KissMeData/064090/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	marketWarningCode	shortOverheated
2	20250124	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	393	2	19.88	2548913097	1105352	1104.49	1950	2465	1950	2570	1384	1977	2305.97	1.45	2325	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1179	-9.05	1.99	12	2.22	-262.00	1188.00	7630	20240704	-68.94	1763	20250122	34.43	3090	-23.30	20250103	1763	34.43	20250122	7630	-68.94	20240704	1763	34.43	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
3	20250124	150613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	378	2	19.12	2489578172	1080280	1079.44	1950	2465	1950	2570	1384	1977	2304.57	1.45	8406	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1171	-8.99	1.98	12	2.17	-262.00	1188.00	7630	20240704	-69.13	1763	20250122	33.58	3090	-23.79	20250103	1763	33.58	20250122	7630	-69.13	20240704	1763	33.58	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
4	20250124	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	378	2	19.12	2106674407	919112	918.40	1950	2465	1950	2570	1384	1977	2292.08	1.45	20879	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1171	-8.99	1.98	12	1.85	-262.00	1188.00	7630	20240704	-69.13	1763	20250122	33.58	3090	-23.79	20250103	1763	33.58	20250122	7630	-69.13	20240704	1763	33.58	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
5	20250124	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	408	2	20.64	1904543367	834025	833.38	1950	2465	1950	2570	1384	1977	2283.56	1.45	26486	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1186	-9.10	2.01	12	1.68	-262.00	1188.00	7630	20240704	-68.74	1763	20250122	35.28	3090	-22.82	20250103	1763	35.28	20250122	7630	-68.74	20240704	1763	35.28	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
6	20250124	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	398	2	20.13	1368076542	606677	606.20	1950	2465	1950	2570	1384	1977	2255.03	1.45	37552	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1181	-9.06	2.00	12	1.22	-262.00	1188.00	7630	20240704	-68.87	1763	20250122	34.71	3090	-23.14	20250103	1763	34.71	20250122	7630	-68.87	20240704	1763	34.71	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
7	20250124	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	343	2	17.35	1012052652	454933	454.58	1950	2400	1950	2570	1384	1977	2224.62	1.45	43656	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1154	-8.85	1.95	12	0.91	-262.00	1188.00	7630	20240704	-69.59	1763	20250122	31.59	3090	-24.92	20250103	1763	31.59	20250122	7630	-69.59	20240704	1763	31.59	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
8	20250124	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	163	2	8.24	142402692	69840	69.79	1950	2140	1950	2570	1384	1977	2038.98	1.45	10323	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	5	1	49742745	1064	-8.17	1.80	12	0.14	-262.00	1188.00	7630	20240704	-71.95	1763	20250122	21.38	3090	-30.74	20250103	1763	21.38	20250122	7630	-71.95	20240704	1763	21.38	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
9	20250124	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1977	0	3	0.00	2828043	1444	1.44	1950	1977	1950	2570	1384	1977	1958.48	1.45	-585	2075	2025	1939	1889	1803	2051	1915	249	593	500	1220	1	1	49742745	983	-7.55	1.66	12	0.00	-262.00	1188.00	7630	20240704	-74.09	1763	20250122	12.14	3090	-36.02	20250103	1763	12.14	20250122	7630	-74.09	20240704	1763	12.14	20250122	0.31	N	064090	500	248 억	719661	N	N	N	00	N
10	20250123	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1977	-13	5	-0.65	191706913	99434	18.01	1951	1989	1853	2585	1393	1990	1927.98	1.47	-11989	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	983	-7.55	1.66	12	0.20	-262.00	1188.00	7630	20240704	-74.09	1763	20250122	12.14	3090	-36.02	20250103	1763	12.14	20250122	7630	-74.09	20240704	1763	12.14	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
11	20250123	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	-33	5	-1.66	174841211	90822	16.45	1951	1989	1853	2585	1393	1990	1925.10	1.47	-13693	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	973	-7.47	1.65	12	0.18	-262.00	1188.00	7630	20240704	-74.35	1763	20250122	11.00	3090	-36.67	20250103	1763	11.00	20250122	7630	-74.35	20240704	1763	11.00	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
12	20250123	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1926	-64	5	-3.22	161656890	84019	15.22	1951	1989	1853	2585	1393	1990	1924.05	1.47	-15585	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	958	-7.35	1.62	12	0.17	-262.00	1188.00	7630	20240704	-74.76	1763	20250122	9.25	3090	-37.67	20250103	1763	9.25	20250122	7630	-74.76	20240704	1763	9.25	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
13	20250123	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	-43	5	-2.16	154149953	80127	14.51	1951	1989	1853	2585	1393	1990	1923.82	1.47	-15946	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	968	-7.43	1.64	12	0.16	-262.00	1188.00	7630	20240704	-74.48	1763	20250122	10.44	3090	-36.99	20250103	1763	10.44	20250122	7630	-74.48	20240704	1763	10.44	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
14	20250123	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1926	-64	5	-3.22	139352381	72386	13.11	1951	1989	1853	2585	1393	1990	1925.13	1.47	-8785	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	958	-7.35	1.62	12	0.15	-262.00	1188.00	7630	20240704	-74.76	1763	20250122	9.25	3090	-37.67	20250103	1763	9.25	20250122	7630	-74.76	20240704	1763	9.25	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
15	20250123	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1944	-46	5	-2.31	112982566	58790	10.65	1951	1989	1853	2585	1393	1990	1921.80	1.47	-5039	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	967	-7.42	1.64	12	0.12	-262.00	1188.00	7630	20240704	-74.52	1763	20250122	10.27	3090	-37.09	20250103	1763	10.27	20250122	7630	-74.52	20240704	1763	10.27	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
16	20250123	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1948	-42	5	-2.11	87323023	45614	8.26	1951	1989	1853	2585	1393	1990	1914.39	1.47	-7212	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	969	-7.44	1.64	12	0.09	-262.00	1188.00	7630	20240704	-74.47	1763	20250122	10.49	3090	-36.96	20250103	1763	10.49	20250122	7630	-74.47	20240704	1763	10.49	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
17	20250123	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1970	-20	5	-1.01	1488860	763	0.14	1951	1970	1951	2585	1393	1990	1951.32	1.47	-108	2201	2095	1929	1823	1657	2012	1740	249	595	500	1230	1	1	49742745	980	-7.52	1.66	12	0.00	-262.00	1188.00	7630	20240704	-74.18	1763	20250122	11.74	3090	-36.25	20250103	1763	11.74	20250122	7630	-74.18	20240704	1763	11.74	20250122	0.31	N	064090	500	248 억	731869	N	N	N	00	N
18	20250122	160604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1990	0	3	0.00	1054560770	552111	297.72	2035	2035	1763	2585	1393	1990	1910.05	1.36	59715	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	990	-7.60	1.68	12	1.11	-262.00	1188.00	7630	20240704	-73.92	1763	20250122	12.88	3090	-35.60	20250103	1763	12.88	20250122	7630	-73.92	20240704	1763	12.88	20250122	0.34	N	064090	500	248 억	674033	N	N	N	00	N
