KissMeData/064240/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	85	2	4.20	546076340	252743	276.54	2060	2265	2045	2630	1420	2025	2160.60	0.76	34704	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	739	-7.43	0.86	12	0.72	-284.00	2466.00	3700	20240717	-42.97	2000	20250123	5.50	2330	-9.44	20250106	2000	5.50	20250123	3700	-42.97	20240717	2000	5.50	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
3	20250124	150613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	100	2	4.94	520046565	240434	263.07	2060	2265	2045	2630	1420	2025	2162.95	0.76	35868	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	745	-7.48	0.86	12	0.69	-284.00	2466.00	3700	20240717	-42.57	2000	20250123	6.25	2330	-8.80	20250106	2000	6.25	20250123	3700	-42.57	20240717	2000	6.25	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
4	20250124	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	130	2	6.42	499448525	230792	252.52	2060	2265	2045	2630	1420	2025	2164.06	0.76	33435	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	755	-7.59	0.87	12	0.66	-284.00	2466.00	3700	20240717	-41.76	2000	20250123	7.75	2330	-7.51	20250106	2000	7.75	20250123	3700	-41.76	20240717	2000	7.75	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
5	20250124	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	135	2	6.67	477484285	220636	241.41	2060	2265	2045	2630	1420	2025	2164.13	0.76	35341	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	757	-7.61	0.88	12	0.63	-284.00	2466.00	3700	20240717	-41.62	2000	20250123	8.00	2330	-7.30	20250106	2000	8.00	20250123	3700	-41.62	20240717	2000	8.00	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
6	20250124	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	165	2	8.15	446300215	206259	225.68	2060	2265	2045	2630	1420	2025	2163.79	0.76	33839	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	767	-7.71	0.89	12	0.59	-284.00	2466.00	3700	20240717	-40.81	2000	20250123	9.50	2330	-6.01	20250106	2000	9.50	20250123	3700	-40.81	20240717	2000	9.50	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
7	20250124	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	145	2	7.16	369783500	171152	187.27	2060	2265	2045	2630	1420	2025	2160.56	0.76	41054	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	760	-7.64	0.88	12	0.49	-284.00	2466.00	3700	20240717	-41.35	2000	20250123	8.50	2330	-6.87	20250106	2000	8.50	20250123	3700	-41.35	20240717	2000	8.50	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
8	20250124	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	240	2	11.85	180120945	84492	92.45	2060	2265	2045	2630	1420	2025	2131.81	0.76	33365	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	794	-7.98	0.92	12	0.24	-284.00	2466.00	3700	20240717	-38.78	2000	20250123	13.25	2330	-2.79	20250106	2000	13.25	20250123	3700	-38.78	20240717	2000	13.25	20250123	0.70	N	064240	500	177 억	266738	Y	N	N	N
9	20250124	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	25	2	1.23	2023585	983	1.08	2060	2070	2050	2630	1420	2025	2058.58	0.76	-74	2081	2052	2026	1997	1971	2052	1997	178	605	500	1410	5	1	35038012	718	-7.22	0.83	12	0.00	-284.00	2466.00	3700	20240717	-44.59	2000	20250123	2.50	2330	-12.02	20250106	2000	2.50	20250123	3700	-44.59	20240717	2000	2.50	20250123	0.70	N	064240	500	177 억	266738	N	N	N	N
10	20250123	160611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	0	3	0.00	185801875	91372	40.35	2025	2055	2000	2630	1420	2025	2033.48	0.73	9514	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	710	-7.13	0.82	12	0.26	-284.00	2466.00	3700	20240717	-45.27	2000	20250123	1.25	2330	-13.09	20250106	2000	1.25	20250123	3700	-45.27	20240717	2000	1.25	20250123	0.70	N	064240	500	177 억	257243	N	N	N	N
11	20250123	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	10	2	0.49	153502235	75332	33.27	2025	2055	2005	2630	1420	2025	2037.68	0.73	9290	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	713	-7.17	0.83	12	0.22	-284.00	2466.00	3700	20240717	-45.00	2005	20250123	1.50	2330	-12.66	20250106	2005	1.50	20250123	3700	-45.00	20240717	2005	1.50	20250123	0.70	N	064240	500	177 억	257243	N	N	N	N
12	20250123	140610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2040	15	2	0.74	123512915	60568	26.75	2025	2055	2005	2630	1420	2025	2039.24	0.73	8999	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	715	-7.18	0.83	12	0.17	-284.00	2466.00	3700	20240717	-44.86	2005	20250123	1.75	2330	-12.45	20250106	2005	1.75	20250123	3700	-44.86	20240717	2005	1.75	20250123	0.70	N	064240	500	177 억	257243	N	N	N	N
13	20250123	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	30	2	1.48	98228730	48114	21.25	2025	2055	2020	2630	1420	2025	2041.58	0.73	9205	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	720	-7.24	0.83	12	0.14	-284.00	2466.00	3700	20240717	-44.46	2015	20250122	1.99	2330	-11.80	20250106	2015	1.99	20250122	3700	-44.46	20240717	2015	1.99	20250122	0.70	N	064240	500	177 억	257243	N	N	N	N
