KissMeData/065660/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	22750	100	2	0.44	1151237450	51131	32.10	22450	23150	21800	29400	15900	22650	22515.33	3.81	5381	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2214	-77.91	1.71	12	0.53	-292.00	13302.00	23500	20250123	-3.19	13100	20240805	73.66	23500	-3.19	20250123	18200	25.00	20250102	23500	-3.19	20250123	13100	73.66	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
3	20250124	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	22450	-200	5	-0.88	1067764350	47426	29.78	22450	23150	21800	29400	15900	22650	22514.32	3.81	3361	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2185	-76.88	1.69	12	0.49	-292.00	13302.00	23500	20250123	-4.47	13100	20240805	71.37	23500	-4.47	20250123	18200	23.35	20250102	23500	-4.47	20250123	13100	71.37	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
4	20250124	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	22700	50	2	0.22	920477000	40891	25.67	22450	23150	21800	29400	15900	22650	22510.50	3.81	2276	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2209	-77.74	1.71	12	0.42	-292.00	13302.00	23500	20250123	-3.40	13100	20240805	73.28	23500	-3.40	20250123	18200	24.73	20250102	23500	-3.40	20250123	13100	73.28	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
5	20250124	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	22700	50	2	0.22	844936000	37588	23.60	22450	23150	21800	29400	15900	22650	22478.88	3.81	1006	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2209	-77.74	1.71	12	0.39	-292.00	13302.00	23500	20250123	-3.40	13100	20240805	73.28	23500	-3.40	20250123	18200	24.73	20250102	23500	-3.40	20250123	13100	73.28	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
6	20250124	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	22900	250	2	1.10	805256200	35845	22.50	22450	23150	21800	29400	15900	22650	22464.95	3.81	1199	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2228	-78.42	1.72	12	0.37	-292.00	13302.00	23500	20250123	-2.55	13100	20240805	74.81	23500	-2.55	20250123	18200	25.82	20250102	23500	-2.55	20250123	13100	74.81	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
7	20250124	110620	57	100.00	KOSDAQ		유통	N	N	N	N	N	22500	-150	5	-0.66	698258050	31170	19.57	22450	23150	21800	29400	15900	22650	22401.61	3.81	1893	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2190	-77.05	1.69	12	0.32	-292.00	13302.00	23500	20250123	-4.26	13100	20240805	71.76	23500	-4.26	20250123	18200	23.63	20250102	23500	-4.26	20250123	13100	71.76	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
8	20250124	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	22500	-150	5	-0.66	485479200	21642	13.59	22450	23150	21800	29400	15900	22650	22432.27	3.81	785	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2190	-77.05	1.69	12	0.22	-292.00	13302.00	23500	20250123	-4.26	13100	20240805	71.76	23500	-4.26	20250123	18200	23.63	20250102	23500	-4.26	20250123	13100	71.76	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
9	20250124	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	21900	-750	5	-3.31	190416050	8597	5.40	22450	22900	21800	29400	15900	22650	22149.13	3.81	1549	25450	24050	22100	20700	18750	24750	21400	49	6750	500	15850	50	1	9731373	2131	-75.00	1.65	12	0.09	-292.00	13302.00	23500	20250123	-6.81	13100	20240805	67.18	23500	-6.81	20250123	18200	20.33	20250102	23500	-6.81	20250123	13100	67.18	20240805	0.44	N	065660	500	48 억	370425	N	N	N	N
10	20250123	160618	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	22650	1350	2	6.34	3514038550	158808	190.59	21000	23500	20150	27650	14950	21300	22127.50	3.89	-7569	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2204	-77.57	1.70	12	1.63	-292.00	13302.00	23500	20250123	-3.62	13100	20240805	72.90	23500	-3.62	20250123	18200	24.45	20250102	23500	-3.62	20250123	13100	72.90	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
11	20250123	150617	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	22450	1150	2	5.40	3446600800	155816	187.00	21000	23500	20150	27650	14950	21300	22119.68	3.89	-7816	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2185	-76.88	1.69	12	1.60	-292.00	13302.00	23500	20250123	-4.47	13100	20240805	71.37	23500	-4.47	20250123	18200	23.35	20250102	23500	-4.47	20250123	13100	71.37	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
12	20250123	140618	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	22400	1100	2	5.16	3144663000	142488	171.01	21000	23500	20150	27650	14950	21300	22069.67	3.89	-8068	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2180	-76.71	1.68	12	1.46	-292.00	13302.00	23500	20250123	-4.68	13100	20240805	70.99	23500	-4.68	20250123	18200	23.08	20250102	23500	-4.68	20250123	13100	70.99	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
13	20250123	130616	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	22200	900	2	4.23	1895776550	87956	105.56	21000	23000	20150	27650	14950	21300	21553.69	3.89	-9464	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2160	-76.03	1.67	12	0.90	-292.00	13302.00	23000	20250123	-3.48	13100	20240805	69.47	23000	-3.48	20250123	18200	21.98	20250102	23000	-3.48	20250123	13100	69.47	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
14	20250123	120617	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	21550	250	2	1.17	1363851000	63980	76.79	21000	23000	20150	27650	14950	21300	21316.83	3.89	-7121	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2097	-73.80	1.62	12	0.66	-292.00	13302.00	23000	20250123	-6.30	13100	20240805	64.50	23000	-6.30	20250123	18200	18.41	20250102	23000	-6.30	20250123	13100	64.50	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
15	20250123	110609	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	20700	-600	5	-2.82	1115622800	52407	62.90	21000	23000	20150	27650	14950	21300	21287.67	3.89	-3955	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2014	-70.89	1.56	12	0.54	-292.00	13302.00	23000	20250123	-10.00	13100	20240805	58.02	23000	-10.00	20250123	18200	13.74	20250102	23000	-10.00	20250123	13100	58.02	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
16	20250123	100616	57	100.00	KOSDAQ		유통	N	N	N	N	N	20350	-950	5	-4.46	137285700	6625	7.95	21000	21250	20350	27650	14950	21300	20722.37	3.89	-144	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	1980	-69.69	1.53	12	0.07	-292.00	13302.00	21750	20250122	-6.44	13100	20240805	55.34	21750	-6.44	20250122	18200	11.81	20250102	21750	-6.44	20250122	13100	55.34	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
17	20250123	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	21050	-250	5	-1.17	13511350	642	0.77	21000	21250	20950	27650	14950	21300	21045.72	3.89	181	23326	22312	20736	19722	18146	22820	20230	49	6350	500	14910	50	1	9731373	2048	-72.09	1.58	12	0.01	-292.00	13302.00	21750	20250122	-3.22	13100	20240805	60.69	21750	-3.22	20250122	18200	15.66	20250102	21750	-3.22	20250122	13100	60.69	20240805	0.44	N	065660	500	48 억	378198	N	N	N	N
18	20250122	160612	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	21300	2040	2	10.59	1717450320	83219	588.95	19260	21750	19160	25000	13490	19260	20637.61	3.77	11531	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	50	1	9731373	2073	-72.95	1.60	12	0.86	-292.00	13302.00	21750	20250122	-2.07	13100	20240805	62.60	21750	-2.07	20250122	18200	17.03	20250102	21750	-2.07	20250122	13100	62.60	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
