	12	0.63	-252.00	4264.00	29450	20241016	-57.25	9680	20240805	30.06	12880	-2.25	20250107	11720	7.42	20250102	29450	-57.25	20241016	9680	30.06	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
95	20250109	111205	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	-50	5	-0.40	820600760	65761	68.00	12540	12670	12380	16300	8780	12540	12478.46	4.66	1532	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1395	-49.56	2.93	12	0.59	-252.00	4264.00	29450	20241016	-57.59	9680	20240805	29.03	12880	-3.03	20250107	11720	6.57	20250102	29450	-57.59	20241016	9680	29.03	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
96	20250109	101203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	-50	5	-0.40	679726460	54500	56.35	12540	12670	12380	16300	8780	12540	12471.94	4.66	-3422	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1395	-49.56	2.93	12	0.49	-252.00	4264.00	29450	20241016	-57.59	9680	20240805	29.03	12880	-3.03	20250107	11720	6.57	20250102	29450	-57.59	20241016	9680	29.03	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
97	20250109	091207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12630	90	2	0.72	162904010	13053	13.50	12540	12630	12400	16300	8780	12540	12479.82	4.66	-1803	12926	12732	12596	12402	12266	12665	12335	11	3760	100	7770	10	1	11170221	1411	-50.12	2.96	12	0.12	-252.00	4264.00	29450	20241016	-57.11	9680	20240805	30.48	12880	-1.94	20250107	11720	7.76	20250102	29450	-57.11	20241016	9680	30.48	20240805	3.27	N	439580	100	11 억	520681	N	N	3	N	N
98	20250108	161149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12540	-140	5	-1.10	1196712460	95178	71.02	12550	12790	12460	16480	8880	12680	12573.52	4.77	-11677	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1401	-49.76	2.94	12	0.85	-252.00	4264.00	29450	20241016	-57.42	9680	20240805	29.55	12880	-2.64	20250107	11720	7.00	20250102	29450	-57.42	20241016	9680	29.55	20240805	3.25	N	439580	100	11 억	532394	N	N	3	N	N
99	20250108	151155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12590	-90	5	-0.71	1137508570	90463	67.50	12550	12790	12460	16480	8880	12680	12574.30	4.77	-10739	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1406	-49.96	2.95	12	0.81	-252.00	4264.00	29450	20241016	-57.25	9680	20240805	30.06	12880	-2.25	20250107	11720	7.42	20250102	29450	-57.25	20241016	9680	30.06	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
100	20250108	141159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12560	-120	5	-0.95	1020578890	81152	60.55	12550	12790	12460	16480	8880	12680	12576.14	4.77	-8754	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1403	-49.84	2.95	12	0.73	-252.00	4264.00	29450	20241016	-57.35	9680	20240805	29.75	12880	-2.48	20250107	11720	7.17	20250102	29450	-57.35	20241016	9680	29.75	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
101	20250108	131156	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12570	-110	5	-0.87	938091450	74576	55.65	12550	12790	12460	16480	8880	12680	12579.00	4.77	-11611	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1404	-49.88	2.95	12	0.67	-252.00	4264.00	29450	20241016	-57.32	9680	20240805	29.86	12880	-2.41	20250107	11720	7.25	20250102	29450	-57.32	20241016	9680	29.86	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
102	20250108	121153	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12560	-120	5	-0.95	795808190	63230	47.18	12550	12790	12460	16480	8880	12680	12585.93	4.77	-7687	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1403	-49.84	2.95	12	0.57	-252.00	4264.00	29450	20241016	-57.35	9680	20240805	29.75	12880	-2.48	20250107	11720	7.17	20250102	29450	-57.35	20241016	9680	29.75	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
103	20250108	111154	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12610	-70	5	-0.55	676666740	53749	40.11	12550	12790	12460	16480	8880	12680	12589.38	4.77	-1476	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1409	-50.04	2.96	12	0.48	-252.00	4264.00	29450	20241016	-57.18	9680	20240805	30.27	12880	-2.10	20250107	11720	7.59	20250102	29450	-57.18	20241016	9680	30.27	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
104	20250108	101155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12580	-100	5	-0.79	573672690	45550	33.99	12550	12790	12460	16480	8880	12680	12594.35	4.77	-2939	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1405	-49.92	2.95	12	0.41	-252.00	4264.00	29450	20241016	-57.28	9680	20240805	29.96	12880	-2.33	20250107	11720	7.34	20250102	29450	-57.28	20241016	9680	29.96	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