19	20250122	150605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	10	2	0.50	1020079981	534807	288.39	2035	2035	1763	2585	1393	1990	1907.38	1.36	57426	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	5	1	49742745	995	-7.63	1.68	12	1.08	-262.00	1188.00	7630	20240704	-73.79	1763	20250122	13.44	3090	-35.28	20250103	1763	13.44	20250122	7630	-73.79	20240704	1763	13.44	20250122	0.34	N	064090	500	248 억	674033	N	N	N	00	N
20	20250122	140603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	10	2	0.50	923613232	486399	262.29	2035	2035	1763	2585	1393	1990	1898.88	1.36	32621	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	5	1	49742745	995	-7.63	1.68	12	0.98	-262.00	1188.00	7630	20240704	-73.79	1763	20250122	13.44	3090	-35.28	20250103	1763	13.44	20250122	7630	-73.79	20240704	1763	13.44	20250122	0.34	N	064090	500	248 억	674033	N	N	N	00	N
21	20250122	130606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1957	-33	5	-1.66	742646209	394307	212.63	2035	2035	1763	2585	1393	1990	1883.42	1.36	6042	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	973	-7.47	1.65	12	0.79	-262.00	1188.00	7630	20240704	-74.35	1763	20250122	11.00	3090	-36.67	20250103	1763	11.00	20250122	7630	-74.35	20240704	1763	11.00	20250122	0.34	N	064090	500	248 억	674033	N	N	N	00	N
22	20250122	120604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1867	-123	5	-6.18	559493431	297010	160.16	2035	2035	1763	2585	1393	1990	1883.75	1.36	-1946	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	929	-7.13	1.57	12	0.60	-262.00	1188.00	7630	20240704	-75.53	1763	20250122	5.90	3090	-39.58	20250103	1763	5.90	20250122	7630	-75.53	20240704	1763	5.90	20250122	0.34	N	064090	500	248 억	674033	N	N	N	00	N
23	20250122	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1917	-73	5	-3.67	271443600	140812	75.93	2035	2035	1908	2585	1393	1990	1927.70	1.36	10798	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	954	-7.32	1.61	12	0.28	-262.00	1188.00	7630	20240704	-74.88	1880	20250117	1.97	3090	-37.96	20250103	1880	1.97	20250117	7630	-74.88	20240704	1880	1.97	20250117	0.34	N	064090	500	248 억	674033	N	N	N	00	N
24	20250122	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	-69	5	-3.47	205260864	106361	57.35	2035	2035	1908	2585	1393	1990	1929.85	1.36	15434	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	956	-7.33	1.62	12	0.21	-262.00	1188.00	7630	20240704	-74.82	1880	20250117	2.18	3090	-37.83	20250103	1880	2.18	20250117	7630	-74.82	20240704	1880	2.18	20250117	0.34	N	064090	500	248 억	674033	N	N	N	00	N
25	20250122	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1913	-77	5	-3.87	32741264	16861	9.09	2035	2035	1913	2585	1393	1990	1941.83	1.36	2873	2150	2070	2000	1920	1850	2035	1885	249	595	500	1230	1	1	49742745	952	-7.30	1.61	12	0.03	-262.00	1188.00	7630	20240704	-74.93	1880	20250117	1.76	3090	-38.09	20250103	1880	1.76	20250117	7630	-74.93	20240704	1880	1.76	20250117	0.34	N	064090	500	248 억	674033	N	N	N	00	N
26	20250121	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-15	5	-0.75	366837701	184369	26.00	2000	2080	1930	2605	1405	2005	1989.69	1.39	-19763	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	1	1	49742745	990	-7.60	1.68	12	0.37	-262.00	1188.00	7630	20240704	-73.92	1880	20250117	5.85	3090	-35.60	20250103	1880	5.85	20250117	7630	-73.92	20240704	1880	5.85	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
27	20250121	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1961	-44	5	-2.19	355566075	178664	25.20	2000	2080	1930	2605	1405	2005	1990.14	1.39	-18003	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	1	1	49742745	975	-7.48	1.65	12	0.36	-262.00	1188.00	7630	20240704	-74.30	1880	20250117	4.31	3090	-36.54	20250103	1880	4.31	20250117	7630	-74.30	20240704	1880	4.31	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
28	20250121	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-12	5	-0.60	332232825	166807	23.52	2000	2080	1930	2605	1405	2005	1991.72	1.39	-15948	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	1	1	49742745	991	-7.61	1.68	12	0.34	-262.00	1188.00	7630	20240704	-73.88	1880	20250117	6.01	3090	-35.50	20250103	1880	6.01	20250117	7630	-73.88	20240704	1880	6.01	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
29	20250121	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1992	-13	5	-0.65	316333483	158746	22.39	2000	2080	1930	2605	1405	2005	1992.70	1.39	-13198	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	1	1	49742745	991	-7.60	1.68	12	0.32	-262.00	1188.00	7630	20240704	-73.89	1880	20250117	5.96	3090	-35.53	20250103	1880	5.96	20250117	7630	-73.89	20240704	1880	5.96	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
30	20250121	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	10	2	0.50	177923015	88435	12.47	2000	2080	1970	2605	1405	2005	2011.91	1.39	-5279	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	5	1	49742745	1002	-7.69	1.70	12	0.18	-262.00	1188.00	7630	20240704	-73.59	1880	20250117	7.18	3090	-34.79	20250103	1880	7.18	20250117	7630	-73.59	20240704	1880	7.18	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
31	20250121	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	15	2	0.75	164060105	81531	11.50	2000	2080	1970	2605	1405	2005	2012.24	1.39	-5936	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	5	1	49742745	1005	-7.71	1.70	12	0.16	-262.00	1188.00	7630	20240704	-73.53	1880	20250117	7.45	3090	-34.63	20250103	1880	7.45	20250117	7630	-73.53	20240704	1880	7.45	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
32	20250121	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	30	2	1.50	93955312	46551	6.56	2000	2080	1970	2605	1405	2005	2018.33	1.39	7446	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	5	1	49742745	1012	-7.77	1.71	12	0.09	-262.00	1188.00	7630	20240704	-73.33	1880	20250117	8.24	3090	-34.14	20250103	1880	8.24	20250117	7630	-73.33	20240704	1880	8.24	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
33	20250121	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	0	3	0.00	14698895	7289	1.03	2000	2050	2000	2605	1405	2005	2016.59	1.39	-1306	2335	2170	2075	1910	1815	2122	1862	249	600	500	1240	5	1	49742745	997	-7.65	1.69	12	0.01	-262.00	1188.00	7630	20240704	-73.72	1880	20250117	6.65	3090	-35.11	20250103	1880	6.65	20250117	7630	-73.72	20240704	1880	6.65	20250117	0.26	N	064090	500	248 억	693902	N	N	N	00	N
34	20250120	160600	54	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-85	5	-4.07	1472478931	708367	15.47	2115	2240	1980	2715	1465	2090	2078.65	1.47	-38432	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	997	-7.65	1.69	12	1.42	-262.00	1188.00	7630	20240704	-73.72	1880	20250117	6.65	3090	-35.11	20250103	1880	6.65	20250117	7630	-73.72	20240704	1880	6.65	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