19	20250122	150613	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	21350	2090	2	10.85	1558178570	75638	535.30	19260	21750	19160	25000	13490	19260	20600.47	3.77	10624	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	50	1	9731373	2078	-73.12	1.61	12	0.78	-292.00	13302.00	21750	20250122	-1.84	13100	20240805	62.98	21750	-1.84	20250122	18200	17.31	20250102	21750	-1.84	20250122	13100	62.98	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
20	20250122	140611	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	21250	1990	2	10.33	960717020	47636	337.13	19260	21350	19160	25000	13490	19260	20167.88	3.77	7159	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	50	1	9731373	2068	-72.77	1.60	12	0.49	-292.00	13302.00	21350	20250122	-0.47	13100	20240805	62.21	21350	-0.47	20250122	18200	16.76	20250102	21350	-0.47	20250122	13100	62.21	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
21	20250122	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	19870	610	2	3.17	421819620	21421	151.60	19260	19950	19160	25000	13490	19260	19691.87	3.77	1592	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	10	1	9731373	1934	-68.05	1.49	12	0.22	-292.00	13302.00	20850	20250116	-4.70	13100	20240805	51.68	20850	-4.70	20250116	18200	9.18	20250102	20850	-4.70	20250116	13100	51.68	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
22	20250122	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	19720	460	2	2.39	319239210	16238	114.92	19260	19950	19160	25000	13490	19260	19660.01	3.77	1631	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	10	1	9731373	1919	-67.53	1.48	12	0.17	-292.00	13302.00	20850	20250116	-5.42	13100	20240805	50.53	20850	-5.42	20250116	18200	8.35	20250102	20850	-5.42	20250116	13100	50.53	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
23	20250122	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	19770	510	2	2.65	268609700	13672	96.76	19260	19950	19160	25000	13490	19260	19646.70	3.77	3279	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	10	1	9731373	1924	-67.71	1.49	12	0.14	-292.00	13302.00	20850	20250116	-5.18	13100	20240805	50.92	20850	-5.18	20250116	18200	8.63	20250102	20850	-5.18	20250116	13100	50.92	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
24	20250122	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	19940	680	2	3.53	232521020	11848	83.85	19260	19950	19160	25000	13490	19260	19625.34	3.77	3118	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	10	1	9731373	1940	-68.29	1.50	12	0.12	-292.00	13302.00	20850	20250116	-4.36	13100	20240805	52.21	20850	-4.36	20250116	18200	9.56	20250102	20850	-4.36	20250116	13100	52.21	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
25	20250122	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	-10	5	-0.05	7883530	410	2.90	19260	19260	19160	25000	13490	19260	19228.12	3.77	226	19813	19536	19133	18856	18453	19675	18995	49	5740	500	13480	10	1	9731373	1873	-65.92	1.45	12	0.00	-292.00	13302.00	20850	20250116	-7.67	13100	20240805	46.95	20850	-7.67	20250116	18200	5.77	20250102	20850	-7.67	20250116	13100	46.95	20240805	0.44	N	065660	500	48 억	366762	N	N	N	N
26	20250121	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	19260	260	2	1.37	269363050	14130	56.98	19000	19410	18730	24700	13300	19000	19062.92	3.80	-3067	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1874	-65.96	1.45	12	0.15	-292.00	13302.00	20850	20250116	-7.63	13100	20240805	47.02	20850	-7.63	20250116	18200	5.82	20250102	20850	-7.63	20250116	13100	47.02	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
27	20250121	150611	57	100.00	KOSDAQ		유통	N	N	N	N	N	19390	390	2	2.05	262044420	13751	55.46	19000	19390	18730	24700	13300	19000	19056.39	3.80	-3170	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1887	-66.40	1.46	12	0.14	-292.00	13302.00	20850	20250116	-7.00	13100	20240805	48.02	20850	-7.00	20250116	18200	6.54	20250102	20850	-7.00	20250116	13100	48.02	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
28	20250121	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	19190	190	2	1.00	177618720	9377	37.82	19000	19210	18730	24700	13300	19000	18941.96	3.80	-2789	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1867	-65.72	1.44	12	0.10	-292.00	13302.00	20850	20250116	-7.96	13100	20240805	46.49	20850	-7.96	20250116	18200	5.44	20250102	20850	-7.96	20250116	13100	46.49	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
29	20250121	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19090	90	2	0.47	157735050	8339	33.63	19000	19110	18730	24700	13300	19000	18915.34	3.80	-2389	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1858	-65.38	1.44	12	0.09	-292.00	13302.00	20850	20250116	-8.44	13100	20240805	45.73	20850	-8.44	20250116	18200	4.89	20250102	20850	-8.44	20250116	13100	45.73	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
30	20250121	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	18970	-30	5	-0.16	109567500	5808	23.42	19000	19110	18730	24700	13300	19000	18864.93	3.80	-1463	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1846	-64.97	1.43	12	0.06	-292.00	13302.00	20850	20250116	-9.02	13100	20240805	44.81	20850	-9.02	20250116	18200	4.23	20250102	20850	-9.02	20250116	13100	44.81	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
31	20250121	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	18930	-70	5	-0.37	106272660	5634	22.72	19000	19110	18730	24700	13300	19000	18862.74	3.80	-1557	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1842	-64.83	1.42	12	0.06	-292.00	13302.00	20850	20250116	-9.21	13100	20240805	44.50	20850	-9.21	20250116	18200	4.01	20250102	20850	-9.21	20250116	13100	44.50	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
32	20250121	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18900	-100	5	-0.53	38580810	2034	8.20	19000	19110	18860	24700	13300	19000	18967.95	3.80	-320	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1839	-64.73	1.42	12	0.02	-292.00	13302.00	20850	20250116	-9.35	13100	20240805	44.27	20850	-9.35	20250116	18200	3.85	20250102	20850	-9.35	20250116	13100	44.27	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
33	20250121	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19000	0	3	0.00	5111090	269	1.08	19000	19010	19000	24700	13300	19000	19000.33	3.80	6	19986	19492	19126	18632	18266	19310	18450	49	5700	500	13300	10	1	9731373	1849	-65.07	1.43	12	0.00	-292.00	13302.00	20850	20250116	-8.87	13100	20240805	45.04	20850	-8.87	20250116	18200	4.40	20250102	20850	-8.87	20250116	13100	45.04	20240805	0.42	N	065660	500	48 억	369808	N	N	N	N
34	20250120	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	19000	-700	5	-3.55	472493780	24735	113.07	19200	19620	18760	25600	13790	19700	19102.23	3.86	-6291	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1849	-65.07	1.43	12	0.25	-292.00	13302.00	20850	20250116	-8.87	13100	20240805	45.04	20850	-8.87	20250116	18200	4.40	20250102	20850	-8.87	20250116	13100	45.04	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
35	20250120	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19050	-650	5	-3.30	439659320	23010	105.18	19200	19620	18760	25600	13790	19700	19107.32	3.86	-5912	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1854	-65.24	1.43	12	0.24	-292.00	13302.00	20850	20250116	-8.63	13100	20240805	45.42	20850	-8.63	20250116	18200	4.67	20250102	20850	-8.63	20250116	13100	45.42	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