105	20250108	091155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12700	20	2	0.16	198942780	15801	11.79	12550	12720	12460	16480	8880	12680	12590.52	4.77	5693	13020	12850	12710	12540	12400	12780	12470	11	3800	100	7860	10	1	11170221	1419	-50.40	2.98	12	0.14	-252.00	4264.00	29450	20241016	-56.88	9680	20240805	31.20	12880	-1.40	20250107	11720	8.36	20250102	29450	-56.88	20241016	9680	31.20	20240805	3.25	N	439580	100	11 억	532394	N	N	10	N	N
106	20250107	161142	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12680	70	2	0.56	1687048730	133133	93.55	12880	12880	12570	16390	8830	12610	12671.88	4.90	-15451	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1416	-50.32	2.97	12	1.19	-252.00	4264.00	29450	20241016	-56.94	9680	20240805	30.99	12880	-1.55	20250107	11720	8.19	20250102	29450	-56.94	20241016	9680	30.99	20240805	3.26	N	439580	100	11 억	547438	N	N	10	N	N
107	20250107	151147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12630	20	2	0.16	1628244740	128490	90.29	12880	12880	12570	16390	8830	12610	12672.15	4.90	-14530	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1411	-50.12	2.96	12	1.15	-252.00	4264.00	29450	20241016	-57.11	9680	20240805	30.48	12880	-1.94	20250107	11720	7.76	20250102	29450	-57.11	20241016	9680	30.48	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
108	20250107	141145	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12620	10	2	0.08	1410659830	111221	78.16	12880	12880	12580	16390	8830	12610	12683.39	4.90	-14339	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1410	-50.08	2.96	12	1.00	-252.00	4264.00	29450	20241016	-57.15	9680	20240805	30.37	12880	-2.02	20250107	11720	7.68	20250102	29450	-57.15	20241016	9680	30.37	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
109	20250107	131145	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12640	30	2	0.24	1307509830	103050	72.41	12880	12880	12580	16390	8830	12610	12688.11	4.90	-18354	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1412	-50.16	2.96	12	0.92	-252.00	4264.00	29450	20241016	-57.08	9680	20240805	30.58	12880	-1.86	20250107	11720	7.85	20250102	29450	-57.08	20241016	9680	30.58	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
110	20250107	121147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12660	50	2	0.40	1035417120	81480	57.26	12880	12880	12590	16390	8830	12610	12707.62	4.90	-15840	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1414	-50.24	2.97	12	0.73	-252.00	4264.00	29450	20241016	-57.01	9680	20240805	30.79	12880	-1.71	20250107	11720	8.02	20250102	29450	-57.01	20241016	9680	30.79	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
111	20250107	111140	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12720	110	2	0.87	965547590	75971	53.39	12880	12880	12590	16390	8830	12610	12709.42	4.90	-17424	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1421	-50.48	2.98	12	0.68	-252.00	4264.00	29450	20241016	-56.81	9680	20240805	31.40	12880	-1.24	20250107	11720	8.53	20250102	29450	-56.81	20241016	9680	31.40	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
112	20250107	101147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12730	120	2	0.95	820288320	64522	45.34	12880	12880	12590	16390	8830	12610	12713.31	4.90	-18345	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1422	-50.52	2.99	12	0.58	-252.00	4264.00	29450	20241016	-56.77	9680	20240805	31.51	12880	-1.16	20250107	11720	8.62	20250102	29450	-56.77	20241016	9680	31.51	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
113	20250107	091149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12640	30	2	0.24	324119350	25569	17.97	12880	12880	12590	16390	8830	12610	12676.26	4.90	-15397	12943	12776	12523	12356	12103	12860	12440	11	3780	100	7810	10	1	11170221	1412	-50.16	2.96	12	0.23	-252.00	4264.00	29450	20241016	-57.08	9680	20240805	30.58	12880	-1.86	20250107	11720	7.85	20250102	29450	-57.08	20241016	9680	30.58	20240805	3.26	N	439580	100	11 억	547438	N	N	9	N	N
114	20250106	161131	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12610	300	2	2.44	1773724730	141432	124.51	12370	12690	12270	16000	8620	12310	12540.92	4.75	17180	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1409	-50.04	2.96	12	1.27	-252.00	4264.00	30600	20231226	-58.79	9680	20240805	30.27	12690	-0.63	20250106	11720	7.59	20250102	29450	-57.18	20241016	9680	30.27	20240805	3.22	N	439580	100	11 억	530838	N	N	9	N	N
115	20250106	151131	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12600	290	2	2.36	1670476160	133244	117.30	12370	12690	12270	16000	8620	12310	12536.97	4.75	17161	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1407	-50.00	2.95	12	1.19	-252.00	4264.00	30600	20231226	-58.82	9680	20240805	30.17	12690	-0.71	20250106	11720	7.51	20250102	29450	-57.22	20241016	9680	30.17	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