35	20250120	150602	54	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-96	5	-4.59	1420329077	682168	14.90	2115	2240	1980	2715	1465	2090	2082.04	1.47	-29638	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	1	1	49742745	992	-7.61	1.68	12	1.37	-262.00	1188.00	7630	20240704	-73.87	1880	20250117	6.06	3090	-35.47	20250103	1880	6.06	20250117	7630	-73.87	20240704	1880	6.06	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
36	20250120	140600	54	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-75	5	-3.59	1326199076	634942	13.87	2115	2240	1980	2715	1465	2090	2088.69	1.47	-17001	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1002	-7.69	1.70	12	1.28	-262.00	1188.00	7630	20240704	-73.59	1880	20250117	7.18	3090	-34.79	20250103	1880	7.18	20250117	7630	-73.59	20240704	1880	7.18	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
37	20250120	130600	54	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-65	5	-3.11	1264079596	603996	13.19	2115	2240	1980	2715	1465	2090	2092.88	1.47	-13319	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1007	-7.73	1.70	12	1.21	-262.00	1188.00	7630	20240704	-73.46	1880	20250117	7.71	3090	-34.47	20250103	1880	7.71	20250117	7630	-73.46	20240704	1880	7.71	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
38	20250120	120602	54	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-80	5	-3.83	1227965194	586050	12.80	2115	2240	1980	2715	1465	2090	2095.35	1.47	-14162	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1000	-7.67	1.69	12	1.18	-262.00	1188.00	7630	20240704	-73.66	1880	20250117	6.91	3090	-34.95	20250103	1880	6.91	20250117	7630	-73.66	20240704	1880	6.91	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
39	20250120	110602	54	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-60	5	-2.87	1060812794	502687	10.98	2115	2240	1986	2715	1465	2090	2110.41	1.47	20165	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1010	-7.75	1.71	12	1.01	-262.00	1188.00	7630	20240704	-73.39	1880	20250117	7.98	3090	-34.30	20250103	1880	7.98	20250117	7630	-73.39	20240704	1880	7.98	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
40	20250120	100602	54	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-35	5	-1.67	827758912	386831	8.45	2115	2240	1986	2715	1465	2090	2140.25	1.47	35587	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1022	-7.84	1.73	12	0.78	-262.00	1188.00	7630	20240704	-73.07	1880	20250117	9.31	3090	-33.50	20250103	1880	9.31	20250117	7630	-73.07	20240704	1880	9.31	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
41	20250120	090602	54	100.00	KOSDAQ		유통	N	N	N	N	N	2165	75	2	3.59	293249830	135122	2.95	2115	2230	2105	2715	1465	2090	2172.16	1.47	34430	3016	2552	2216	1752	1416	2385	1585	249	625	500	1290	5	1	49742745	1077	-8.26	1.82	12	0.27	-262.00	1188.00	7630	20240704	-71.63	1880	20250117	15.16	3090	-29.94	20250103	1880	15.16	20250117	7630	-71.63	20240704	1880	15.16	20250117	0.25	N	064090	500	248 억	730806	N	N	N	01	N
42	20250117	160559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	-590	5	-22.01	8988148998	4548235	4500.08	2680	2680	1880	3480	1880	2680	1976.15	0.78	344418	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1040	-7.98	1.76	12	9.14	-262.00	1188.00	7630	20240704	-72.61	1880	20250117	11.17	3090	-32.36	20250103	1880	11.17	20250117	7630	-72.61	20240704	1880	11.17	20250117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
43	20250117	150601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2110	-570	5	-21.27	8528761173	4327741	4281.92	2680	2680	1880	3480	1880	2680	1970.72	0.78	356522	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1050	-8.05	1.78	12	8.70	-262.00	1188.00	7630	20240704	-72.35	1880	20250117	12.23	3090	-31.72	20250103	1880	12.23	20250117	7630	-72.35	20240704	1880	12.23	20250117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
44	20250117	140601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1990	-690	5	-25.75	7521612761	3819535	3779.10	2680	2680	1880	3480	1880	2680	1969.25	0.78	320633	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	1	1	49742745	990	-7.60	1.68	12	7.68	-262.00	1188.00	7630	20240704	-73.92	1880	20250117	5.85	3090	-35.60	20250103	1880	5.85	20250117	7630	-73.92	20240704	1880	5.85	20250117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
45	20250117	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1909	-771	5	-28.77	2527506200	1181456	1168.95	2680	2680	1893	3480	1880	2680	2139.31	0.78	149130	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	1	1	49742745	950	-7.29	1.61	12	2.38	-262.00	1188.00	7630	20240704	-74.98	1893	20250117	0.85	3090	-38.22	20250103	1893	0.85	20250117	7630	-74.98	20240704	1893	0.85	20250117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
46	20250117	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-315	5	-11.75	284881430	114116	112.91	2680	2680	2345	3480	1880	2680	2496.42	0.78	24475	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1176	-9.03	1.99	12	0.23	-262.00	1188.00	7630	20240704	-69.00	1920	20240110	23.18	3090	-23.46	20250103	2345	0.85	20250117	7630	-69.00	20240704	2000	18.25	20240117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
47	20250117	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-125	5	-4.66	109577150	42582	42.13	2680	2680	2520	3480	1880	2680	2573.32	0.78	4627	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1271	-9.75	2.15	12	0.09	-262.00	1188.00	7630	20240704	-66.51	1920	20240110	33.07	3090	-17.31	20250103	2520	1.39	20250117	7630	-66.51	20240704	2000	27.75	20240117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
48	20250117	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-120	5	-4.48	73234155	28422	28.12	2680	2680	2520	3480	1880	2680	2576.67	0.78	1041	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1273	-9.77	2.15	12	0.06	-262.00	1188.00	7630	20240704	-66.45	1920	20240110	33.33	3090	-17.15	20250103	2520	1.59	20250117	7630	-66.45	20240704	2000	28.00	20240117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
49	20250117	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-55	5	-2.05	278515	104	0.10	2680	2680	2625	3480	1880	2680	2678.03	0.78	-56	2846	2762	2686	2602	2526	2725	2565	249	800	500	1660	5	1	49742745	1306	-10.02	2.21	12	0.00	-262.00	1188.00	7630	20240704	-65.60	1920	20240110	36.72	3090	-15.05	20250103	2610	0.57	20250116	7630	-65.60	20240704	2000	31.25	20240117	0.25	N	064090	500	248 억	386732	N	N	N	00	N
50	20250116	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-40	5	-1.47	268578985	101065	131.80	2720	2770	2610	3535	1905	2720	2657.44	0.73	21908	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1333	-10.23	2.26	12	0.20	-262.00	1188.00	7630	20240704	-64.88	1910	20240109	40.31	3090	-13.27	20250103	2610	2.68	20250116	7630	-64.88	20240704	2000	34.00	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
51	20250116	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-40	5	-1.47	263527775	99175	129.34	2720	2770	2610	3535	1905	2720	2657.20	0.73	22802	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1333	-10.23	2.26	12	0.20	-262.00	1188.00	7630	20240704	-64.88	1910	20240109	40.31	3090	-13.27	20250103	2610	2.68	20250116	7630	-64.88	20240704	2000	34.00	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