36	20250120	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	19130	-570	5	-2.89	414508060	21691	99.15	19200	19620	18760	25600	13790	19700	19109.68	3.86	-5196	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1862	-65.51	1.44	12	0.22	-292.00	13302.00	20850	20250116	-8.25	13100	20240805	46.03	20850	-8.25	20250116	18200	5.11	20250102	20850	-8.25	20250116	13100	46.03	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
37	20250120	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	19200	-500	5	-2.54	391010620	20465	93.55	19200	19620	18760	25600	13790	19700	19106.31	3.86	-4314	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1868	-65.75	1.44	12	0.21	-292.00	13302.00	20850	20250116	-7.91	13100	20240805	46.56	20850	-7.91	20250116	18200	5.49	20250102	20850	-7.91	20250116	13100	46.56	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
38	20250120	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	-450	5	-2.28	362208080	18964	86.69	19200	19620	18760	25600	13790	19700	19099.77	3.86	-3257	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1873	-65.92	1.45	12	0.19	-292.00	13302.00	20850	20250116	-7.67	13100	20240805	46.95	20850	-7.67	20250116	18200	5.77	20250102	20850	-7.67	20250116	13100	46.95	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
39	20250120	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19200	-500	5	-2.54	352963900	18482	84.49	19200	19620	18760	25600	13790	19700	19097.71	3.86	-2944	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1868	-65.75	1.44	12	0.19	-292.00	13302.00	20850	20250116	-7.91	13100	20240805	46.56	20850	-7.91	20250116	18200	5.49	20250102	20850	-7.91	20250116	13100	46.56	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
40	20250120	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	19180	-520	5	-2.64	296453100	15508	70.89	19200	19620	18760	25600	13790	19700	19116.14	3.86	-1870	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1866	-65.68	1.44	12	0.16	-292.00	13302.00	20850	20250116	-8.01	13100	20240805	46.41	20850	-8.01	20250116	18200	5.38	20250102	20850	-8.01	20250116	13100	46.41	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
41	20250120	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	19430	-270	5	-1.37	31423100	1633	7.46	19200	19490	19160	25600	13790	19700	19242.56	3.86	184	21166	20432	20066	19332	18966	20250	19150	49	5900	500	13790	10	1	9731373	1891	-66.54	1.46	12	0.02	-292.00	13302.00	20850	20250116	-6.81	13100	20240805	48.32	20850	-6.81	20250116	18200	6.76	20250102	20850	-6.81	20250116	13100	48.32	20240805	0.39	N	065660	500	48 억	375770	N	N	N	N
42	20250117	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	19700	-450	5	-2.23	438221590	21696	26.18	20100	20800	19700	26150	14150	20150	20200.81	3.87	-603	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	10	1	9731373	1917	-67.47	1.48	12	0.22	-292.00	13302.00	20850	20250116	-5.52	13100	20240805	50.38	20850	-5.52	20250116	18200	8.24	20250102	20850	-5.52	20250116	13100	50.38	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
43	20250117	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	19870	-280	5	-1.39	377598460	18627	22.47	20100	20800	19800	26150	14150	20150	20271.57	3.87	-1171	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	10	1	9731373	1934	-68.05	1.49	12	0.19	-292.00	13302.00	20850	20250116	-4.70	13100	20240805	51.68	20850	-4.70	20250116	18200	9.18	20250102	20850	-4.70	20250116	13100	51.68	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
44	20250117	140609	57	100.00	KOSDAQ		유통	N	N	N	N	N	20100	-50	5	-0.25	262603150	12856	15.51	20100	20800	20100	26150	14150	20150	20426.51	3.87	-1171	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	1956	-68.84	1.51	12	0.13	-292.00	13302.00	20850	20250116	-3.60	13100	20240805	53.44	20850	-3.60	20250116	18200	10.44	20250102	20850	-3.60	20250116	13100	53.44	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
45	20250117	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	20200	50	2	0.25	217183850	10604	12.79	20100	20800	20100	26150	14150	20150	20481.31	3.87	-1067	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	1966	-69.18	1.52	12	0.11	-292.00	13302.00	20850	20250116	-3.12	13100	20240805	54.20	20850	-3.12	20250116	18200	10.99	20250102	20850	-3.12	20250116	13100	54.20	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
46	20250117	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	20200	50	2	0.25	205960100	10049	12.12	20100	20800	20100	26150	14150	20150	20495.58	3.87	-778	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	1966	-69.18	1.52	12	0.10	-292.00	13302.00	20850	20250116	-3.12	13100	20240805	54.20	20850	-3.12	20250116	18200	10.99	20250102	20850	-3.12	20250116	13100	54.20	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
47	20250117	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	20250	100	2	0.50	173433300	8445	10.19	20100	20800	20100	26150	14150	20150	20536.80	3.87	-1187	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	1971	-69.35	1.52	12	0.09	-292.00	13302.00	20850	20250116	-2.88	13100	20240805	54.58	20850	-2.88	20250116	18200	11.26	20250102	20850	-2.88	20250116	13100	54.58	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
48	20250117	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	20550	400	2	1.99	137326900	6675	8.05	20100	20800	20100	26150	14150	20150	20573.32	3.87	-1352	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	2000	-70.38	1.54	12	0.07	-292.00	13302.00	20850	20250116	-1.44	13100	20240805	56.87	20850	-1.44	20250116	18200	12.91	20250102	20850	-1.44	20250116	13100	56.87	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
49	20250117	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	20100	-50	5	-0.25	8511300	420	0.51	20100	20400	20100	26150	14150	20150	20265.00	3.87	-378	21516	20832	20166	19482	18816	21175	19825	49	6000	500	14100	50	1	9731373	1956	-68.84	1.51	12	0.00	-292.00	13302.00	20850	20250116	-3.60	13100	20240805	53.44	20850	-3.60	20250116	18200	10.44	20250102	20850	-3.60	20250116	13100	53.44	20240805	0.40	N	065660	500	48 억	376338	N	N	N	N
50	20250116	160605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	20150	650	2	3.33	1663473230	82747	382.77	19560	20850	19500	25350	13650	19500	20102.91	3.64	21661	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	50	1	9731373	1961	-69.01	1.51	12	0.85	-292.00	13302.00	20850	20250116	-3.36	13100	20240805	53.82	20850	-3.36	20250116	18200	10.71	20250102	20850	-3.36	20250116	13100	53.82	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
51	20250116	150539	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	19900	400	2	2.05	1621625720	80665	373.14	19560	20850	19500	25350	13650	19500	20103.21	3.64	21549	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	10	1	9731373	1937	-68.15	1.50	12	0.83	-292.00	13302.00	20850	20250116	-4.56	13100	20240805	51.91	20850	-4.56	20250116	18200	9.34	20250102	20850	-4.56	20250116	13100	51.91	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
52	20250116	140607	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	20050	550	2	2.82	1467840270	72959	337.49	19560	20850	19500	25350	13650	19500	20118.70	3.64	18511	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	50	1	9731373	1951	-68.66	1.51	12	0.75	-292.00	13302.00	20850	20250116	-3.84	13100	20240805	53.05	20850	-3.84	20250116	18200	10.16	20250102	20850	-3.84	20250116	13100	53.05	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
