KissMeData/093520/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	260	2	2.86	488443220	52089	74.85	9190	9470	9100	11830	6370	9100	9377.09	14.88	21173	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1513	7.48	1.16	12	0.32	1252.00	8054.00	19440	20240215	-51.85	6810	20241210	37.44	9560	-2.09	20250121	8100	15.56	20250102	19440	-51.85	20240215	6810	37.44	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
3	20250124	150742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	250	2	2.75	466404080	49734	71.47	9190	9470	9100	11830	6370	9100	9377.97	14.88	21151	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1511	7.47	1.16	12	0.31	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9560	-2.20	20250121	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
4	20250124	140741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	250	2	2.75	423678780	45168	64.91	9190	9470	9100	11830	6370	9100	9380.07	14.88	21004	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1511	7.47	1.16	12	0.28	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9560	-2.20	20250121	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
5	20250124	130742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	280	2	3.08	396461400	42263	60.73	9190	9470	9100	11830	6370	9100	9380.82	14.88	20750	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1516	7.49	1.16	12	0.26	1252.00	8054.00	19440	20240215	-51.75	6810	20241210	37.74	9560	-1.88	20250121	8100	15.80	20250102	19440	-51.75	20240215	6810	37.74	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
6	20250124	120740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	330	2	3.63	327653830	34974	50.26	9190	9450	9100	11830	6370	9100	9368.50	14.88	18314	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1524	7.53	1.17	12	0.22	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9560	-1.36	20250121	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
7	20250124	110741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	300	2	3.30	285785040	30531	43.87	9190	9420	9100	11830	6370	9100	9360.49	14.88	17557	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1519	7.51	1.17	12	0.19	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9560	-1.67	20250121	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
8	20250124	100739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	240	2	2.64	118172390	12660	18.19	9190	9380	9100	11830	6370	9100	9334.31	14.88	7695	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1510	7.46	1.16	12	0.08	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9560	-2.30	20250121	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
9	20250124	090742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9170	70	2	0.77	633060	69	0.10	9190	9190	9100	11830	6370	9100	9174.78	14.88	23	9620	9360	9220	8960	8820	9290	8890	81	2730	500	5820	10	1	16163092	1482	7.32	1.14	12	0.00	1252.00	8054.00	19440	20240215	-52.83	6810	20241210	34.65	9560	-4.08	20250121	8100	13.21	20250102	19440	-52.83	20240215	6810	34.65	20241210	1.63	N	093520	500	80 억	2404441	N	N	N	N
10	20250123	160738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9100	-300	5	-3.19	646738600	69584	158.17	9410	9480	9080	12220	6580	9400	9294.36	15.01	-22093	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1471	7.27	1.13	12	0.43	1252.00	8054.00	19440	20240215	-53.19	6810	20241210	33.63	9560	-4.81	20250121	8100	12.35	20250102	19440	-53.19	20240215	6810	33.63	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
11	20250123	150738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9160	-240	5	-2.55	618734760	66520	151.21	9410	9480	9080	12220	6580	9400	9301.48	15.01	-23510	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1481	7.32	1.14	12	0.41	1252.00	8054.00	19440	20240215	-52.88	6810	20241210	34.51	9560	-4.18	20250121	8100	13.09	20250102	19440	-52.88	20240215	6810	34.51	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
12	20250123	140738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	-150	5	-1.60	462786570	49518	112.56	9410	9480	9250	12220	6580	9400	9345.83	15.01	-23253	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1495	7.39	1.15	12	0.31	1252.00	8054.00	19440	20240215	-52.42	6810	20241210	35.83	9560	-3.24	20250121	8100	14.20	20250102	19440	-52.42	20240215	6810	35.83	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
13	20250123	130736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	-50	5	-0.53	408784380	43696	99.32	9410	9480	9260	12220	6580	9400	9355.19	15.01	-18655	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1511	7.47	1.16	12	0.27	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9560	-2.20	20250121	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
14	20250123	120738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	-100	5	-1.06	399460120	42693	97.04	9410	9480	9260	12220	6580	9400	9356.57	15.01	-18791	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1503	7.43	1.15	12	0.26	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9560	-2.72	20250121	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
15	20250123	110729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	-60	5	-0.64	373646200	39922	90.75	9410	9480	9260	12220	6580	9400	9359.41	15.01	-19127	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1510	7.46	1.16	12	0.25	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9560	-2.30	20250121	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
16	20250123	100737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	-80	5	-0.85	260372230	27724	63.02	9410	9480	9300	12220	6580	9400	9391.58	15.01	-14865	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1506	7.44	1.16	12	0.17	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9560	-2.51	20250121	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
17	20250123	090737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9440	40	2	0.43	26220730	2786	6.33	9410	9450	9400	12220	6580	9400	9411.60	15.01	6	9526	9462	9386	9322	9246	9495	9355	81	2820	500	6010	10	1	16163092	1526	7.54	1.17	12	0.02	1252.00	8054.00	19440	20240215	-51.44	6810	20241210	38.62	9560	-1.26	20250121	8100	16.54	20250102	19440	-51.44	20240215	6810	38.62	20241210	1.66	N	093520	500	80 억	2426334	N	N	N	N
18	20250122	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	60	2	0.64	412943430	43991	76.24	9340	9450	9310	12140	6540	9340	9386.99	14.95	9962	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1519	7.51	1.17	12	0.27	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9560	-1.67	20250121	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