52	20250116	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-80	5	-2.94	237939045	89572	116.81	2720	2770	2610	3535	1905	2720	2656.40	0.73	26046	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1313	-10.08	2.22	12	0.18	-262.00	1188.00	7630	20240704	-65.40	1910	20240109	38.22	3090	-14.56	20250103	2610	1.15	20250116	7630	-65.40	20240704	2000	32.00	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
53	20250116	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-80	5	-2.94	191308915	71862	93.72	2720	2770	2620	3535	1905	2720	2662.17	0.73	25874	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1313	-10.08	2.22	12	0.14	-262.00	1188.00	7630	20240704	-65.40	1910	20240109	38.22	3090	-14.56	20250103	2620	0.76	20250116	7630	-65.40	20240704	2000	32.00	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
54	20250116	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-55	5	-2.02	89278630	33144	43.22	2720	2770	2650	3535	1905	2720	2693.66	0.73	7010	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1326	-10.17	2.24	12	0.07	-262.00	1188.00	7630	20240704	-65.07	1910	20240109	39.53	3090	-13.75	20250103	2650	0.57	20250116	7630	-65.07	20240704	2000	33.25	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
55	20250116	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-35	5	-1.29	65535555	24225	31.59	2720	2770	2685	3535	1905	2720	2705.29	0.73	5644	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1336	-10.25	2.26	12	0.05	-262.00	1188.00	7630	20240704	-64.81	1910	20240109	40.58	3090	-13.11	20250103	2685	0.00	20250116	7630	-64.81	20240704	2000	34.25	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
56	20250116	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	10	2	0.37	60920710	22516	29.36	2720	2770	2690	3535	1905	2720	2705.66	0.73	4954	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1358	-10.42	2.30	12	0.05	-262.00	1188.00	7630	20240704	-64.22	1910	20240109	42.93	3090	-11.65	20250103	2690	1.49	20250116	7630	-64.22	20240704	2000	36.50	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
57	20250116	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	0	3	0.00	1986400	734	0.96	2720	2725	2700	3535	1905	2720	2706.27	0.73	80	3036	2877	2786	2627	2536	2832	2582	249	815	500	1680	5	1	49742745	1353	-10.38	2.29	12	0.00	-262.00	1188.00	7630	20240704	-64.35	1910	20240109	42.41	3090	-11.97	20250103	2695	0.93	20250115	7630	-64.35	20240704	2000	36.00	20240117	0.25	N	064090	500	248 억	364921	N	N	N	00	N
58	20250115	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-105	5	-3.72	210231055	76680	274.41	2945	2945	2695	3670	1980	2825	2741.72	0.72	6608	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1353	-10.38	2.29	12	0.15	-262.00	1188.00	7630	20240704	-64.35	1909	20240108	42.48	3090	-11.97	20250103	2695	0.93	20250115	7630	-64.35	20240704	1970	38.07	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
59	20250115	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-90	5	-3.19	207390580	75636	270.67	2945	2945	2695	3670	1980	2825	2741.96	0.72	7105	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1360	-10.44	2.30	12	0.15	-262.00	1188.00	7630	20240704	-64.15	1909	20240108	43.27	3090	-11.49	20250103	2695	1.48	20250115	7630	-64.15	20240704	1970	38.83	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
60	20250115	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	-80	5	-2.83	203597805	74245	265.69	2945	2945	2695	3670	1980	2825	2742.24	0.72	8042	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1365	-10.48	2.31	12	0.15	-262.00	1188.00	7630	20240704	-64.02	1909	20240108	43.79	3090	-11.17	20250103	2695	1.86	20250115	7630	-64.02	20240704	1970	39.34	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
61	20250115	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-85	5	-3.01	167092770	60798	217.57	2945	2945	2705	3670	1980	2825	2748.33	0.72	7233	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1363	-10.46	2.31	12	0.12	-262.00	1188.00	7630	20240704	-64.09	1909	20240108	43.53	3090	-11.33	20250103	2705	1.29	20250115	7630	-64.09	20240704	1970	39.09	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
62	20250115	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-85	5	-3.01	146969250	53434	191.22	2945	2945	2705	3670	1980	2825	2750.48	0.72	6423	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1363	-10.46	2.31	12	0.11	-262.00	1188.00	7630	20240704	-64.09	1909	20240108	43.53	3090	-11.33	20250103	2705	1.29	20250115	7630	-64.09	20240704	1970	39.09	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
63	20250115	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-40	5	-1.42	97891820	35411	126.72	2945	2945	2705	3670	1980	2825	2764.45	0.72	2192	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1385	-10.63	2.34	12	0.07	-262.00	1188.00	7630	20240704	-63.50	1909	20240108	45.89	3090	-9.87	20250103	2705	2.96	20250115	7630	-63.50	20240704	1970	41.37	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
64	20250115	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-65	5	-2.30	49575105	18023	64.50	2945	2945	2705	3670	1980	2825	2750.66	0.72	-474	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1373	-10.53	2.32	12	0.04	-262.00	1188.00	7630	20240704	-63.83	1909	20240108	44.58	3090	-10.68	20250103	2705	2.03	20250115	7630	-63.83	20240704	1970	40.10	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
65	20250115	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	0	3	0.00	3897615	1369	4.90	2945	2945	2825	3670	1980	2825	2847.05	0.72	-240	2951	2887	2836	2772	2721	2862	2747	249	845	500	1750	5	1	49742745	1405	-10.78	2.38	12	0.00	-262.00	1188.00	7630	20240704	-62.98	1909	20240108	47.98	3090	-8.58	20250103	2785	1.44	20250113	7630	-62.98	20240704	1970	43.40	20240115	0.25	N	064090	500	248 억	358313	N	N	N	00	N
66	20250114	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-5	5	-0.18	78702145	27940	45.97	2845	2900	2785	3675	1985	2830	2816.83	0.73	-4794	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1405	-10.78	2.38	12	0.06	-262.00	1188.00	7630	20240704	-62.98	1891	20240105	49.39	3090	-8.58	20250103	2785	1.44	20250114	7630	-62.98	20240704	1970	43.40	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
67	20250114	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	30	2	1.06	70288130	24951	41.05	2845	2900	2785	3675	1985	2830	2817.05	0.73	-2907	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1423	-10.92	2.41	12	0.05	-262.00	1188.00	7630	20240704	-62.52	1891	20240105	51.24	3090	-7.44	20250103	2785	2.69	20250114	7630	-62.52	20240704	1970	45.18	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
68	20250114	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-5	5	-0.18	46141275	16367	26.93	2845	2900	2785	3675	1985	2830	2819.17	0.73	-922	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1405	-10.78	2.38	12	0.03	-262.00	1188.00	7630	20240704	-62.98	1891	20240105	49.39	3090	-8.58	20250103	2785	1.44	20250114	7630	-62.98	20240704	1970	43.40	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