116	20250106	141132	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12580	270	2	2.19	1387489760	110854	97.59	12370	12620	12270	16000	8620	12310	12516.37	4.75	11178	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1405	-49.92	2.95	12	0.99	-252.00	4264.00	30600	20231226	-58.89	9680	20240805	29.96	12620	-0.32	20250106	11720	7.34	20250102	29450	-57.28	20241016	9680	29.96	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
117	20250106	131121	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12530	220	2	1.79	1168997740	93472	82.29	12370	12620	12270	16000	8620	12310	12506.39	4.75	4246	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1400	-49.72	2.94	12	0.84	-252.00	4264.00	30600	20231226	-59.05	9680	20240805	29.44	12620	-0.71	20250106	11720	6.91	20250102	29450	-57.45	20241016	9680	29.44	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
118	20250106	121129	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12590	280	2	2.27	959490160	76811	67.62	12370	12590	12270	16000	8620	12310	12491.57	4.75	455	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1406	-49.96	2.95	12	0.69	-252.00	4264.00	30600	20231226	-58.86	9680	20240805	30.06	12590	0.00	20250106	11720	7.42	20250102	29450	-57.25	20241016	9680	30.06	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
119	20250106	111125	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12580	270	2	2.19	857227110	68676	60.46	12370	12590	12270	16000	8620	12310	12482.19	4.75	-1119	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1405	-49.92	2.95	12	0.61	-252.00	4264.00	30600	20231226	-58.89	9680	20240805	29.96	12590	-0.08	20250106	11720	7.34	20250102	29450	-57.28	20241016	9680	29.96	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
120	20250106	101121	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12580	270	2	2.19	634379360	50935	44.84	12370	12580	12270	16000	8620	12310	12454.68	4.75	-4475	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1405	-49.92	2.95	12	0.46	-252.00	4264.00	30600	20231226	-58.89	9680	20240805	29.96	12580	0.00	20250106	11720	7.34	20250102	29450	-57.28	20241016	9680	29.96	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
121	20250106	091122	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12340	30	2	0.24	144035230	11687	10.29	12370	12400	12270	16000	8620	12310	12324.40	4.75	-264	12643	12476	12193	12026	11743	12560	12110	11	3690	100	7630	10	1	11170221	1378	-48.97	2.89	12	0.10	-252.00	4264.00	30600	20231226	-59.67	9680	20240805	27.48	12400	-0.48	20250106	11720	5.29	20250102	29450	-58.10	20241016	9680	27.48	20240805	3.22	N	439580	100	11 억	530838	N	N	229	N	N
122	20250103	161114	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12310	260	2	2.16	1363282360	111842	102.51	12100	12360	11910	15660	8440	12050	12188.93	4.67	8760	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1375	-48.85	2.89	12	1.00	-252.00	4264.00	32150	20231222	-61.71	9680	20240805	27.17	12360	-0.40	20250103	11720	5.03	20250102	29450	-58.20	20241016	9680	27.17	20240805	3.26	N	439580	100	11 억	522044	N	N	229	N	N
123	20250103	151120	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12290	240	2	1.99	1311868780	107663	98.68	12100	12360	11910	15660	8440	12050	12184.96	4.67	8058	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1373	-48.77	2.88	12	0.96	-252.00	4264.00	32150	20231222	-61.77	9680	20240805	26.96	12360	-0.57	20250103	11720	4.86	20250102	29450	-58.27	20241016	9680	26.96	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
124	20250103	141119	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12280	230	2	1.91	1186283180	97443	89.32	12100	12360	11910	15660	8440	12050	12174.13	4.67	4137	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1372	-48.73	2.88	12	0.87	-252.00	4264.00	32150	20231222	-61.80	9680	20240805	26.86	12360	-0.65	20250103	11720	4.78	20250102	29450	-58.30	20241016	9680	26.86	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
125	20250103	131120	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12230	180	2	1.49	917180390	75488	69.19	12100	12290	11910	15660	8440	12050	12150.02	4.67	3216	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1366	-48.53	2.87	12	0.68	-252.00	4264.00	32150	20231222	-61.96	9680	20240805	26.34	12290	-0.49	20250103	11720	4.35	20250102	29450	-58.47	20241016	9680	26.34	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
126	20250103	121119	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12260	210	2	1.74	841285010	69286	63.51	12100	12290	11910	15660	8440	12050	12142.21	4.67	1823	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1369	-48.65	2.88	12	0.62	-252.00	4264.00	32150	20231222	-61.87	9680	20240805	26.65	12290	-0.24	20250103	11720	4.61	20250102	29450	-58.37	20241016	9680	26.65	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