19	20250122	150733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	60	2	0.64	393226140	41896	72.61	9340	9450	9310	12140	6540	9340	9385.77	14.95	10042	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1519	7.51	1.17	12	0.26	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9560	-1.67	20250121	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
20	20250122	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	50	2	0.54	336903150	35907	62.23	9340	9450	9310	12140	6540	9340	9382.66	14.95	6068	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1518	7.50	1.17	12	0.22	1252.00	8054.00	19440	20240215	-51.70	6810	20241210	37.89	9560	-1.78	20250121	8100	15.93	20250102	19440	-51.70	20240215	6810	37.89	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
21	20250122	130732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	60	2	0.64	258934960	27618	47.86	9340	9450	9310	12140	6540	9340	9375.59	14.95	-370	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1519	7.51	1.17	12	0.17	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9560	-1.67	20250121	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
22	20250122	120730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	50	2	0.54	250476150	26717	46.30	9340	9450	9310	12140	6540	9340	9375.16	14.95	-719	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1518	7.50	1.17	12	0.17	1252.00	8054.00	19440	20240215	-51.70	6810	20241210	37.89	9560	-1.78	20250121	8100	15.93	20250102	19440	-51.70	20240215	6810	37.89	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
23	20250122	110732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	60	2	0.64	189827820	20250	35.09	9340	9450	9310	12140	6540	9340	9374.21	14.95	-2608	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1519	7.51	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9560	-1.67	20250121	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
24	20250122	100732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	80	2	0.86	134853110	14410	24.97	9340	9450	9310	12140	6540	9340	9358.30	14.95	-3518	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1523	7.52	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.54	6810	20241210	38.33	9560	-1.46	20250121	8100	16.30	20250102	19440	-51.54	20240215	6810	38.33	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
25	20250122	090733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	10	2	0.11	11458610	1223	2.12	9340	9400	9340	12140	6540	9340	9369.26	14.95	-258	9660	9500	9400	9240	9140	9450	9190	81	2800	500	5970	10	1	16163092	1511	7.47	1.16	12	0.01	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9560	-2.20	20250121	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.64	N	093520	500	80 억	2415910	N	N	N	N
26	20250121	160727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	-90	5	-0.95	542856390	57594	84.28	9480	9560	9300	12250	6610	9430	9425.57	14.94	744	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1510	7.46	1.16	12	0.36	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9560	-2.30	20250121	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
27	20250121	150729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9310	-120	5	-1.27	530084810	56228	82.28	9480	9560	9300	12250	6610	9430	9427.42	14.94	631	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1505	7.44	1.16	12	0.35	1252.00	8054.00	19440	20240215	-52.11	6810	20241210	36.71	9560	-2.62	20250121	8100	14.94	20250102	19440	-52.11	20240215	6810	36.71	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
28	20250121	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	-70	5	-0.74	477426100	50587	74.02	9480	9560	9300	12250	6610	9430	9437.72	14.94	390	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1513	7.48	1.16	12	0.31	1252.00	8054.00	19440	20240215	-51.85	6810	20241210	37.44	9560	-2.09	20250121	8100	15.56	20250102	19440	-51.85	20240215	6810	37.44	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
29	20250121	130729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9330	-100	5	-1.06	468206470	49602	72.58	9480	9560	9300	12250	6610	9430	9439.27	14.94	531	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1508	7.45	1.16	12	0.31	1252.00	8054.00	19440	20240215	-52.01	6810	20241210	37.00	9560	-2.41	20250121	8100	15.19	20250102	19440	-52.01	20240215	6810	37.00	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
30	20250121	120720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-60	5	-0.64	395143220	41810	61.18	9480	9560	9300	12250	6610	9430	9450.93	14.94	-4475	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1514	7.48	1.16	12	0.26	1252.00	8054.00	19440	20240215	-51.80	6810	20241210	37.59	9560	-1.99	20250121	8100	15.68	20250102	19440	-51.80	20240215	6810	37.59	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
31	20250121	110652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	-90	5	-0.95	361346810	38191	55.88	9480	9560	9300	12250	6610	9430	9461.57	14.94	-5495	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1510	7.46	1.16	12	0.24	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9560	-2.30	20250121	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
32	20250121	100648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	0	3	0.00	267485510	28175	41.23	9480	9560	9420	12250	6610	9430	9493.72	14.94	-2339	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1524	7.53	1.17	12	0.17	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9560	-1.36	20250121	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
33	20250121	090729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9540	110	2	1.17	48660890	5130	7.51	9480	9540	9420	12250	6610	9430	9485.55	14.94	418	9650	9540	9400	9290	9150	9595	9345	81	2820	500	6030	10	1	16163092	1542	7.62	1.18	12	0.03	1252.00	8054.00	19440	20240215	-50.93	6810	20241210	40.09	9540	0.00	20250121	8100	17.78	20250102	19440	-50.93	20240215	6810	40.09	20241210	1.66	N	093520	500	80 억	2414333	N	N	N	N
34	20250120	160726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	130	2	1.40	631845610	67283	174.67	9310	9510	9260	12090	6510	9300	9390.86	14.86	13722	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.42	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9510	-0.84	20250120	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
35	20250120	150728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	130	2	1.40	607147570	64668	167.89	9310	9510	9260	12090	6510	9300	9388.69	14.86	14314	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.40	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9510	-0.84	20250120	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
36	20250120	140726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	130	2	1.40	454414160	48516	125.95	9310	9440	9260	12090	6510	9300	9366.27	14.86	9871	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.30	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9450	-0.21	20250109	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