69	20250114	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-25	5	-0.88	29099100	10280	16.91	2845	2900	2790	3675	1985	2830	2830.65	0.73	-2584	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1395	-10.71	2.36	12	0.02	-262.00	1188.00	7630	20240704	-63.24	1891	20240105	48.33	3090	-9.22	20250103	2785	0.72	20250113	7630	-63.24	20240704	1970	42.39	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
70	20250114	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	10	2	0.35	24866735	8773	14.43	2845	2900	2790	3675	1985	2830	2834.46	0.73	-1248	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1413	-10.84	2.39	12	0.02	-262.00	1188.00	7630	20240704	-62.78	1891	20240105	50.19	3090	-8.09	20250103	2785	1.97	20250113	7630	-62.78	20240704	1970	44.16	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
71	20250114	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	10	2	0.35	24835745	8762	14.42	2845	2900	2790	3675	1985	2830	2834.48	0.73	-1248	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1413	-10.84	2.39	12	0.02	-262.00	1188.00	7630	20240704	-62.78	1891	20240105	50.19	3090	-8.09	20250103	2785	1.97	20250113	7630	-62.78	20240704	1970	44.16	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
72	20250114	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	30	2	1.06	10088160	3534	5.81	2845	2900	2825	3675	1985	2830	2854.60	0.73	-828	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1423	-10.92	2.41	12	0.01	-262.00	1188.00	7630	20240704	-62.52	1891	20240105	51.24	3090	-7.44	20250103	2785	2.69	20250113	7630	-62.52	20240704	1970	45.18	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
73	20250114	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2855	25	2	0.88	491705	173	0.28	2845	2855	2840	3675	1985	2830	2842.23	0.73	-153	2966	2897	2841	2772	2716	2870	2745	249	845	500	1750	5	1	49742745	1420	-10.90	2.40	12	0.00	-262.00	1188.00	7630	20240704	-62.58	1891	20240105	50.98	3090	-7.61	20250103	2785	2.51	20250113	7630	-62.58	20240704	1970	44.92	20240115	0.24	N	064090	500	248 억	363107	N	N	N	00	N
74	20250113	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-15	5	-0.53	171639035	60776	161.54	2910	2910	2785	3695	1995	2845	2824.10	0.70	16717	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1408	-10.80	2.38	12	0.12	-262.00	1188.00	7630	20240704	-62.91	1880	20240104	50.53	3090	-8.41	20250103	2785	1.62	20250113	7630	-62.91	20240704	1970	43.65	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
75	20250113	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	-25	5	-0.88	153859060	54464	144.76	2910	2910	2785	3695	1995	2845	2824.97	0.70	17212	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1403	-10.76	2.37	12	0.11	-262.00	1188.00	7630	20240704	-63.04	1880	20240104	50.00	3090	-8.74	20250103	2785	1.26	20250113	7630	-63.04	20240704	1970	43.15	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
76	20250113	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	15	2	0.53	134347415	47545	126.37	2910	2910	2785	3695	1995	2845	2825.69	0.70	14612	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1423	-10.92	2.41	12	0.10	-262.00	1188.00	7630	20240704	-62.52	1880	20240104	52.13	3090	-7.44	20250103	2785	2.69	20250113	7630	-62.52	20240704	1970	45.18	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
77	20250113	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-20	5	-0.70	84947290	30196	80.26	2910	2910	2785	3695	1995	2845	2813.20	0.70	109	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1405	-10.78	2.38	12	0.06	-262.00	1188.00	7630	20240704	-62.98	1880	20240104	50.27	3090	-8.58	20250103	2785	1.44	20250113	7630	-62.98	20240704	1970	43.40	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
78	20250113	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-55	5	-1.93	64374370	22861	60.76	2910	2910	2785	3695	1995	2845	2815.90	0.70	-3061	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1388	-10.65	2.35	12	0.05	-262.00	1188.00	7630	20240704	-63.43	1880	20240104	48.40	3090	-9.71	20250103	2785	0.18	20250113	7630	-63.43	20240704	1970	41.62	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
79	20250113	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	-25	5	-0.88	58260060	20678	54.96	2910	2910	2785	3695	1995	2845	2817.49	0.70	-3754	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1403	-10.76	2.37	12	0.04	-262.00	1188.00	7630	20240704	-63.04	1880	20240104	50.00	3090	-8.74	20250103	2785	1.26	20250113	7630	-63.04	20240704	1970	43.15	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
80	20250113	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-10	5	-0.35	36180785	12782	33.97	2910	2910	2800	3695	1995	2845	2830.60	0.70	-3897	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1410	-10.82	2.39	12	0.03	-262.00	1188.00	7630	20240704	-62.84	1880	20240104	50.80	3090	-8.25	20250103	2800	1.25	20250113	7630	-62.84	20240704	1970	43.91	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
81	20250113	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	35	2	1.23	2344380	822	2.18	2910	2910	2845	3695	1995	2845	2852.04	0.70	-353	3038	2941	2878	2781	2718	2910	2750	249	850	500	1760	5	1	49742745	1433	-10.99	2.42	12	0.00	-262.00	1188.00	7630	20240704	-62.25	1880	20240104	53.19	3090	-6.80	20250103	2815	2.31	20250110	7630	-62.25	20240704	1970	46.19	20240115	0.24	N	064090	500	248 억	346366	N	N	N	00	N
82	20250110	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	-65	5	-2.23	107298450	37624	227.67	2885	2975	2815	3780	2040	2910	2851.86	0.72	-11005	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1415	-10.86	2.39	12	0.08	-262.00	1188.00	7630	20240704	-62.71	1880	20240104	51.33	3090	-7.93	20250103	2815	1.07	20250110	7630	-62.71	20240704	1920	48.18	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
83	20250110	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-30	5	-1.03	100189150	35127	212.56	2885	2975	2815	3780	2040	2910	2852.20	0.72	-9879	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1433	-10.99	2.42	12	0.07	-262.00	1188.00	7630	20240704	-62.25	1880	20240104	53.19	3090	-6.80	20250103	2815	2.31	20250110	7630	-62.25	20240704	1920	50.00	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
84	20250110	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-80	5	-2.75	71568990	25043	151.54	2885	2975	2830	3780	2040	2910	2857.84	0.72	-8106	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1408	-10.80	2.38	12	0.05	-262.00	1188.00	7630	20240704	-62.91	1880	20240104	50.53	3090	-8.41	20250103	2830	0.00	20250110	7630	-62.91	20240704	1920	47.40	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
85	20250110	130538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-60	5	-2.06	67545785	23625	142.96	2885	2975	2830	3780	2040	2910	2859.08	0.72	-6810	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1418	-10.88	2.40	12	0.05	-262.00	1188.00	7630	20240704	-62.65	1880	20240104	51.60	3090	-7.77	20250103	2830	0.71	20250110	7630	-62.65	20240704	1920	48.44	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