53	20250116	130607	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	19850	350	2	1.79	1294316990	64224	297.09	19560	20850	19500	25350	13650	19500	20153.17	3.64	16947	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	10	1	9731373	1932	-67.98	1.49	12	0.66	-292.00	13302.00	20850	20250116	-4.80	13100	20240805	51.53	20850	-4.80	20250116	18200	9.07	20250102	20850	-4.80	20250116	13100	51.53	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
54	20250116	120607	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	20000	500	2	2.56	1187793020	58873	272.33	19560	20850	19500	25350	13650	19500	20175.51	3.64	15507	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	50	1	9731373	1946	-68.49	1.50	12	0.60	-292.00	13302.00	20850	20250116	-4.08	13100	20240805	52.67	20850	-4.08	20250116	18200	9.89	20250102	20850	-4.08	20250116	13100	52.67	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
55	20250116	110608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	20550	1050	2	5.38	828544220	41220	190.67	19560	20850	19500	25350	13650	19500	20100.54	3.64	13828	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	50	1	9731373	2000	-70.38	1.54	12	0.42	-292.00	13302.00	20850	20250116	-1.44	13100	20240805	56.87	20850	-1.44	20250116	18200	12.91	20250102	20850	-1.44	20250116	13100	56.87	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
56	20250116	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	19840	340	2	1.74	168310260	8582	39.70	19560	19840	19500	25350	13650	19500	19612.01	3.64	3224	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	10	1	9731373	1931	-67.95	1.49	12	0.09	-292.00	13302.00	20400	20241224	-2.75	13100	20240805	51.45	19980	-0.70	20250107	18200	9.01	20250102	20400	-2.75	20241224	13100	51.45	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
57	20250116	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	19650	150	2	0.77	26688980	1361	6.30	19560	19650	19560	25350	13650	19500	19609.83	3.64	1307	19953	19726	19563	19336	19173	19645	19255	49	5850	500	13650	10	1	9731373	1912	-67.29	1.48	12	0.01	-292.00	13302.00	20400	20241224	-3.68	13100	20240805	50.00	19980	-1.65	20250107	18200	7.97	20250102	20400	-3.68	20241224	13100	50.00	20240805	0.40	N	065660	500	48 억	354320	N	N	N	N
58	20250115	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	19500	-90	5	-0.46	423070300	21618	87.67	19550	19790	19400	25450	13720	19590	19570.28	3.67	-2728	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1898	-66.78	1.47	12	0.22	-292.00	13302.00	20400	20241224	-4.41	13100	20240805	48.85	19980	-2.40	20250107	18200	7.14	20250102	20400	-4.41	20241224	13100	48.85	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
59	20250115	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	19530	-60	5	-0.31	407858410	20840	84.51	19550	19790	19400	25450	13720	19590	19570.94	3.67	-2689	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1901	-66.88	1.47	12	0.21	-292.00	13302.00	20400	20241224	-4.26	13100	20240805	49.08	19980	-2.25	20250107	18200	7.31	20250102	20400	-4.26	20241224	13100	49.08	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
60	20250115	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	19600	10	2	0.05	358076170	18294	74.19	19550	19790	19400	25450	13720	19590	19573.42	3.67	-2716	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1907	-67.12	1.47	12	0.19	-292.00	13302.00	20400	20241224	-3.92	13100	20240805	49.62	19980	-1.90	20250107	18200	7.69	20250102	20400	-3.92	20241224	13100	49.62	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
61	20250115	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	19550	-40	5	-0.20	271780280	13903	56.38	19550	19750	19400	25450	13720	19590	19548.32	3.67	-1517	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1902	-66.95	1.47	12	0.14	-292.00	13302.00	20400	20241224	-4.17	13100	20240805	49.24	19980	-2.15	20250107	18200	7.42	20250102	20400	-4.17	20241224	13100	49.24	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
62	20250115	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	19540	-50	5	-0.26	221422170	11332	45.95	19550	19750	19400	25450	13720	19590	19539.55	3.67	-1172	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1902	-66.92	1.47	12	0.12	-292.00	13302.00	20400	20241224	-4.22	13100	20240805	49.16	19980	-2.20	20250107	18200	7.36	20250102	20400	-4.22	20241224	13100	49.16	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
63	20250115	110606	57	100.00	KOSDAQ		유통	N	N	N	N	N	19400	-190	5	-0.97	138502290	7099	28.79	19550	19750	19400	25450	13720	19590	19510.11	3.67	-1639	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1888	-66.44	1.46	12	0.07	-292.00	13302.00	20400	20241224	-4.90	13100	20240805	48.09	19980	-2.90	20250107	18200	6.59	20250102	20400	-4.90	20241224	13100	48.09	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
64	20250115	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	19530	-60	5	-0.31	47880540	2452	9.94	19550	19750	19400	25450	13720	19590	19527.14	3.67	-667	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1901	-66.88	1.47	12	0.03	-292.00	13302.00	20400	20241224	-4.26	13100	20240805	49.08	19980	-2.25	20250107	18200	7.31	20250102	20400	-4.26	20241224	13100	49.08	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
65	20250115	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	19750	160	2	0.82	7857040	400	1.62	19550	19750	19550	25450	13720	19590	19642.60	3.67	-69	20136	19862	19486	19212	18836	20000	19350	49	5860	500	13710	10	1	9731373	1922	-67.64	1.48	12	0.00	-292.00	13302.00	20400	20241224	-3.19	13100	20240805	50.76	19980	-1.15	20250107	18200	8.52	20250102	20400	-3.19	20241224	13100	50.76	20240805	0.39	N	065660	500	48 억	357104	N	N	N	N
66	20250114	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	250	2	1.29	481432800	24649	146.54	19350	19760	19110	25100	13540	19340	19531.53	3.59	7726	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1906	-67.09	1.47	12	0.25	-292.00	13302.00	20400	20241224	-3.97	13100	20240805	49.54	19980	-1.95	20250107	18200	7.64	20250102	20400	-3.97	20241224	13100	49.54	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
67	20250114	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	19530	190	2	0.98	412637160	21137	125.66	19350	19760	19110	25100	13540	19340	19522.03	3.59	7584	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1901	-66.88	1.47	12	0.22	-292.00	13302.00	20400	20241224	-4.26	13100	20240805	49.08	19980	-2.25	20250107	18200	7.31	20250102	20400	-4.26	20241224	13100	49.08	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
68	20250114	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	250	2	1.29	338737150	17364	103.23	19350	19760	19110	25100	13540	19340	19508.01	3.59	5670	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1906	-67.09	1.47	12	0.18	-292.00	13302.00	20400	20241224	-3.97	13100	20240805	49.54	19980	-1.95	20250107	18200	7.64	20250102	20400	-3.97	20241224	13100	49.54	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