37	20250120	130726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	80	2	0.86	327324370	35003	90.87	9310	9410	9260	12090	6510	9300	9351.32	14.86	10556	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1516	7.49	1.16	12	0.22	1252.00	8054.00	19440	20240215	-51.75	6810	20241210	37.74	9450	-0.74	20250109	8100	15.80	20250102	19440	-51.75	20240215	6810	37.74	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
38	20250120	120728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	50	2	0.54	240729460	25776	66.92	9310	9400	9260	12090	6510	9300	9339.29	14.86	6815	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1511	7.47	1.16	12	0.16	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9450	-1.06	20250109	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
39	20250120	110728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9310	10	2	0.11	171609480	18403	47.78	9310	9370	9260	12090	6510	9300	9325.08	14.86	3161	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1505	7.44	1.16	12	0.11	1252.00	8054.00	19440	20240215	-52.11	6810	20241210	36.71	9450	-1.48	20250109	8100	14.94	20250102	19440	-52.11	20240215	6810	36.71	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
40	20250120	100727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	20	2	0.22	114719390	12287	31.90	9310	9370	9260	12090	6510	9300	9336.65	14.86	928	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1506	7.44	1.16	12	0.08	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9450	-1.38	20250109	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
41	20250120	090728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9280	-20	5	-0.22	12974710	1395	3.62	9310	9310	9270	12090	6510	9300	9300.87	14.86	-813	9426	9362	9276	9212	9126	9395	9245	81	2790	500	5950	10	1	16163092	1500	7.41	1.15	12	0.01	1252.00	8054.00	19440	20240215	-52.26	6810	20241210	36.27	9450	-1.80	20250109	8100	14.57	20250102	19440	-52.26	20240215	6810	36.27	20241210	1.66	N	093520	500	80 억	2401029	N	N	N	N
42	20250117	160726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	90	2	0.98	356533910	38369	83.73	9220	9340	9190	11970	6450	9210	9292.03	14.77	13772	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1503	7.43	1.15	12	0.24	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9450	-1.59	20250109	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
43	20250117	150727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9280	70	2	0.76	337540390	36326	79.28	9220	9340	9190	11970	6450	9210	9291.98	14.77	13334	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1500	7.41	1.15	12	0.22	1252.00	8054.00	19440	20240215	-52.26	6810	20241210	36.27	9450	-1.80	20250109	8100	14.57	20250102	19440	-52.26	20240215	6810	36.27	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
44	20250117	140727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	90	2	0.98	256698540	27605	60.24	9220	9340	9190	11970	6450	9210	9298.99	14.77	8354	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1503	7.43	1.15	12	0.17	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9450	-1.59	20250109	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
45	20250117	130725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	90	2	0.98	230997650	24841	54.21	9220	9340	9190	11970	6450	9210	9299.05	14.77	7122	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1503	7.43	1.15	12	0.15	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9450	-1.59	20250109	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
46	20250117	120728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9290	80	2	0.87	205832690	22133	48.30	9220	9340	9190	11970	6450	9210	9299.81	14.77	6619	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1502	7.42	1.15	12	0.14	1252.00	8054.00	19440	20240215	-52.21	6810	20241210	36.42	9450	-1.69	20250109	8100	14.69	20250102	19440	-52.21	20240215	6810	36.42	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
47	20250117	110726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	90	2	0.98	178646250	19215	41.93	9220	9340	9190	11970	6450	9210	9297.23	14.77	5982	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1503	7.43	1.15	12	0.12	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9450	-1.59	20250109	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
48	20250117	100728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	60	2	0.65	103536610	11147	24.33	9220	9340	9190	11970	6450	9210	9288.29	14.77	3776	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1498	7.40	1.15	12	0.07	1252.00	8054.00	19440	20240215	-52.31	6810	20241210	36.12	9450	-1.90	20250109	8100	14.44	20250102	19440	-52.31	20240215	6810	36.12	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
49	20250117	090727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	50	2	0.54	6050180	657	1.43	9220	9260	9190	11970	6450	9210	9208.80	14.77	-85	9450	9330	9270	9150	9090	9300	9120	81	2760	500	5890	10	1	16163092	1497	7.40	1.15	12	0.00	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.67	N	093520	500	80 억	2386886	N	N	N	N
50	20250116	160721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9210	10	2	0.11	424331810	45760	75.62	9270	9390	9210	11960	6440	9200	9273.03	14.81	-7523	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1489	7.36	1.14	12	0.28	1252.00	8054.00	19440	20240215	-52.62	6810	20241210	35.24	9450	-2.54	20250109	8100	13.70	20250102	19440	-52.62	20240215	6810	35.24	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
51	20250116	150648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	20	2	0.22	401850060	43320	71.58	9270	9390	9210	11960	6440	9200	9276.32	14.81	-7096	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1490	7.36	1.14	12	0.27	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9450	-2.43	20250109	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
52	20250116	140725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	70	2	0.76	312264920	33620	55.56	9270	9390	9230	11960	6440	9200	9288.07	14.81	-3053	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1498	7.40	1.15	12	0.21	1252.00	8054.00	19440	20240215	-52.31	6810	20241210	36.12	9450	-1.90	20250109	8100	14.44	20250102	19440	-52.31	20240215	6810	36.12	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
53	20250116	130725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	60	2	0.65	267314720	28758	47.52	9270	9390	9240	11960	6440	9200	9295.32	14.81	755	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1497	7.40	1.15	12	0.18	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
54	20250116	120724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	60	2	0.65	251973130	27102	44.78	9270	9390	9240	11960	6440	9200	9297.22	14.81	1123	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1497	7.40	1.15	12	0.17	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