86	20250110	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-60	5	-2.06	63472085	22189	134.27	2885	2975	2830	3780	2040	2910	2860.52	0.72	-6606	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1418	-10.88	2.40	12	0.04	-262.00	1188.00	7630	20240704	-62.65	1880	20240104	51.60	3090	-7.77	20250103	2830	0.71	20250110	7630	-62.65	20240704	1920	48.44	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
87	20250110	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-20	5	-0.69	33548980	11660	70.56	2885	2975	2855	3780	2040	2910	2877.27	0.72	-2948	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1438	-11.03	2.43	12	0.02	-262.00	1188.00	7630	20240704	-62.12	1880	20240104	53.72	3090	-6.47	20250103	2855	1.23	20250110	7630	-62.12	20240704	1920	50.52	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
88	20250110	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-15	5	-0.52	33176470	11531	69.77	2885	2975	2855	3780	2040	2910	2877.15	0.72	-2921	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1440	-11.05	2.44	12	0.02	-262.00	1188.00	7630	20240704	-62.06	1880	20240104	53.99	3090	-6.31	20250103	2855	1.40	20250110	7630	-62.06	20240704	1920	50.78	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
89	20250110	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-20	5	-0.69	8990545	3108	18.81	2885	2975	2885	3780	2040	2910	2892.71	0.72	-2500	3046	2977	2931	2862	2816	2955	2840	249	870	500	1800	5	1	49742745	1438	-11.03	2.43	12	0.01	-262.00	1188.00	7630	20240704	-62.12	1880	20240104	53.72	3090	-6.47	20250103	2860	1.05	20250108	7630	-62.12	20240704	1920	50.52	20240110	0.26	N	064090	500	248 억	357371	N	N	N	00	N
90	20250109	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	25	2	0.87	48201570	16507	19.24	3000	3000	2885	3750	2020	2885	2920.07	0.72	-3138	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1448	-11.11	2.45	12	0.03	-262.00	1188.00	7630	20240704	-61.86	1880	20240104	54.79	3090	-5.83	20250103	2860	1.75	20250108	7630	-61.86	20240704	1910	52.36	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
91	20250109	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	20	2	0.69	44556655	15251	17.77	3000	3000	2885	3750	2020	2885	2921.56	0.72	-2611	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1445	-11.09	2.45	12	0.03	-262.00	1188.00	7630	20240704	-61.93	1880	20240104	54.52	3090	-5.99	20250103	2860	1.57	20250108	7630	-61.93	20240704	1910	52.09	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
92	20250109	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	20	2	0.69	41463540	14185	16.53	3000	3000	2885	3750	2020	2885	2923.06	0.72	-2959	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1445	-11.09	2.45	12	0.03	-262.00	1188.00	7630	20240704	-61.93	1880	20240104	54.52	3090	-5.99	20250103	2860	1.57	20250108	7630	-61.93	20240704	1910	52.09	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
93	20250109	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	15	2	0.52	38156425	13044	15.20	3000	3000	2885	3750	2020	2885	2925.21	0.72	-2832	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1443	-11.07	2.44	12	0.03	-262.00	1188.00	7630	20240704	-61.99	1880	20240104	54.26	3090	-6.15	20250103	2860	1.40	20250108	7630	-61.99	20240704	1910	51.83	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
94	20250109	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	25	2	0.87	37506425	12820	14.94	3000	3000	2885	3750	2020	2885	2925.62	0.72	-2808	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1448	-11.11	2.45	12	0.03	-262.00	1188.00	7630	20240704	-61.86	1880	20240104	54.79	3090	-5.83	20250103	2860	1.75	20250108	7630	-61.86	20240704	1910	52.36	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
95	20250109	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	35	2	1.21	37163140	12702	14.80	3000	3000	2885	3750	2020	2885	2925.77	0.72	-2813	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1452	-11.15	2.46	12	0.03	-262.00	1188.00	7630	20240704	-61.73	1880	20240104	55.32	3090	-5.50	20250103	2860	2.10	20250108	7630	-61.73	20240704	1910	52.88	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
96	20250109	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	35	2	1.21	24901115	8467	9.87	3000	3000	2890	3750	2020	2885	2940.96	0.72	-3986	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1452	-11.15	2.46	12	0.02	-262.00	1188.00	7630	20240704	-61.73	1880	20240104	55.32	3090	-5.50	20250103	2860	2.10	20250108	7630	-61.73	20240704	1910	52.88	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
97	20250109	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	95	2	3.29	6380405	2135	2.49	3000	3000	2970	3750	2020	2885	2988.48	0.72	-1203	3075	2980	2920	2825	2765	2950	2795	249	865	500	1780	5	1	49742745	1482	-11.37	2.51	12	0.00	-262.00	1188.00	7630	20240704	-60.94	1880	20240104	58.51	3090	-3.56	20250103	2860	4.20	20250108	7630	-60.94	20240704	1910	56.02	20240109	0.26	N	064090	500	248 억	360509	N	N	N	00	N
98	20250108	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	-120	5	-3.99	249658745	85796	110.71	2975	3015	2860	3905	2105	3005	2909.91	0.76	-16522	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1435	-11.01	2.43	12	0.17	-262.00	1188.00	7630	20240704	-62.19	1880	20240104	53.46	3090	-6.63	20250103	2860	0.87	20250108	7630	-62.19	20240704	1909	51.13	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
99	20250108	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-90	5	-3.00	222245350	76428	98.62	2975	3015	2860	3905	2105	3005	2907.90	0.76	-12613	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1450	-11.13	2.45	12	0.15	-262.00	1188.00	7630	20240704	-61.80	1880	20240104	55.05	3090	-5.66	20250103	2860	1.92	20250108	7630	-61.80	20240704	1909	52.70	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
100	20250108	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-145	5	-4.83	152903650	52596	67.87	2975	3015	2860	3905	2105	3005	2907.13	0.76	-22623	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1423	-10.92	2.41	12	0.11	-262.00	1188.00	7630	20240704	-62.52	1880	20240104	52.13	3090	-7.44	20250103	2860	0.00	20250108	7630	-62.52	20240704	1909	49.82	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
101	20250108	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-90	5	-3.00	139816910	48045	62.00	2975	3015	2860	3905	2105	3005	2910.12	0.76	-22675	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1450	-11.13	2.45	12	0.10	-262.00	1188.00	7630	20240704	-61.80	1880	20240104	55.05	3090	-5.66	20250103	2860	1.92	20250108	7630	-61.80	20240704	1909	52.70	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
102	20250108	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	-120	5	-3.99	126935235	43615	56.28	2975	3015	2860	3905	2105	3005	2910.36	0.76	-19881	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1435	-11.01	2.43	12	0.09	-262.00	1188.00	7630	20240704	-62.19	1880	20240104	53.46	3090	-6.63	20250103	2860	0.87	20250108	7630	-62.19	20240704	1909	51.13	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
103	20250108	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-100	5	-3.33	77722005	26575	34.29	2975	3015	2885	3905	2105	3005	2924.63	0.76	-15635	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1445	-11.09	2.45	12	0.05	-262.00	1188.00	7630	20240704	-61.93	1880	20240104	54.52	3090	-5.99	20250103	2885	0.69	20250108	7630	-61.93	20240704	1909	52.17	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