69	20250114	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	250	2	1.29	326232790	16725	99.43	19350	19760	19110	25100	13540	19340	19505.70	3.59	5455	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1906	-67.09	1.47	12	0.17	-292.00	13302.00	20400	20241224	-3.97	13100	20240805	49.54	19980	-1.95	20250107	18200	7.64	20250102	20400	-3.97	20241224	13100	49.54	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
70	20250114	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	19480	140	2	0.72	247308150	12698	75.49	19350	19760	19110	25100	13540	19340	19476.15	3.59	4214	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1896	-66.71	1.46	12	0.13	-292.00	13302.00	20400	20241224	-4.51	13100	20240805	48.70	19980	-2.50	20250107	18200	7.03	20250102	20400	-4.51	20241224	13100	48.70	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
71	20250114	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	19400	60	2	0.31	92606660	4794	28.50	19350	19450	19110	25100	13540	19340	19317.20	3.59	-168	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1888	-66.44	1.46	12	0.05	-292.00	13302.00	20400	20241224	-4.90	13100	20240805	48.09	19980	-2.90	20250107	18200	6.59	20250102	20400	-4.90	20241224	13100	48.09	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
72	20250114	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	19370	30	2	0.16	54396550	2823	16.78	19350	19450	19110	25100	13540	19340	19269.06	3.59	-248	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1885	-66.34	1.46	12	0.03	-292.00	13302.00	20400	20241224	-5.05	13100	20240805	47.86	19980	-3.05	20250107	18200	6.43	20250102	20400	-5.05	20241224	13100	47.86	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
73	20250114	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	19350	10	2	0.05	4024800	208	1.24	19350	19350	19350	25100	13540	19340	19350.00	3.59	-97	20193	19766	19463	19036	18733	19615	18885	49	5760	500	13530	10	1	9731373	1883	-66.27	1.45	12	0.00	-292.00	13302.00	20400	20241224	-5.15	13100	20240805	47.71	19980	-3.15	20250107	18200	6.32	20250102	20400	-5.15	20241224	13100	47.71	20240805	0.38	N	065660	500	48 억	349474	N	N	N	N
74	20250113	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	19340	-260	5	-1.33	326446190	16821	45.47	19890	19890	19160	25450	13720	19600	19407.67	3.62	-3240	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1882	-66.23	1.45	12	0.17	-292.00	13302.00	20400	20241224	-5.20	13100	20240805	47.63	19980	-3.20	20250107	18200	6.26	20250102	20400	-5.20	20241224	13100	47.63	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
75	20250113	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	19330	-270	5	-1.38	314567680	16207	43.81	19890	19890	19160	25450	13720	19600	19409.37	3.62	-3187	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1881	-66.20	1.45	12	0.17	-292.00	13302.00	20400	20241224	-5.25	13100	20240805	47.56	19980	-3.25	20250107	18200	6.21	20250102	20400	-5.25	20241224	13100	47.56	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
76	20250113	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	19580	-20	5	-0.10	258509300	13317	36.00	19890	19890	19160	25450	13720	19600	19411.98	3.62	-3412	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1905	-67.05	1.47	12	0.14	-292.00	13302.00	20400	20241224	-4.02	13100	20240805	49.47	19980	-2.00	20250107	18200	7.58	20250102	20400	-4.02	20241224	13100	49.47	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
77	20250113	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	19450	-150	5	-0.77	228063310	11754	31.78	19890	19890	19160	25450	13720	19600	19403.04	3.62	-2948	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1893	-66.61	1.46	12	0.12	-292.00	13302.00	20400	20241224	-4.66	13100	20240805	48.47	19980	-2.65	20250107	18200	6.87	20250102	20400	-4.66	20241224	13100	48.47	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
78	20250113	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	19420	-180	5	-0.92	182363060	9405	25.43	19890	19890	19160	25450	13720	19600	19390.01	3.62	-1794	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1890	-66.51	1.46	12	0.10	-292.00	13302.00	20400	20241224	-4.80	13100	20240805	48.24	19980	-2.80	20250107	18200	6.70	20250102	20400	-4.80	20241224	13100	48.24	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
79	20250113	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	19390	-210	5	-1.07	136554740	7047	19.05	19890	19890	19160	25450	13720	19600	19377.71	3.62	-1384	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1887	-66.40	1.46	12	0.07	-292.00	13302.00	20400	20241224	-4.95	13100	20240805	48.02	19980	-2.95	20250107	18200	6.54	20250102	20400	-4.95	20241224	13100	48.02	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
80	20250113	100548	57	100.00	KOSDAQ		유통	N	N	N	N	N	19560	-40	5	-0.20	98662680	5100	13.79	19890	19890	19160	25450	13720	19600	19345.62	3.62	-916	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1903	-66.99	1.47	12	0.05	-292.00	13302.00	20400	20241224	-4.12	13100	20240805	49.31	19980	-2.10	20250107	18200	7.47	20250102	20400	-4.12	20241224	13100	49.31	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
81	20250113	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	19360	-240	5	-1.22	17755870	907	2.45	19890	19890	19330	25450	13720	19600	19576.48	3.62	-200	20340	19970	19560	19190	18780	20155	19375	49	5850	500	13720	10	1	9731373	1884	-66.30	1.46	12	0.01	-292.00	13302.00	20400	20241224	-5.10	13100	20240805	47.79	19980	-3.10	20250107	18200	6.37	20250102	20400	-5.10	20241224	13100	47.79	20240805	0.37	N	065660	500	48 억	352714	N	N	N	N
82	20250110	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	19600	20	2	0.10	724064280	36918	116.97	19390	19930	19150	25450	13710	19580	19612.90	3.61	1287	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1907	-67.12	1.47	12	0.38	-292.00	13302.00	20400	20241224	-3.92	13100	20240805	49.62	19980	-1.90	20250107	18200	7.69	20250102	20400	-3.92	20241224	13100	49.62	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
83	20250110	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	19600	20	2	0.10	670982650	34207	108.38	19390	19930	19150	25450	13710	19580	19615.36	3.61	1225	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1907	-67.12	1.47	12	0.35	-292.00	13302.00	20400	20241224	-3.92	13100	20240805	49.62	19980	-1.90	20250107	18200	7.69	20250102	20400	-3.92	20241224	13100	49.62	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
84	20250110	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	19670	90	2	0.46	602250930	30700	97.27	19390	19930	19150	25450	13710	19580	19617.29	3.61	752	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1914	-67.36	1.48	12	0.32	-292.00	13302.00	20400	20241224	-3.58	13100	20240805	50.15	19980	-1.55	20250107	18200	8.08	20250102	20400	-3.58	20241224	13100	50.15	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
85	20250110	130545	57	100.00	KOSDAQ		유통	N	N	N	N	N	19600	20	2	0.10	485231060	24727	78.34	19390	19930	19150	25450	13710	19580	19623.53	3.61	-864	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1907	-67.12	1.47	12	0.25	-292.00	13302.00	20400	20241224	-3.92	13100	20240805	49.62	19980	-1.90	20250107	18200	7.69	20250102	20400	-3.92	20241224	13100	49.62	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
86	20250110	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	19450	-130	5	-0.66	359037860	18285	57.93	19390	19930	19150	25450	13710	19580	19635.65	3.61	-1180	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1893	-66.61	1.46	12	0.19	-292.00	13302.00	20400	20241224	-4.66	13100	20240805	48.47	19980	-2.65	20250107	18200	6.87	20250102	20400	-4.66	20241224	13100	48.47	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