55	20250116	110726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	60	2	0.65	210598660	22630	37.40	9270	9390	9260	11960	6440	9200	9306.17	14.81	991	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1497	7.40	1.15	12	0.14	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
56	20250116	100725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	70	2	0.76	156073350	16752	27.68	9270	9390	9260	11960	6440	9200	9316.70	14.81	4424	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1498	7.40	1.15	12	0.10	1252.00	8054.00	19440	20240215	-52.31	6810	20241210	36.12	9450	-1.90	20250109	8100	14.44	20250102	19440	-52.31	20240215	6810	36.12	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
57	20250116	090727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9330	130	2	1.41	31409420	3374	5.58	9270	9340	9270	11960	6440	9200	9309.25	14.81	2018	9526	9362	9276	9112	9026	9320	9070	81	2760	500	5880	10	1	16163092	1508	7.45	1.16	12	0.02	1252.00	8054.00	19440	20240215	-52.01	6810	20241210	37.00	9450	-1.27	20250109	8100	15.19	20250102	19440	-52.01	20240215	6810	37.00	20241210	1.74	N	093520	500	80 억	2394466	N	N	N	N
58	20250115	160723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	0	3	0.00	561669300	60260	110.86	9210	9440	9190	11960	6440	9200	9320.79	14.82	-1078	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1487	7.35	1.14	12	0.37	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9450	-2.65	20250109	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
59	20250115	150724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	-10	5	-0.11	547558330	58726	108.04	9210	9440	9190	11960	6440	9200	9323.95	14.82	-606	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1485	7.34	1.14	12	0.36	1252.00	8054.00	19440	20240215	-52.73	6810	20241210	34.95	9450	-2.75	20250109	8100	13.46	20250102	19440	-52.73	20240215	6810	34.95	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
60	20250115	140717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9290	90	2	0.98	408078340	43636	80.28	9210	9440	9200	11960	6440	9200	9351.87	14.82	4709	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1502	7.42	1.15	12	0.27	1252.00	8054.00	19440	20240215	-52.21	6810	20241210	36.42	9450	-1.69	20250109	8100	14.69	20250102	19440	-52.21	20240215	6810	36.42	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
61	20250115	130724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	140	2	1.52	365507060	39075	71.88	9210	9440	9200	11960	6440	9200	9353.99	14.82	6174	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1510	7.46	1.16	12	0.24	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9450	-1.16	20250109	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
62	20250115	120712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	140	2	1.52	357558570	38224	70.32	9210	9440	9200	11960	6440	9200	9354.29	14.82	6249	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1510	7.46	1.16	12	0.24	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9450	-1.16	20250109	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
63	20250115	110724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	120	2	1.30	298051410	31830	58.56	9210	9440	9200	11960	6440	9200	9363.85	14.82	5378	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1506	7.44	1.16	12	0.20	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9450	-1.38	20250109	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
64	20250115	100723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	190	2	2.07	219722790	23454	43.15	9210	9440	9200	11960	6440	9200	9368.24	14.82	3722	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1518	7.50	1.17	12	0.15	1252.00	8054.00	19440	20240215	-51.70	6810	20241210	37.89	9450	-0.63	20250109	8100	15.93	20250102	19440	-51.70	20240215	6810	37.89	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
65	20250115	090726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9240	40	2	0.43	10438220	1133	2.08	9210	9240	9200	11960	6440	9200	9212.90	14.82	820	9373	9286	9183	9096	8993	9330	9140	81	2760	500	5880	10	1	16163092	1493	7.38	1.15	12	0.01	1252.00	8054.00	19440	20240215	-52.47	6810	20241210	35.68	9450	-2.22	20250109	8100	14.07	20250102	19440	-52.47	20240215	6810	35.68	20241210	1.80	N	093520	500	80 억	2395271	N	N	N	N
66	20250114	160709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	110	2	1.21	497145020	53952	120.14	9080	9270	9080	11810	6370	9090	9214.58	14.75	12013	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1487	7.35	1.14	12	0.33	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9450	-2.65	20250109	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
67	20250114	150720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	140	2	1.54	479225260	52005	115.81	9080	9270	9080	11810	6370	9090	9214.98	14.75	12178	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1492	7.37	1.15	12	0.32	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9450	-2.33	20250109	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
68	20250114	140720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	130	2	1.43	426384680	46261	103.02	9080	9270	9080	11810	6370	9090	9216.94	14.75	11142	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1490	7.36	1.14	12	0.29	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9450	-2.43	20250109	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
69	20250114	130719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	160	2	1.76	334680930	36327	80.89	9080	9270	9080	11810	6370	9090	9213.01	14.75	3589	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1495	7.39	1.15	12	0.22	1252.00	8054.00	19440	20240215	-52.42	6810	20241210	35.83	9450	-2.12	20250109	8100	14.20	20250102	19440	-52.42	20240215	6810	35.83	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
70	20250114	120716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	170	2	1.87	303658980	32967	73.41	9080	9270	9080	11810	6370	9090	9211.00	14.75	1322	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1497	7.40	1.15	12	0.20	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
71	20250114	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	140	2	1.54	235601430	25612	57.03	9080	9250	9080	11810	6370	9090	9198.87	14.75	-1912	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1492	7.37	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9450	-2.33	20250109	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
72	20250114	100715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9210	120	2	1.32	191477030	20817	46.36	9080	9250	9080	11810	6370	9090	9198.11	14.75	-4215	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1489	7.36	1.14	12	0.13	1252.00	8054.00	19440	20240215	-52.62	6810	20241210	35.24	9450	-2.54	20250109	8100	13.70	20250102	19440	-52.62	20240215	6810	35.24	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