104	20250108	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-55	5	-1.83	33052300	11228	14.49	2975	3015	2910	3905	2105	3005	2943.74	0.76	-4963	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1467	-11.26	2.48	12	0.02	-262.00	1188.00	7630	20240704	-61.34	1880	20240104	56.91	3090	-4.53	20250103	2900	1.72	20250102	7630	-61.34	20240704	1909	54.53	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
105	20250108	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-5	5	-0.17	4310820	1451	1.87	2975	3015	2955	3905	2105	3005	2970.93	0.76	202	3121	3062	2991	2932	2861	3092	2962	249	900	500	1860	5	1	49742745	1492	-11.45	2.53	12	0.00	-262.00	1188.00	7630	20240704	-60.68	1880	20240104	59.57	3090	-2.91	20250103	2900	3.45	20250102	7630	-60.68	20240704	1909	57.15	20240108	0.25	N	064090	500	248 억	377059	N	N	N	00	N
106	20250107	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	55	2	1.86	229109830	77453	196.13	2970	3050	2920	3835	2065	2950	2958.05	0.73	13852	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1495	-11.47	2.53	12	0.16	-262.00	1188.00	7630	20240704	-60.62	1871	20231227	60.61	3090	-2.75	20250103	2900	3.62	20250102	7630	-60.62	20240704	1909	57.41	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
107	20250107	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	55	2	1.86	221063895	74771	189.34	2970	3050	2920	3835	2065	2950	2956.55	0.73	14837	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1495	-11.47	2.53	12	0.15	-262.00	1188.00	7630	20240704	-60.62	1871	20231227	60.61	3090	-2.75	20250103	2900	3.62	20250102	7630	-60.62	20240704	1909	57.41	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
108	20250107	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	35	2	1.19	186296195	63234	160.12	2970	2995	2920	3835	2065	2950	2946.14	0.73	5252	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1485	-11.39	2.51	12	0.13	-262.00	1188.00	7630	20240704	-60.88	1871	20231227	59.54	3090	-3.40	20250103	2900	2.93	20250102	7630	-60.88	20240704	1909	56.36	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
109	20250107	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-20	5	-0.68	92363215	31465	79.68	2970	2995	2920	3835	2065	2950	2935.43	0.73	3180	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1457	-11.18	2.47	12	0.06	-262.00	1188.00	7630	20240704	-61.60	1871	20231227	56.60	3090	-5.18	20250103	2900	1.03	20250102	7630	-61.60	20240704	1909	53.48	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
110	20250107	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	20	2	0.68	27624675	9347	23.67	2970	2995	2925	3835	2065	2950	2955.46	0.73	4577	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1477	-11.34	2.50	12	0.02	-262.00	1188.00	7630	20240704	-61.07	1871	20231227	58.74	3090	-3.88	20250103	2900	2.41	20250102	7630	-61.07	20240704	1909	55.58	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
111	20250107	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	45	2	1.53	26164180	8857	22.43	2970	2995	2925	3835	2065	2950	2954.07	0.73	4830	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1490	-11.43	2.52	12	0.02	-262.00	1188.00	7630	20240704	-60.75	1871	20231227	60.07	3090	-3.07	20250103	2900	3.28	20250102	7630	-60.75	20240704	1909	56.89	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
112	20250107	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	10	2	0.34	11375835	3870	9.80	2970	2970	2925	3835	2065	2950	2939.49	0.73	23	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1472	-11.30	2.49	12	0.01	-262.00	1188.00	7630	20240704	-61.21	1871	20231227	58.20	3090	-4.21	20250103	2900	2.07	20250102	7630	-61.21	20240704	1909	55.06	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
113	20250107	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	15	2	0.51	2373360	805	2.04	2970	2970	2930	3835	2065	2950	2948.27	0.73	-768	3113	3031	2973	2891	2833	3002	2862	249	885	500	1820	5	1	49742745	1475	-11.32	2.50	12	0.00	-262.00	1188.00	7630	20240704	-61.14	1871	20231227	58.47	3090	-4.05	20250103	2900	2.24	20250102	7630	-61.14	20240704	1909	55.32	20240108	0.26	N	064090	500	248 억	363173	N	N	N	00	N
114	20250106	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-40	5	-1.34	116080885	39489	65.34	3055	3055	2915	3885	2095	2990	2939.58	0.74	-7152	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1467	-11.26	2.48	12	0.08	-262.00	1188.00	7630	20240704	-61.34	1871	20231227	57.67	3090	-4.53	20250103	2900	1.72	20250102	7630	-61.34	20240704	1909	54.53	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
115	20250106	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-20	5	-0.67	83454115	28350	46.91	3055	3055	2915	3885	2095	2990	2943.71	0.74	-7369	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1477	-11.34	2.50	12	0.06	-262.00	1188.00	7630	20240704	-61.07	1871	20231227	58.74	3090	-3.88	20250103	2900	2.41	20250102	7630	-61.07	20240704	1909	55.58	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
116	20250106	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-20	5	-0.67	75297060	25591	42.35	3055	3055	2915	3885	2095	2990	2942.33	0.74	-8408	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1477	-11.34	2.50	12	0.05	-262.00	1188.00	7630	20240704	-61.07	1871	20231227	58.74	3090	-3.88	20250103	2900	2.41	20250102	7630	-61.07	20240704	1909	55.58	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
117	20250106	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-20	5	-0.67	70315095	23905	39.56	3055	3055	2915	3885	2095	2990	2941.44	0.74	-9141	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1477	-11.34	2.50	12	0.05	-262.00	1188.00	7630	20240704	-61.07	1871	20231227	58.74	3090	-3.88	20250103	2900	2.41	20250102	7630	-61.07	20240704	1909	55.58	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
118	20250106	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-50	5	-1.67	68732825	23370	38.67	3055	3055	2915	3885	2095	2990	2941.07	0.74	-8970	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1462	-11.22	2.47	12	0.05	-262.00	1188.00	7630	20240704	-61.47	1871	20231227	57.14	3090	-4.85	20250103	2900	1.38	20250102	7630	-61.47	20240704	1909	54.01	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
119	20250106	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-40	5	-1.34	65720970	22347	36.98	3055	3055	2915	3885	2095	2990	2940.93	0.74	-9093	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1467	-11.26	2.48	12	0.04	-262.00	1188.00	7630	20240704	-61.34	1871	20231227	57.67	3090	-4.53	20250103	2900	1.72	20250102	7630	-61.34	20240704	1909	54.53	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
120	20250106	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	10	2	0.33	26967895	9128	15.10	3055	3055	2925	3885	2095	2990	2954.41	0.74	-3788	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1492	-11.45	2.53	12	0.02	-262.00	1188.00	7630	20240704	-60.68	1871	20231227	60.34	3090	-2.91	20250103	2900	3.45	20250102	7630	-60.68	20240704	1909	57.15	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