87	20250110	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	19510	-70	5	-0.36	325236080	16555	52.45	19390	19930	19150	25450	13710	19580	19645.79	3.61	-550	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1899	-66.82	1.47	12	0.17	-292.00	13302.00	20400	20241224	-4.36	13100	20240805	48.93	19980	-2.35	20250107	18200	7.20	20250102	20400	-4.36	20241224	13100	48.93	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
88	20250110	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	10	2	0.05	285252260	14518	46.00	19390	19930	19150	25450	13710	19580	19648.18	3.61	230	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1906	-67.09	1.47	12	0.15	-292.00	13302.00	20400	20241224	-3.97	13100	20240805	49.54	19980	-1.95	20250107	18200	7.64	20250102	20400	-3.97	20241224	13100	49.54	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
89	20250110	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	19560	-20	5	-0.10	7386800	380	1.20	19390	19560	19150	25450	13710	19580	19438.95	3.61	48	20313	19946	19423	19056	18533	20130	19240	49	5870	500	13700	10	1	9731373	1903	-66.99	1.47	12	0.00	-292.00	13302.00	20400	20241224	-4.12	13100	20240805	49.31	19980	-2.10	20250107	18200	7.47	20250102	20400	-4.12	20241224	13100	49.31	20240805	0.37	N	065660	500	48 억	351397	N	N	N	N
90	20250109	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	19580	280	2	1.45	611754310	31491	220.83	19400	19790	18900	25050	13510	19300	19426.28	3.62	-1463	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1905	-67.05	1.47	12	0.32	-292.00	13302.00	20400	20241224	-4.02	13100	20240805	49.47	19980	-2.00	20250107	18200	7.58	20250102	20400	-4.02	20241224	13100	49.47	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
91	20250109	150545	57	100.00	KOSDAQ		유통	N	N	N	N	N	19600	300	2	1.55	576233050	29678	208.12	19400	19790	18900	25050	13510	19300	19416.17	3.62	-1975	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1907	-67.12	1.47	12	0.30	-292.00	13302.00	20400	20241224	-3.92	13100	20240805	49.62	19980	-1.90	20250107	18200	7.69	20250102	20400	-3.92	20241224	13100	49.62	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
92	20250109	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	19290	-10	5	-0.05	398547720	20614	144.56	19400	19710	18900	25050	13510	19300	19333.84	3.62	-1167	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1877	-66.06	1.45	12	0.21	-292.00	13302.00	20400	20241224	-5.44	13100	20240805	47.25	19980	-3.45	20250107	18200	5.99	20250102	20400	-5.44	20241224	13100	47.25	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
93	20250109	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	290	2	1.50	366155920	18942	132.83	19400	19710	18900	25050	13510	19300	19330.37	3.62	-614	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1906	-67.09	1.47	12	0.19	-292.00	13302.00	20400	20241224	-3.97	13100	20240805	49.54	19980	-1.95	20250107	18200	7.64	20250102	20400	-3.97	20241224	13100	49.54	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
94	20250109	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19350	50	2	0.26	206333640	10764	75.48	19400	19600	18900	25050	13510	19300	19168.86	3.62	-1118	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1883	-66.27	1.45	12	0.11	-292.00	13302.00	20400	20241224	-5.15	13100	20240805	47.71	19980	-3.15	20250107	18200	6.32	20250102	20400	-5.15	20241224	13100	47.71	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
95	20250109	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	19300	0	3	0.00	175151640	9146	64.14	19400	19600	18900	25050	13510	19300	19150.63	3.62	-553	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1878	-66.10	1.45	12	0.09	-292.00	13302.00	20400	20241224	-5.39	13100	20240805	47.33	19980	-3.40	20250107	18200	6.04	20250102	20400	-5.39	20241224	13100	47.33	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
96	20250109	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	-50	5	-0.26	132104250	6908	48.44	19400	19600	18900	25050	13510	19300	19123.37	3.62	-1236	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1873	-65.92	1.45	12	0.07	-292.00	13302.00	20400	20241224	-5.64	13100	20240805	46.95	19980	-3.65	20250107	18200	5.77	20250102	20400	-5.64	20241224	13100	46.95	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
97	20250109	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	19450	150	2	0.78	7932930	407	2.85	19400	19600	19400	25050	13510	19300	19491.23	3.62	-197	19933	19616	19133	18816	18333	19775	18975	49	5750	500	13510	10	1	9731373	1893	-66.61	1.46	12	0.00	-292.00	13302.00	20400	20241224	-4.66	13100	20240805	48.47	19980	-2.65	20250107	18200	6.87	20250102	20400	-4.66	20241224	13100	48.47	20240805	0.39	N	065660	500	48 억	352761	N	N	N	N
98	20250108	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	19300	150	2	0.78	273216350	14248	35.19	19000	19450	18650	24850	13410	19150	19175.77	3.63	-459	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1878	-66.10	1.45	12	0.15	-292.00	13302.00	20400	20241224	-5.39	13100	20240805	47.33	19980	-3.40	20250107	18200	6.04	20250102	20400	-5.39	20241224	13100	47.33	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
99	20250108	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	19320	170	2	0.89	240898010	12568	31.04	19000	19450	18650	24850	13410	19150	19167.57	3.63	-62	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1880	-66.16	1.45	12	0.13	-292.00	13302.00	20400	20241224	-5.29	13100	20240805	47.48	19980	-3.30	20250107	18200	6.15	20250102	20400	-5.29	20241224	13100	47.48	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
100	20250108	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19350	200	2	1.04	227657720	11882	29.34	19000	19450	18650	24850	13410	19150	19159.88	3.63	226	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1883	-66.27	1.45	12	0.12	-292.00	13302.00	20400	20241224	-5.15	13100	20240805	47.71	19980	-3.15	20250107	18200	6.32	20250102	20400	-5.15	20241224	13100	47.71	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
101	20250108	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	100	2	0.52	180183940	9424	23.27	19000	19330	18650	24850	13410	19150	19119.69	3.63	-747	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1873	-65.92	1.45	12	0.10	-292.00	13302.00	20400	20241224	-5.64	13100	20240805	46.95	19980	-3.65	20250107	18200	5.77	20250102	20400	-5.64	20241224	13100	46.95	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
102	20250108	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	19190	40	2	0.21	149673340	7834	19.35	19000	19330	18650	24850	13410	19150	19105.61	3.63	-273	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1867	-65.72	1.44	12	0.08	-292.00	13302.00	20400	20241224	-5.93	13100	20240805	46.49	19980	-3.95	20250107	18200	5.44	20250102	20400	-5.93	20241224	13100	46.49	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
103	20250108	110540	57	100.00	KOSDAQ		유통	N	N	N	N	N	19200	50	2	0.26	110396800	5793	14.31	19000	19330	18650	24850	13410	19150	19056.93	3.63	491	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1868	-65.75	1.44	12	0.06	-292.00	13302.00	20400	20241224	-5.88	13100	20240805	46.56	19980	-3.90	20250107	18200	5.49	20250102	20400	-5.88	20241224	13100	46.56	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