14	20250123	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	25	2	1.23	89091915	43665	19.28	2025	2055	2020	2630	1420	2025	2040.35	0.73	9938	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	718	-7.22	0.83	12	0.12	-284.00	2466.00	3700	20240717	-44.59	2015	20250122	1.74	2330	-12.02	20250106	2015	1.74	20250122	3700	-44.59	20240717	2015	1.74	20250122	0.70	N	064240	500	177 억	257243	N	N	N	N
15	20250123	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	25	2	1.23	83600775	40984	18.10	2025	2055	2020	2630	1420	2025	2039.84	0.73	10676	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	718	-7.22	0.83	12	0.12	-284.00	2466.00	3700	20240717	-44.59	2015	20250122	1.74	2330	-12.02	20250106	2015	1.74	20250122	3700	-44.59	20240717	2015	1.74	20250122	0.70	N	064240	500	177 억	257243	N	N	N	N
16	20250123	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	10	2	0.49	35126840	17245	7.62	2025	2045	2020	2630	1420	2025	2036.93	0.73	-4231	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	713	-7.17	0.83	12	0.05	-284.00	2466.00	3700	20240717	-45.00	2015	20250122	0.99	2330	-12.66	20250106	2015	0.99	20250122	3700	-45.00	20240717	2015	0.99	20250122	0.70	N	064240	500	177 억	257243	N	N	N	N
17	20250123	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	20	2	0.99	12265490	6021	2.66	2025	2045	2025	2630	1420	2025	2037.12	0.73	-2881	2185	2105	2060	1980	1935	2082	1957	178	605	500	1410	5	1	35038012	717	-7.20	0.83	12	0.02	-284.00	2466.00	3700	20240717	-44.73	2015	20250122	1.49	2330	-12.23	20250106	2015	1.49	20250122	3700	-44.73	20240717	2015	1.49	20250122	0.70	N	064240	500	177 억	257243	N	N	N	N
18	20250122	160605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-105	5	-4.93	449406460	219303	548.52	2135	2140	2015	2765	1495	2130	2049.29	0.82	-28759	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	710	-7.13	0.82	12	0.63	-284.00	2466.00	3700	20240717	-45.27	2015	20250122	0.50	2330	-13.09	20250106	2015	0.50	20250122	3700	-45.27	20240717	2015	0.50	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
19	20250122	150606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2040	-90	5	-4.23	438425810	213885	534.97	2135	2140	2015	2765	1495	2130	2049.82	0.82	-28002	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	715	-7.18	0.83	12	0.61	-284.00	2466.00	3700	20240717	-44.86	2015	20250122	1.24	2330	-12.45	20250106	2015	1.24	20250122	3700	-44.86	20240717	2015	1.24	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
20	20250122	140604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-95	5	-4.46	363020030	176698	441.95	2135	2140	2025	2765	1495	2130	2054.47	0.82	-16284	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	713	-7.17	0.83	12	0.50	-284.00	2466.00	3700	20240717	-45.00	2025	20250122	0.49	2330	-12.66	20250106	2025	0.49	20250122	3700	-45.00	20240717	2025	0.49	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
21	20250122	130606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2050	-80	5	-3.76	311206830	151217	378.22	2135	2140	2025	2765	1495	2130	2058.01	0.82	-16137	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	718	-7.22	0.83	12	0.43	-284.00	2466.00	3700	20240717	-44.59	2025	20250122	1.23	2330	-12.02	20250106	2025	1.23	20250122	3700	-44.59	20240717	2025	1.23	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
22	20250122	120604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2070	-60	5	-2.82	284580760	138241	345.77	2135	2140	2025	2765	1495	2130	2058.58	0.82	-16793	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	725	-7.29	0.84	12	0.39	-284.00	2466.00	3700	20240717	-44.05	2025	20250122	2.22	2330	-11.16	20250106	2025	2.22	20250122	3700	-44.05	20240717	2025	2.22	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
23	20250122	110605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-105	5	-4.93	217662465	105589	264.10	2135	2140	2025	2765	1495	2130	2061.41	0.82	-13318	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	710	-7.13	0.82	12	0.30	-284.00	2466.00	3700	20240717	-45.27	2025	20250122	0.00	2330	-13.09	20250106	2025	0.00	20250122	3700	-45.27	20240717	2025	0.00	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
24	20250122	100605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2080	-50	5	-2.35	114848570	55242	138.17	2135	2140	2050	2765	1495	2130	2079.01	0.82	1466	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	729	-7.32	0.84	12	0.16	-284.00	2466.00	3700	20240717	-43.78	2050	20250122	1.46	2330	-10.73	20250106	2050	1.46	20250122	3700	-43.78	20240717	2050	1.46	20250122	0.70	N	064240	500	177 억	286098	N	N	N	N
25	20250122	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	10	2	0.47	7475165	3511	8.78	2135	2140	2120	2765	1495	2130	2129.07	0.82	-311	2206	2167	2141	2102	2076	2155	2090	178	635	500	1490	5	1	35038012	750	-7.54	0.87	12	0.01	-284.00	2466.00	3700	20240717	-42.16	2075	20250117	3.13	2330	-8.15	20250106	2075	3.13	20250117	3700	-42.16	20240717	2075	3.13	20250117	0.70	N	064240	500	177 억	286098	N	N	N	N