127	20250103	111120	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12200	150	2	1.24	650482660	53688	49.21	12100	12250	11910	15660	8440	12050	12115.98	4.67	-7055	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1363	-48.41	2.86	12	0.48	-252.00	4264.00	32150	20231222	-62.05	9680	20240805	26.03	12250	-0.41	20250103	11720	4.10	20250102	29450	-58.57	20241016	9680	26.03	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
128	20250103	101116	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12100	50	2	0.41	400200190	33148	30.38	12100	12150	11910	15660	8440	12050	12073.13	4.67	-2284	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1352	-48.02	2.84	12	0.30	-252.00	4264.00	32150	20231222	-62.36	9680	20240805	25.00	12150	-0.41	20250103	11720	3.24	20250102	29450	-58.91	20241016	9680	25.00	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
129	20250103	091119	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12060	10	2	0.08	92954600	7723	7.08	12100	12110	11910	15660	8440	12050	12036.07	4.67	-2380	12270	12160	11940	11830	11610	12215	11885	11	3610	100	7470	10	1	11170221	1347	-47.86	2.83	12	0.07	-252.00	4264.00	32150	20231222	-62.49	9680	20240805	24.59	12110	-0.41	20250103	11720	2.90	20250102	29450	-59.05	20241016	9680	24.59	20240805	3.26	N	439580	100	11 억	522044	N	N	68	N	N
130	20250102	161107	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	210	2	1.77	1264928820	106724	108.18	12040	12050	11720	15390	8290	11840	11851.11	4.67	349	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1346	-47.82	2.83	12	0.96	-252.00	4264.00	36250	20231221	-66.76	9680	20240805	24.48	12050	0.00	20250102	11720	2.82	20250102	29450	-59.08	20241016	9680	24.48	20240805	3.30	N	439580	100	11 억	521750	N	N	68	N	N
131	20250102	151108	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11930	90	2	0.76	1167631450	98625	99.97	12040	12040	11720	15390	8290	11840	11839.10	4.67	-2623	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1333	-47.34	2.80	12	0.88	-252.00	4264.00	36250	20231221	-67.09	9680	20240805	23.24	12040	-0.91	20250102	11720	1.79	20250102	29450	-59.49	20241016	9680	23.24	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
132	20250102	141105	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11810	-30	5	-0.25	980787210	82943	84.07	12040	12040	11720	15390	8290	11840	11824.83	4.67	-9704	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1319	-46.87	2.77	12	0.74	-252.00	4264.00	36250	20231221	-67.42	9680	20240805	22.00	12040	-1.91	20250102	11720	0.77	20250102	29450	-59.90	20241016	9680	22.00	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
133	20250102	131109	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-10	5	-0.08	881229880	74518	75.53	12040	12040	11720	15390	8290	11840	11825.73	4.67	-12382	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1321	-46.94	2.77	12	0.67	-252.00	4264.00	36250	20231221	-67.37	9680	20240805	22.21	12040	-1.74	20250102	11720	0.94	20250102	29450	-59.83	20241016	9680	22.21	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
134	20250102	121106	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11830	-10	5	-0.08	773527380	65422	66.31	12040	12040	11720	15390	8290	11840	11823.65	4.67	-11543	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1321	-46.94	2.77	12	0.59	-252.00	4264.00	36250	20231221	-67.37	9680	20240805	22.21	12040	-1.74	20250102	11720	0.94	20250102	29450	-59.83	20241016	9680	22.21	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
135	20250102	111057	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11890	50	2	0.42	550412950	46585	47.22	12040	12040	11720	15390	8290	11840	11815.23	4.67	-15683	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1328	-47.18	2.79	12	0.42	-252.00	4264.00	36250	20231221	-67.20	9680	20240805	22.83	12040	-1.25	20250102	11720	1.45	20250102	29450	-59.63	20241016	9680	22.83	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
136	20250102	101104	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11730	-110	5	-0.93	190163650	16054	16.27	12040	12040	11730	15390	8290	11840	11845.26	4.67	-7345	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1310	-46.55	2.75	12	0.14	-252.00	4264.00	36250	20231221	-67.64	9680	20240805	21.18	12040	-2.57	20250102	11730	0.00	20250102	29450	-60.17	20241016	9680	21.18	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N
137	20250102	091053	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	0	3	0.00	0	0	0.00	0	0	0	15390	8290	11840	0.00	4.67	0	12406	12122	11666	11382	10926	12265	11525	11	3550	100	7340	10	1	11170221	1323	-46.98	2.78	12	0.00	-252.00	4264.00	36250	20231221	-67.34	9680	20240805	22.31	0	0.00	0	0	0.00	0	29450	-59.80	20241016	9680	22.31	20240805	3.30	N	439580	100	11 억	521750	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History