104	20250108	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	19060	-90	5	-0.47	87369130	4595	11.35	19000	19200	18650	24850	13410	19150	19013.96	3.63	723	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1855	-65.27	1.43	12	0.05	-292.00	13302.00	20400	20241224	-6.57	13100	20240805	45.50	19980	-4.60	20250107	18200	4.73	20250102	20400	-6.57	20241224	13100	45.50	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
105	20250108	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	19130	-20	5	-0.10	24506500	1302	3.22	19000	19130	18650	24850	13410	19150	18822.20	3.63	529	20370	19760	19370	18760	18370	20065	19065	49	5700	500	13400	10	1	9731373	1862	-65.51	1.44	12	0.01	-292.00	13302.00	20400	20241224	-6.23	13100	20240805	46.03	19980	-4.25	20250107	18200	5.11	20250102	20400	-6.23	20241224	13100	46.03	20240805	0.37	N	065660	500	48 억	353162	N	N	N	N
106	20250107	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	19150	0	3	0.00	777103840	39925	121.93	18980	19980	18980	24850	13410	19150	19464.21	3.63	-267	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1864	-65.58	1.44	12	0.41	-292.00	13302.00	20400	20241224	-6.13	13100	20240805	46.18	19980	-4.15	20250107	18200	5.22	20250102	20400	-6.13	20241224	13100	46.18	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
107	20250107	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	19170	20	2	0.10	771300540	39622	121.00	18980	19980	18980	24850	13410	19150	19466.47	3.63	-191	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1866	-65.65	1.44	12	0.41	-292.00	13302.00	20400	20241224	-6.03	13100	20240805	46.34	19980	-4.05	20250107	18200	5.33	20250102	20400	-6.03	20241224	13100	46.34	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
108	20250107	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	19230	80	2	0.42	733152720	37637	114.94	18980	19980	18980	24850	13410	19150	19479.57	3.63	-140	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1871	-65.86	1.45	12	0.39	-292.00	13302.00	20400	20241224	-5.74	13100	20240805	46.79	19980	-3.75	20250107	18200	5.66	20250102	20400	-5.74	20241224	13100	46.79	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
109	20250107	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	19470	320	2	1.67	658526990	33778	103.15	18980	19980	18980	24850	13410	19150	19495.74	3.63	2195	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1895	-66.68	1.46	12	0.35	-292.00	13302.00	20400	20241224	-4.56	13100	20240805	48.63	19980	-2.55	20250107	18200	6.98	20250102	20400	-4.56	20241224	13100	48.63	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
110	20250107	120538	57	100.00	KOSDAQ		유통	N	N	N	N	N	19450	300	2	1.57	607155830	31130	95.07	18980	19980	18980	24850	13410	19150	19503.88	3.63	1583	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1893	-66.61	1.46	12	0.32	-292.00	13302.00	20400	20241224	-4.66	13100	20240805	48.47	19980	-2.65	20250107	18200	6.87	20250102	20400	-4.66	20241224	13100	48.47	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
111	20250107	110535	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	100	2	0.52	537823860	27553	84.14	18980	19980	18980	24850	13410	19150	19519.61	3.63	552	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1873	-65.92	1.45	12	0.28	-292.00	13302.00	20400	20241224	-5.64	13100	20240805	46.95	19980	-3.65	20250107	18200	5.77	20250102	20400	-5.64	20241224	13100	46.95	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
112	20250107	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	19560	410	2	2.14	389712240	19865	60.67	18980	19980	18980	24850	13410	19150	19618.03	3.63	3592	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1903	-66.99	1.47	12	0.20	-292.00	13302.00	20400	20241224	-4.12	13100	20240805	49.31	19980	-2.10	20250107	18200	7.47	20250102	20400	-4.12	20241224	13100	49.31	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
113	20250107	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	19200	50	2	0.26	8797300	460	1.40	18980	19250	18980	24850	13410	19150	19124.57	3.63	-161	19603	19376	18923	18696	18243	19490	18810	49	5700	500	13400	10	1	9731373	1868	-65.75	1.44	12	0.00	-292.00	13302.00	20400	20241224	-5.88	13100	20240805	46.56	19250	0.00	20250103	18200	5.49	20250102	20400	-5.88	20241224	13100	46.56	20240805	0.35	N	065660	500	48 억	353493	N	N	N	N
114	20250106	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	19150	0	3	0.00	612172960	32517	59.85	18830	19150	18470	24850	13410	19150	18821.12	3.67	-3260	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1864	-65.58	1.44	12	0.33	-292.00	13302.00	20400	20241224	-6.13	13100	20240805	46.18	19250	-0.52	20250103	18200	5.22	20250102	20400	-6.13	20241224	13100	46.18	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
115	20250106	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	19120	-30	5	-0.16	560214130	29799	54.84	18830	19130	18470	24850	13410	19150	18799.76	3.67	-2561	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1861	-65.48	1.44	12	0.31	-292.00	13302.00	20400	20241224	-6.27	13100	20240805	45.95	19250	-0.68	20250103	18200	5.05	20250102	20400	-6.27	20241224	13100	45.95	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
116	20250106	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	18900	-250	5	-1.31	468063590	24961	45.94	18830	19130	18470	24850	13410	19150	18751.80	3.67	-1745	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1839	-64.73	1.42	12	0.26	-292.00	13302.00	20400	20241224	-7.35	13100	20240805	44.27	19250	-1.82	20250103	18200	3.85	20250102	20400	-7.35	20241224	13100	44.27	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
117	20250106	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18810	-340	5	-1.78	409720110	21869	40.25	18830	19130	18470	24850	13410	19150	18735.20	3.67	-2941	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1830	-64.42	1.41	12	0.22	-292.00	13302.00	20400	20241224	-7.79	13100	20240805	43.59	19250	-2.29	20250103	18200	3.35	20250102	20400	-7.79	20241224	13100	43.59	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
118	20250106	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18670	-480	5	-2.51	334842630	17888	32.92	18830	19130	18470	24850	13410	19150	18718.84	3.67	-3449	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1817	-63.94	1.40	12	0.18	-292.00	13302.00	20400	20241224	-8.48	13100	20240805	42.52	19250	-3.01	20250103	18200	2.58	20250102	20400	-8.48	20241224	13100	42.52	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
119	20250106	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18580	-570	5	-2.98	318720980	17023	31.33	18830	19130	18470	24850	13410	19150	18722.96	3.67	-3258	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1808	-63.63	1.40	12	0.17	-292.00	13302.00	20400	20241224	-8.92	13100	20240805	41.83	19250	-3.48	20250103	18200	2.09	20250102	20400	-8.92	20241224	13100	41.83	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
120	20250106	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18600	-550	5	-2.87	297488320	15881	29.23	18830	19130	18470	24850	13410	19150	18732.34	3.67	-2752	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1810	-63.70	1.40	12	0.16	-292.00	13302.00	20400	20241224	-8.82	13100	20240805	41.98	19250	-3.38	20250103	18200	2.20	20250102	20400	-8.82	20241224	13100	41.98	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