73	20250114	090719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	100	2	1.10	17763960	1945	4.33	9080	9240	9080	11810	6370	9090	9133.14	14.75	1546	9350	9220	9120	8990	8890	9170	8940	81	2720	500	5810	10	1	16163092	1485	7.34	1.14	12	0.01	1252.00	8054.00	19440	20240215	-52.73	6810	20241210	34.95	9450	-2.75	20250109	8100	13.46	20250102	19440	-52.73	20240215	6810	34.95	20241210	1.84	N	093520	500	80 억	2383352	N	N	N	N
74	20250113	160709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9090	-130	5	-1.41	408346300	44763	109.25	9110	9250	9020	11980	6460	9220	9125.36	14.74	768	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1469	7.26	1.13	12	0.28	1252.00	8054.00	19440	20240215	-53.24	6810	20241210	33.48	9450	-3.81	20250109	8100	12.22	20250102	19440	-53.24	20240215	6810	33.48	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
75	20250113	150712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9100	-120	5	-1.30	338805970	37113	90.58	9110	9250	9020	11980	6460	9220	9129.04	14.74	1038	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1471	7.27	1.13	12	0.23	1252.00	8054.00	19440	20240215	-53.19	6810	20241210	33.63	9450	-3.70	20250109	8100	12.35	20250102	19440	-53.19	20240215	6810	33.63	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
76	20250113	140703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9100	-120	5	-1.30	299031280	32742	79.91	9110	9250	9020	11980	6460	9220	9132.96	14.74	1188	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1471	7.27	1.13	12	0.20	1252.00	8054.00	19440	20240215	-53.19	6810	20241210	33.63	9450	-3.70	20250109	8100	12.35	20250102	19440	-53.19	20240215	6810	33.63	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
77	20250113	130702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9110	-110	5	-1.19	281234240	30785	75.14	9110	9250	9020	11980	6460	9220	9135.43	14.74	804	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1472	7.28	1.13	12	0.19	1252.00	8054.00	19440	20240215	-53.14	6810	20241210	33.77	9450	-3.60	20250109	8100	12.47	20250102	19440	-53.14	20240215	6810	33.77	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
78	20250113	120705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9120	-100	5	-1.08	261729100	28645	69.91	9110	9250	9020	11980	6460	9220	9136.99	14.74	509	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1474	7.28	1.13	12	0.18	1252.00	8054.00	19440	20240215	-53.09	6810	20241210	33.92	9450	-3.49	20250109	8100	12.59	20250102	19440	-53.09	20240215	6810	33.92	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
79	20250113	110704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9090	-130	5	-1.41	231793390	25359	61.89	9110	9250	9020	11980	6460	9220	9140.48	14.74	-2343	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1469	7.26	1.13	12	0.16	1252.00	8054.00	19440	20240215	-53.24	6810	20241210	33.48	9450	-3.81	20250109	8100	12.22	20250102	19440	-53.24	20240215	6810	33.48	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
80	20250113	100703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9180	-40	5	-0.43	126929060	13858	33.82	9110	9250	9020	11980	6460	9220	9159.26	14.74	4027	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1484	7.33	1.14	12	0.09	1252.00	8054.00	19440	20240215	-52.78	6810	20241210	34.80	9450	-2.86	20250109	8100	13.33	20250102	19440	-52.78	20240215	6810	34.80	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
81	20250113	090708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9120	-100	5	-1.08	45091730	4958	12.10	9110	9190	9020	11980	6460	9220	9094.74	14.74	421	9473	9346	9243	9116	9013	9295	9065	81	2760	500	5900	10	1	16163092	1474	7.28	1.13	12	0.03	1252.00	8054.00	19440	20240215	-53.09	6810	20241210	33.92	9450	-3.49	20250109	8100	12.59	20250102	19440	-53.09	20240215	6810	33.92	20241210	1.88	N	093520	500	80 억	2382342	N	N	N	N
82	20250110	160649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	0	3	0.00	376849370	40841	43.72	9370	9370	9140	11980	6460	9220	9227.23	14.73	1792	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1490	7.36	1.14	12	0.25	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9450	-2.43	20250109	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
83	20250110	150657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	30	2	0.33	305511010	33109	35.44	9370	9370	9140	11980	6460	9220	9227.43	14.73	1826	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1495	7.39	1.15	12	0.20	1252.00	8054.00	19440	20240215	-52.42	6810	20241210	35.83	9450	-2.12	20250109	8100	14.20	20250102	19440	-52.42	20240215	6810	35.83	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
84	20250110	140702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	30	2	0.33	263783160	28593	30.61	9370	9370	9140	11980	6460	9220	9225.45	14.73	1503	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1495	7.39	1.15	12	0.18	1252.00	8054.00	19440	20240215	-52.42	6810	20241210	35.83	9450	-2.12	20250109	8100	14.20	20250102	19440	-52.42	20240215	6810	35.83	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
85	20250110	130659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	-20	5	-0.22	221210390	23981	25.67	9370	9370	9140	11980	6460	9220	9224.40	14.73	-1878	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1487	7.35	1.14	12	0.15	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9450	-2.65	20250109	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
86	20250110	120700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	-30	5	-0.33	207478980	22492	24.08	9370	9370	9140	11980	6460	9220	9224.57	14.73	-2682	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1485	7.34	1.14	12	0.14	1252.00	8054.00	19440	20240215	-52.73	6810	20241210	34.95	9450	-2.75	20250109	8100	13.46	20250102	19440	-52.73	20240215	6810	34.95	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
87	20250110	110659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	10	2	0.11	195039670	21144	22.63	9370	9370	9140	11980	6460	9220	9224.35	14.73	-2808	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1492	7.37	1.15	12	0.13	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9450	-2.33	20250109	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
88	20250110	100657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	10	2	0.11	118829430	12865	13.77	9370	9370	9140	11980	6460	9220	9236.64	14.73	694	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1492	7.37	1.15	12	0.08	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9450	-2.33	20250109	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