121	20250106	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	35	2	1.17	1254240	418	0.69	3055	3055	2990	3885	2095	2990	3000.57	0.74	-362	3136	3062	3016	2942	2896	3040	2920	249	895	500	1850	5	1	49742745	1505	-11.55	2.55	12	0.00	-262.00	1188.00	7630	20240704	-60.35	1871	20231227	61.68	3090	-2.10	20250103	2900	4.31	20250102	7630	-60.35	20240704	1909	58.46	20240108	0.25	N	064090	500	248 억	370096	N	N	N	00	N
122	20250103	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-75	5	-2.45	182226590	60432	52.04	3000	3090	2970	3980	2150	3065	3015.40	0.74	2010	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1487	-11.41	2.52	12	0.12	-262.00	1188.00	7630	20240704	-60.81	1870	20231222	59.89	3090	-3.24	20250103	2900	3.10	20250102	7630	-60.81	20240704	1880	59.04	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
123	20250103	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-55	5	-1.79	170099610	56377	48.55	3000	3090	2970	3980	2150	3065	3017.18	0.74	4395	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1497	-11.49	2.53	12	0.11	-262.00	1188.00	7630	20240704	-60.55	1870	20231222	60.96	3090	-2.59	20250103	2900	3.79	20250102	7630	-60.55	20240704	1880	60.11	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
124	20250103	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	0	3	0.00	136982980	45383	39.08	3000	3090	2970	3980	2150	3065	3018.38	0.74	3777	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1525	-11.70	2.58	12	0.09	-262.00	1188.00	7630	20240704	-59.83	1870	20231222	63.90	3090	-0.81	20250103	2900	5.69	20250102	7630	-59.83	20240704	1880	63.03	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
125	20250103	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-25	5	-0.82	118552245	39328	33.87	3000	3090	2970	3980	2150	3065	3014.45	0.74	4192	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1512	-11.60	2.56	12	0.08	-262.00	1188.00	7630	20240704	-60.16	1870	20231222	62.57	3090	-1.62	20250103	2900	4.83	20250102	7630	-60.16	20240704	1880	61.70	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
126	20250103	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-25	5	-0.82	116689800	38715	33.34	3000	3090	2970	3980	2150	3065	3014.07	0.74	4223	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1512	-11.60	2.56	12	0.08	-262.00	1188.00	7630	20240704	-60.16	1870	20231222	62.57	3090	-1.62	20250103	2900	4.83	20250102	7630	-60.16	20240704	1880	61.70	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
127	20250103	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-55	5	-1.79	95897265	31772	27.36	3000	3090	2985	3980	2150	3065	3018.29	0.74	6437	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1497	-11.49	2.53	12	0.06	-262.00	1188.00	7630	20240704	-60.55	1870	20231222	60.96	3090	-2.59	20250103	2900	3.79	20250102	7630	-60.55	20240704	1880	60.11	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
128	20250103	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-40	5	-1.31	76549325	25340	21.82	3000	3090	2985	3980	2150	3065	3020.89	0.74	8790	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1505	-11.55	2.55	12	0.05	-262.00	1188.00	7630	20240704	-60.35	1870	20231222	61.76	3090	-2.10	20250103	2900	4.31	20250102	7630	-60.35	20240704	1880	60.90	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
129	20250103	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-35	5	-1.14	17120515	5710	4.92	3000	3050	2985	3980	2150	3065	2998.34	0.74	5117	3201	3132	3016	2947	2831	3167	2982	249	915	500	1900	5	1	49742745	1507	-11.56	2.55	12	0.01	-262.00	1188.00	7630	20240704	-60.29	1870	20231222	62.03	3085	-1.78	20250102	2900	4.48	20250102	7630	-60.29	20240704	1880	61.17	20240104	0.26	N	064090	500	248 억	368289	N	N	N	00	N
130	20250102	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	120	2	4.07	346054010	116118	198.83	2945	3085	2900	3825	2065	2945	2980.19	0.68	28457	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1525	-11.70	2.58	12	0.23	-262.00	1188.00	7630	20240704	-59.83	1866	20231221	64.26	3085	-0.65	20250102	2900	5.69	20250102	7630	-59.83	20240704	1880	63.03	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
131	20250102	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	130	2	4.41	299773590	100944	172.85	2945	3085	2900	3825	2065	2945	2969.70	0.68	26217	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1530	-11.74	2.59	12	0.20	-262.00	1188.00	7630	20240704	-59.70	1866	20231221	64.79	3085	-0.32	20250102	2900	6.03	20250102	7630	-59.70	20240704	1880	63.56	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
132	20250102	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	15	2	0.51	180815185	61096	104.61	2945	3020	2900	3825	2065	2945	2959.53	0.68	-1623	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1472	-11.30	2.49	12	0.12	-262.00	1188.00	7630	20240704	-61.21	1866	20231221	58.63	3020	-1.99	20250102	2900	2.07	20250102	7630	-61.21	20240704	1880	57.45	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
133	20250102	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-15	5	-0.51	155620715	52524	89.94	2945	3020	2915	3825	2065	2945	2962.85	0.68	-1897	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1457	-11.18	2.47	12	0.11	-262.00	1188.00	7630	20240704	-61.60	1866	20231221	57.02	3020	-2.98	20250102	2915	0.51	20250102	7630	-61.60	20240704	1880	55.85	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
134	20250102	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	25	2	0.85	116487140	39204	67.13	2945	3020	2940	3825	2065	2945	2971.31	0.68	9599	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1477	-11.34	2.50	12	0.08	-262.00	1188.00	7630	20240704	-61.07	1866	20231221	59.16	3020	-1.66	20250102	2940	1.02	20250102	7630	-61.07	20240704	1880	57.98	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
135	20250102	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	35	2	1.19	87063965	29238	50.06	2945	3020	2940	3825	2065	2945	2977.77	0.68	7665	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1482	-11.37	2.51	12	0.06	-262.00	1188.00	7630	20240704	-60.94	1866	20231221	59.70	3020	-1.32	20250102	2940	1.36	20250102	7630	-60.94	20240704	1880	58.51	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
136	20250102	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	45	2	1.53	904225	307	0.53	2945	3010	2945	3825	2065	2945	2945.36	0.68	-265	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1487	-11.41	2.52	12	0.00	-262.00	1188.00	7630	20240704	-60.81	1866	20231221	60.24	3010	-0.66	20250102	2945	1.53	20250102	7630	-60.81	20240704	1880	59.04	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N
137	20250102	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	0.68	0	3075	3010	2955	2890	2835	3042	2922	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.00	-262.00	1188.00	7630	20240704	-61.40	1866	20231221	57.82	0	0.00	0	0	0.00	0	7630	-61.40	20240704	1880	56.65	20240104	0.25	N	064090	500	248 억	339838	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History