121	20250106	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	19060	-90	5	-0.47	74914970	3963	7.29	18830	19130	18830	24850	13410	19150	18903.60	3.67	893	19643	19396	19003	18756	18363	19520	18880	49	5700	500	13400	10	1	9731373	1855	-65.27	1.43	12	0.04	-292.00	13302.00	20400	20241224	-6.57	13100	20240805	45.50	19250	-0.99	20250103	18200	4.73	20250102	20400	-6.57	20241224	13100	45.50	20240805	0.35	N	065660	500	48 억	356755	N	N	N	N
122	20250103	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	19150	390	2	2.08	1027345540	54146	114.25	18700	19250	18610	24350	13140	18760	18973.94	3.62	4399	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1864	-65.58	1.44	12	0.56	-292.00	13302.00	20400	20241224	-6.13	13100	20240805	46.18	19250	-0.52	20250103	18200	5.22	20250102	20400	-6.13	20241224	13100	46.18	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
123	20250103	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	19140	380	2	2.03	980044960	51674	109.03	18700	19250	18610	24350	13140	18760	18966.32	3.62	5733	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1863	-65.55	1.44	12	0.53	-292.00	13302.00	20400	20241224	-6.18	13100	20240805	46.11	19250	-0.57	20250103	18200	5.16	20250102	20400	-6.18	20241224	13100	46.11	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
124	20250103	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18990	230	2	1.23	743424180	39247	82.81	18700	19250	18610	24350	13140	18760	18942.66	3.62	2442	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1848	-65.03	1.43	12	0.40	-292.00	13302.00	20400	20241224	-6.91	13100	20240805	44.96	19250	-1.35	20250103	18200	4.34	20250102	20400	-6.91	20241224	13100	44.96	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
125	20250103	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18920	160	2	0.85	592818980	31329	66.10	18700	19250	18610	24350	13140	18760	18922.89	3.62	-944	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1841	-64.79	1.42	12	0.32	-292.00	13302.00	20400	20241224	-7.25	13100	20240805	44.43	19250	-1.71	20250103	18200	3.96	20250102	20400	-7.25	20241224	13100	44.43	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
126	20250103	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	19110	350	2	1.87	337143580	17872	37.71	18700	19110	18610	24350	13140	18760	18864.93	3.62	-1020	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1860	-65.45	1.44	12	0.18	-292.00	13302.00	20400	20241224	-6.32	13100	20240805	45.88	19110	0.00	20250103	18200	5.00	20250102	20400	-6.32	20241224	13100	45.88	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
127	20250103	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	18870	110	2	0.59	165172660	8785	18.54	18700	19070	18610	24350	13140	18760	18802.15	3.62	255	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1836	-64.62	1.42	12	0.09	-292.00	13302.00	20400	20241224	-7.50	13100	20240805	44.05	19070	-1.05	20250103	18200	3.68	20250102	20400	-7.50	20241224	13100	44.05	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
128	20250103	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18770	10	2	0.05	130125850	6921	14.60	18700	19070	18610	24350	13140	18760	18802.21	3.62	-164	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1827	-64.28	1.41	12	0.07	-292.00	13302.00	20400	20241224	-7.99	13100	20240805	43.28	19070	-1.57	20250103	18200	3.13	20250102	20400	-7.99	20241224	13100	43.28	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
129	20250103	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	18760	0	3	0.00	19488170	1044	2.20	18700	18760	18610	24350	13140	18760	18656.96	3.62	510	19466	19112	18656	18302	17846	18885	18075	49	5590	500	13130	10	1	9731373	1826	-64.25	1.41	12	0.01	-292.00	13302.00	20400	20241224	-8.04	13100	20240805	43.21	19010	-1.32	20250102	18200	3.08	20250102	20400	-8.04	20241224	13100	43.21	20240805	0.34	N	065660	500	48 억	352571	N	N	N	N
130	20250102	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	18760	-130	5	-0.69	884099240	47364	115.00	19000	19010	18200	24550	13230	18890	18666.01	3.63	-572	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1826	-64.25	1.41	12	0.49	-292.00	13302.00	20400	20241224	-8.04	13100	20240805	43.21	19010	-1.32	20250102	18200	3.08	20250102	20400	-8.04	20241224	13100	43.21	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
131	20250102	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	18940	50	2	0.26	745448900	40024	97.18	19000	19010	18200	24550	13230	18890	18624.98	3.63	321	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1843	-64.86	1.42	12	0.41	-292.00	13302.00	20400	20241224	-7.16	13100	20240805	44.58	19010	-0.37	20250102	18200	4.07	20250102	20400	-7.16	20241224	13100	44.58	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
132	20250102	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18710	-180	5	-0.95	684832310	36811	89.38	19000	19010	18200	24550	13230	18890	18603.93	3.63	733	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1821	-64.08	1.41	12	0.38	-292.00	13302.00	20400	20241224	-8.28	13100	20240805	42.82	19010	-1.58	20250102	18200	2.80	20250102	20400	-8.28	20241224	13100	42.82	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
133	20250102	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	18500	-390	5	-2.06	483883360	25911	62.91	19000	19010	18440	24550	13230	18890	18674.74	3.63	-1290	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1800	-63.36	1.39	12	0.27	-292.00	13302.00	20400	20241224	-9.31	13100	20240805	41.22	19010	-2.68	20250102	18440	0.33	20250102	20400	-9.31	20241224	13100	41.22	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
134	20250102	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18540	-350	5	-1.85	433323510	23183	56.29	19000	19010	18440	24550	13230	18890	18691.35	3.63	-2416	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1804	-63.49	1.39	12	0.24	-292.00	13302.00	20400	20241224	-9.12	13100	20240805	41.53	19010	-2.47	20250102	18440	0.54	20250102	20400	-9.12	20241224	13100	41.53	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
135	20250102	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	18610	-280	5	-1.48	371938040	19865	48.23	19000	19010	18440	24550	13230	18890	18723.20	3.63	-221	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1811	-63.73	1.40	12	0.20	-292.00	13302.00	20400	20241224	-8.77	13100	20240805	42.06	19010	-2.10	20250102	18440	0.92	20250102	20400	-8.77	20241224	13100	42.06	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
136	20250102	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	0	3	0.00	33246160	1758	4.27	19000	19000	18890	24550	13230	18890	18911.48	3.63	-921	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1838	-64.69	1.42	12	0.02	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	19000	-0.58	20250102	18890	0.00	20250102	20400	-7.40	20241224	13100	44.20	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N
137	20250102	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	0	3	0.00	0	0	0.00	0	0	0	24550	13230	18890	0.00	3.63	0	19396	19142	18646	18392	17896	19270	18520	49	5660	500	13220	10	1	9731373	1838	-64.69	1.42	12	0.00	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	0	0.00	0	0	0.00	0	20400	-7.40	20241224	13100	44.20	20240805	0.37	N	065660	500	48 억	353136	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History