89	20250110	090701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9170	-50	5	-0.54	34030840	3670	3.93	9370	9370	9140	11980	6460	9220	9272.71	14.73	-1637	9580	9400	9270	9090	8960	9335	9025	81	2760	500	5900	10	1	16163092	1482	7.32	1.14	12	0.02	1252.00	8054.00	19440	20240215	-52.83	6810	20241210	34.65	9450	-2.96	20250109	8100	13.21	20250102	19440	-52.83	20240215	6810	34.65	20241210	1.76	N	093520	500	80 억	2380528	N	N	N	N
90	20250109	160654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	-100	5	-1.07	852401890	92321	60.52	9300	9450	9140	12110	6530	9320	9233.02	14.75	-4590	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1490	7.36	1.14	12	0.57	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9450	-2.43	20250109	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
91	20250109	150657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	-70	5	-0.75	833685700	90293	59.19	9300	9450	9140	12110	6530	9320	9233.11	14.75	-5205	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1495	7.39	1.15	12	0.56	1252.00	8054.00	19440	20240215	-52.42	6810	20241210	35.83	9450	-2.12	20250109	8100	14.20	20250102	19440	-52.42	20240215	6810	35.83	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
92	20250109	140656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	-60	5	-0.64	771223760	83544	54.77	9300	9450	9140	12110	6530	9320	9231.35	14.75	-7625	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1497	7.40	1.15	12	0.52	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
93	20250109	130656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	-60	5	-0.64	740315020	80203	52.58	9300	9450	9140	12110	6530	9320	9230.51	14.75	-8218	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1497	7.40	1.15	12	0.50	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
94	20250109	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	-60	5	-0.64	626297450	67895	44.51	9300	9450	9140	12110	6530	9320	9224.50	14.75	-7493	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1497	7.40	1.15	12	0.42	1252.00	8054.00	19440	20240215	-52.37	6810	20241210	35.98	9450	-2.01	20250109	8100	14.32	20250102	19440	-52.37	20240215	6810	35.98	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
95	20250109	110659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9240	-80	5	-0.86	542283440	58800	38.55	9300	9450	9140	12110	6530	9320	9222.51	14.75	-6562	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1493	7.38	1.15	12	0.36	1252.00	8054.00	19440	20240215	-52.47	6810	20241210	35.68	9450	-2.22	20250109	8100	14.07	20250102	19440	-52.47	20240215	6810	35.68	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
96	20250109	100656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9150	-170	5	-1.82	476331630	51637	33.85	9300	9450	9140	12110	6530	9320	9224.62	14.75	-6140	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1479	7.31	1.14	12	0.32	1252.00	8054.00	19440	20240215	-52.93	6810	20241210	34.36	9450	-3.17	20250109	8100	12.96	20250102	19440	-52.93	20240215	6810	34.36	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
97	20250109	090700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	-100	5	-1.07	36069890	3905	2.56	9300	9300	9190	12110	6530	9320	9236.83	14.75	-321	9580	9450	9260	9130	8940	9515	9195	81	2790	500	5960	10	1	16163092	1490	7.36	1.14	12	0.02	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9390	-1.81	20250108	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.67	N	093520	500	80 억	2384833	N	N	N	N
98	20250108	160650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	30	2	0.32	1391564350	151316	114.01	9170	9390	9070	12070	6510	9290	9195.47	14.94	-29451	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1506	7.44	1.16	12	0.94	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9390	-0.75	20250108	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
99	20250108	150653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	50	2	0.54	1334518440	145190	109.39	9170	9390	9070	12070	6510	9290	9190.61	14.94	-27564	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1510	7.46	1.16	12	0.90	1252.00	8054.00	19440	20240215	-51.95	6810	20241210	37.15	9390	-0.53	20250108	8100	15.31	20250102	19440	-51.95	20240215	6810	37.15	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
100	20250108	140655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	-20	5	-0.22	1085640200	118504	89.28	9170	9270	9070	12070	6510	9290	9159.73	14.94	-25342	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1498	7.40	1.15	12	0.73	1252.00	8054.00	19440	20240215	-52.31	6810	20241210	36.12	9290	-0.22	20250107	8100	14.44	20250102	19440	-52.31	20240215	6810	36.12	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
101	20250108	130655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	-90	5	-0.97	945794130	103326	77.85	9170	9270	9070	12070	6510	9290	9151.69	14.94	-28817	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1487	7.35	1.14	12	0.64	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9290	-0.97	20250107	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
102	20250108	120651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	-100	5	-1.08	863195450	94332	71.07	9170	9270	9070	12070	6510	9290	9148.59	14.94	-25173	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1485	7.34	1.14	12	0.58	1252.00	8054.00	19440	20240215	-52.73	6810	20241210	34.95	9290	-1.08	20250107	8100	13.46	20250102	19440	-52.73	20240215	6810	34.95	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
103	20250108	110652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9170	-120	5	-1.29	772505060	84452	63.63	9170	9270	9070	12070	6510	9290	9144.95	14.94	-25448	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1482	7.32	1.14	12	0.52	1252.00	8054.00	19440	20240215	-52.83	6810	20241210	34.65	9290	-1.29	20250107	8100	13.21	20250102	19440	-52.83	20240215	6810	34.65	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
104	20250108	100653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9100	-190	5	-2.05	600283200	65636	49.45	9170	9270	9070	12070	6510	9290	9142.61	14.94	-23626	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1471	7.27	1.13	12	0.41	1252.00	8054.00	19440	20240215	-53.19	6810	20241210	33.63	9290	-2.05	20250107	8100	12.35	20250102	19440	-53.19	20240215	6810	33.63	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
105	20250108	090654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9160	-130	5	-1.40	184873700	20177	15.20	9170	9210	9080	12070	6510	9290	9153.48	14.94	-2600	9536	9412	9166	9042	8796	9475	9105	81	2780	500	5940	10	1	16163092	1481	7.32	1.14	12	0.12	1252.00	8054.00	19440	20240215	-52.88	6810	20241210	34.51	9290	-1.40	20250107	8100	13.09	20250102	19440	-52.88	20240215	6810	34.51	20241210	1.63	N	093520	500	80 억	2414830	N	N	N	N
106	20250107	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9290	310	2	3.45	1054837330	115925	103.27	9160	9290	8920	11670	6290	8980	9091.28	14.99	-7871	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1502	7.42	1.15	12	0.72	1252.00	8054.00	19440	20240215	-52.21	6810	20241210	36.42	9290	0.00	20250107	8100	14.69	20250102	19440	-52.21	20240215	6810	36.42	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
107	20250107	150649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9040	60	2	0.67	838599120	92560	82.45	9160	9220	8920	11670	6290	8980	9060.06	14.99	-4871	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1461	7.22	1.12	12	0.57	1252.00	8054.00	19440	20240215	-53.50	6810	20241210	32.75	9220	-1.95	20250107	8100	11.60	20250102	19440	-53.50	20240215	6810	32.75	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
108	20250107	140647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9070	90	2	1.00	732043730	80733	71.92	9160	9220	8920	11670	6290	8980	9067.47	14.99	-4814	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1466	7.24	1.13	12	0.50	1252.00	8054.00	19440	20240215	-53.34	6810	20241210	33.19	9220	-1.63	20250107	8100	11.98	20250102	19440	-53.34	20240215	6810	33.19	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
109	20250107	130647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9030	50	2	0.56	642759690	70898	63.16	9160	9220	8920	11670	6290	8980	9065.98	14.99	-5877	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1460	7.21	1.12	12	0.44	1252.00	8054.00	19440	20240215	-53.55	6810	20241210	32.60	9220	-2.06	20250107	8100	11.48	20250102	19440	-53.55	20240215	6810	32.60	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
110	20250107	120648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8940	-40	5	-0.45	577207800	63600	56.65	9160	9220	8920	11670	6290	8980	9075.59	14.99	-7513	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1445	7.14	1.11	12	0.39	1252.00	8054.00	19440	20240215	-54.01	6810	20241210	31.28	9220	-3.04	20250107	8100	10.37	20250102	19440	-54.01	20240215	6810	31.28	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
111	20250107	110645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9050	70	2	0.78	467303160	51370	45.76	9160	9220	8990	11670	6290	8980	9096.81	14.99	-6866	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1463	7.23	1.12	12	0.32	1252.00	8054.00	19440	20240215	-53.45	6810	20241210	32.89	9220	-1.84	20250107	8100	11.73	20250102	19440	-53.45	20240215	6810	32.89	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
112	20250107	100649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9040	60	2	0.67	412328090	45284	40.34	9160	9220	8990	11670	6290	8980	9105.38	14.99	-8968	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1461	7.22	1.12	12	0.28	1252.00	8054.00	19440	20240215	-53.50	6810	20241210	32.75	9220	-1.95	20250107	8100	11.60	20250102	19440	-53.50	20240215	6810	32.75	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
113	20250107	090650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9130	150	2	1.67	205683320	22458	20.01	9160	9220	9090	11670	6290	8980	9158.58	14.99	-2913	9293	9136	8993	8836	8693	9215	8915	81	2690	500	5740	10	1	16163092	1476	7.29	1.13	12	0.14	1252.00	8054.00	19440	20240215	-53.03	6810	20241210	34.07	9220	-0.98	20250107	8100	12.72	20250102	19440	-53.03	20240215	6810	34.07	20241210	1.62	N	093520	500	80 억	2422822	N	N	N	N
114	20250106	160641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8980	160	2	1.81	1006573180	111962	98.09	8900	9150	8850	11460	6180	8820	8990.31	14.90	13499	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1451	7.17	1.11	12	0.69	1252.00	8054.00	19440	20240215	-53.81	6810	20241210	31.86	9150	-1.86	20250106	8100	10.86	20250102	19440	-53.81	20240215	6810	31.86	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
115	20250106	150641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8980	160	2	1.81	977550210	108727	95.26	8900	9150	8850	11460	6180	8820	8990.87	14.90	13171	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1451	7.17	1.11	12	0.67	1252.00	8054.00	19440	20240215	-53.81	6810	20241210	31.86	9150	-1.86	20250106	8100	10.86	20250102	19440	-53.81	20240215	6810	31.86	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
116	20250106	140641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8930	110	2	1.25	931846470	103617	90.78	8900	9150	8850	11460	6180	8820	8993.18	14.90	11328	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1443	7.13	1.11	12	0.64	1252.00	8054.00	19440	20240215	-54.06	6810	20241210	31.13	9150	-2.40	20250106	8100	10.25	20250102	19440	-54.06	20240215	6810	31.13	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
117	20250106	130638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	140	2	1.59	836351290	92943	81.43	8900	9150	8850	11460	6180	8820	8998.54	14.90	10623	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1448	7.16	1.11	12	0.58	1252.00	8054.00	19440	20240215	-53.91	6810	20241210	31.57	9150	-2.08	20250106	8100	10.62	20250102	19440	-53.91	20240215	6810	31.57	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
118	20250106	120637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	140	2	1.59	790798240	87859	76.98	8900	9150	8850	11460	6180	8820	9000.77	14.90	10356	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1448	7.16	1.11	12	0.54	1252.00	8054.00	19440	20240215	-53.91	6810	20241210	31.57	9150	-2.08	20250106	8100	10.62	20250102	19440	-53.91	20240215	6810	31.57	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
119	20250106	110637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9030	210	2	2.38	703489310	78140	68.46	8900	9150	8850	11460	6180	8820	9002.93	14.90	10709	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1460	7.21	1.12	12	0.48	1252.00	8054.00	19440	20240215	-53.55	6810	20241210	32.60	9150	-1.31	20250106	8100	11.48	20250102	19440	-53.55	20240215	6810	32.60	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
120	20250106	100636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	130	2	1.47	412120480	45968	40.27	8900	9070	8850	11460	6180	8820	8965.38	14.90	6760	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1447	7.15	1.11	12	0.28	1252.00	8054.00	19440	20240215	-53.96	6810	20241210	31.42	9070	-1.32	20250106	8100	10.49	20250102	19440	-53.96	20240215	6810	31.42	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
121	20250106	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	130	2	1.47	45765510	5142	4.51	8900	8950	8850	11460	6180	8820	8900.33	14.90	2199	9086	8952	8836	8702	8586	8895	8645	81	2640	500	5640	10	1	16163092	1447	7.15	1.11	12	0.03	1252.00	8054.00	19440	20240215	-53.96	6810	20241210	31.42	8970	-0.22	20250103	8100	10.49	20250102	19440	-53.96	20240215	6810	31.42	20241210	1.61	N	093520	500	80 억	2407767	N	N	N	N
122	20250103	160633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	30	2	0.34	1005586930	113773	64.69	8970	8970	8720	11420	6160	8790	8838.54	15.11	-34442	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1426	7.04	1.10	12	0.70	1252.00	8054.00	19440	20240215	-54.63	6810	20241210	29.52	8970	-1.67	20250103	8100	8.89	20250102	19440	-54.63	20240215	6810	29.52	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
123	20250103	150635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	20	2	0.23	955723870	108121	61.48	8970	8970	8720	11420	6160	8790	8839.39	15.11	-33498	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1424	7.04	1.09	12	0.67	1252.00	8054.00	19440	20240215	-54.68	6810	20241210	29.37	8970	-1.78	20250103	8100	8.77	20250102	19440	-54.68	20240215	6810	29.37	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
124	20250103	140634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	30	2	0.34	876285320	99123	56.36	8970	8970	8720	11420	6160	8790	8840.38	15.11	-35258	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1426	7.04	1.10	12	0.61	1252.00	8054.00	19440	20240215	-54.63	6810	20241210	29.52	8970	-1.67	20250103	8100	8.89	20250102	19440	-54.63	20240215	6810	29.52	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
125	20250103	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	30	2	0.34	765643720	86541	49.21	8970	8970	8720	11420	6160	8790	8847.18	15.11	-31548	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1426	7.04	1.10	12	0.54	1252.00	8054.00	19440	20240215	-54.63	6810	20241210	29.52	8970	-1.67	20250103	8100	8.89	20250102	19440	-54.63	20240215	6810	29.52	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
126	20250103	120632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8830	40	2	0.46	719485410	81318	46.24	8970	8970	8720	11420	6160	8790	8847.80	15.11	-28025	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1427	7.05	1.10	12	0.50	1252.00	8054.00	19440	20240215	-54.58	6810	20241210	29.66	8970	-1.56	20250103	8100	9.01	20250102	19440	-54.58	20240215	6810	29.66	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
127	20250103	110634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	60	2	0.68	684706750	77387	44.00	8970	8970	8720	11420	6160	8790	8847.83	15.11	-27172	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1430	7.07	1.10	12	0.48	1252.00	8054.00	19440	20240215	-54.48	6810	20241210	29.96	8970	-1.34	20250103	8100	9.26	20250102	19440	-54.48	20240215	6810	29.96	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
128	20250103	100631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	10	2	0.11	609324830	68845	39.15	8970	8970	8720	11420	6160	8790	8850.68	15.11	-29878	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1422	7.03	1.09	12	0.43	1252.00	8054.00	19440	20240215	-54.73	6810	20241210	29.22	8970	-1.90	20250103	8100	8.64	20250102	19440	-54.73	20240215	6810	29.22	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
129	20250103	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	0	3	0.00	201743950	22779	12.95	8970	8970	8720	11420	6160	8790	8856.58	15.11	-7898	9330	9060	8580	8310	7830	9195	8445	81	2630	500	5620	10	1	16163092	1421	7.02	1.09	12	0.14	1252.00	8054.00	19440	20240215	-54.78	6810	20241210	29.07	8970	-2.01	20250103	8100	8.52	20250102	19440	-54.78	20240215	6810	29.07	20241210	1.63	N	093520	500	80 억	2442242	N	N	N	N
130	20250102	160629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	560	2	6.80	1507444290	174598	524.90	8100	8850	8100	10690	5770	8230	8632.26	15.03	13325	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1421	7.02	1.09	12	1.08	1252.00	8054.00	19440	20240215	-54.78	6810	20241210	29.07	8850	-0.68	20250102	8100	8.52	20250102	19440	-54.78	20240215	6810	29.07	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
131	20250102	150630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8770	540	2	6.56	1292531520	150103	451.26	8100	8850	8100	10690	5770	8230	8610.96	15.03	12802	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1418	7.00	1.09	12	0.93	1252.00	8054.00	19440	20240215	-54.89	6810	20241210	28.78	8850	-0.90	20250102	8100	8.27	20250102	19440	-54.89	20240215	6810	28.78	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
132	20250102	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8500	270	2	3.28	448656220	53293	160.22	8100	8540	8100	10690	5770	8230	8418.67	15.03	16417	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1374	6.79	1.06	12	0.33	1252.00	8054.00	19440	20240215	-56.28	6810	20241210	24.82	8540	-0.47	20250102	8100	4.94	20250102	19440	-56.28	20240215	6810	24.82	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
133	20250102	130627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8450	220	2	2.67	419330980	49836	149.82	8100	8540	8100	10690	5770	8230	8414.22	15.03	13700	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1366	6.75	1.05	12	0.31	1252.00	8054.00	19440	20240215	-56.53	6810	20241210	24.08	8540	-1.05	20250102	8100	4.32	20250102	19440	-56.53	20240215	6810	24.08	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
134	20250102	120626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	260	2	3.16	384469380	45722	137.46	8100	8540	8100	10690	5770	8230	8408.85	15.03	13143	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1372	6.78	1.05	12	0.28	1252.00	8054.00	19440	20240215	-56.33	6810	20241210	24.67	8540	-0.59	20250102	8100	4.81	20250102	19440	-56.33	20240215	6810	24.67	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
135	20250102	110618	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8450	220	2	2.67	217867420	26114	78.51	8100	8460	8100	10690	5770	8230	8342.94	15.03	3411	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1366	6.75	1.05	12	0.16	1252.00	8054.00	19440	20240215	-56.53	6810	20241210	24.08	8460	-0.12	20250102	8100	4.32	20250102	19440	-56.53	20240215	6810	24.08	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
136	20250102	100624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8200	-30	5	-0.36	12112180	1489	4.48	8100	8200	8100	10690	5770	8230	8134.44	15.03	-552	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1325	6.55	1.02	12	0.01	1252.00	8054.00	19440	20240215	-57.82	6810	20241210	20.41	8200	0.00	20250102	8100	1.23	20250102	19440	-57.82	20240215	6810	20.41	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N
137	20250102	090619	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8230	0	3	0.00	0	0	0.00	0	0	0	10690	5770	8230	0.00	15.03	0	8456	8342	8116	8002	7776	8400	8060	81	2460	500	5260	10	1	16163092	1330	6.57	1.02	12	0.00	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	0	0.00	0	0	0.00	0	19440	-57.66	20240215	6810	20.85	20241210	1.67	N	093520	500	80 억	2428971	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History