26	20250121	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-50	5	-2.29	85434055	39979	79.39	2175	2180	2115	2830	1530	2180	2136.97	0.85	-10725	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	746	-7.50	0.86	12	0.11	-284.00	2466.00	3700	20240717	-42.43	2075	20250117	2.65	2330	-8.58	20250106	2075	2.65	20250117	3700	-42.43	20240717	2075	2.65	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
27	20250121	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-55	5	-2.52	79682215	37277	74.02	2175	2180	2115	2830	1530	2180	2137.57	0.85	-9339	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	745	-7.48	0.86	12	0.11	-284.00	2466.00	3700	20240717	-42.57	2075	20250117	2.41	2330	-8.80	20250106	2075	2.41	20250117	3700	-42.57	20240717	2075	2.41	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
28	20250121	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-50	5	-2.29	59272215	27670	54.95	2175	2180	2130	2830	1530	2180	2142.11	0.85	-9463	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	746	-7.50	0.86	12	0.08	-284.00	2466.00	3700	20240717	-42.43	2075	20250117	2.65	2330	-8.58	20250106	2075	2.65	20250117	3700	-42.43	20240717	2075	2.65	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
29	20250121	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-30	5	-1.38	45750515	21336	42.37	2175	2180	2130	2830	1530	2180	2144.29	0.85	-8795	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	753	-7.57	0.87	12	0.06	-284.00	2466.00	3700	20240717	-41.89	2075	20250117	3.61	2330	-7.73	20250106	2075	3.61	20250117	3700	-41.89	20240717	2075	3.61	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
30	20250121	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-35	5	-1.61	41233425	19229	38.18	2175	2180	2130	2830	1530	2180	2144.34	0.85	-8764	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	752	-7.55	0.87	12	0.05	-284.00	2466.00	3700	20240717	-42.03	2075	20250117	3.37	2330	-7.94	20250106	2075	3.37	20250117	3700	-42.03	20240717	2075	3.37	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
31	20250121	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-40	5	-1.83	38578315	17987	35.72	2175	2180	2130	2830	1530	2180	2144.79	0.85	-8140	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	750	-7.54	0.87	12	0.05	-284.00	2466.00	3700	20240717	-42.16	2075	20250117	3.13	2330	-8.15	20250106	2075	3.13	20250117	3700	-42.16	20240717	2075	3.13	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
32	20250121	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-30	5	-1.38	15794955	7352	14.60	2175	2180	2140	2830	1530	2180	2148.39	0.85	-4503	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	753	-7.57	0.87	12	0.02	-284.00	2466.00	3700	20240717	-41.89	2075	20250117	3.61	2330	-7.73	20250106	2075	3.61	20250117	3700	-41.89	20240717	2075	3.61	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
33	20250121	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	0	3	0.00	206335	95	0.19	2175	2180	2160	2830	1530	2180	2171.95	0.85	-33	2260	2220	2180	2140	2100	2200	2120	178	650	500	1520	5	1	35038012	764	-7.68	0.88	12	0.00	-284.00	2466.00	3700	20240717	-41.08	2075	20250117	5.06	2330	-6.44	20250106	2075	5.06	20250117	3700	-41.08	20240717	2075	5.06	20250117	0.70	N	064240	500	177 억	296511	N	N	N	N
34	20250120	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	0	3	0.00	108957655	50238	60.77	2215	2220	2140	2830	1530	2180	2168.83	0.84	1624	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	764	-7.68	0.88	12	0.14	-284.00	2466.00	3700	20240717	-41.08	2075	20250117	5.06	2330	-6.44	20250106	2075	5.06	20250117	3700	-41.08	20240717	2075	5.06	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
35	20250120	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-20	5	-0.92	85898410	39614	47.92	2215	2220	2140	2830	1530	2180	2168.39	0.84	1046	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	757	-7.61	0.88	12	0.11	-284.00	2466.00	3700	20240717	-41.62	2075	20250117	4.10	2330	-7.30	20250106	2075	4.10	20250117	3700	-41.62	20240717	2075	4.10	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
36	20250120	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-20	5	-0.92	80211450	36980	44.73	2215	2220	2140	2830	1530	2180	2169.05	0.84	321	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	757	-7.61	0.88	12	0.11	-284.00	2466.00	3700	20240717	-41.62	2075	20250117	4.10	2330	-7.30	20250106	2075	4.10	20250117	3700	-41.62	20240717	2075	4.10	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
37	20250120	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	-10	5	-0.46	74860125	34505	41.74	2215	2220	2140	2830	1530	2180	2169.54	0.84	-65	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	760	-7.64	0.88	12	0.10	-284.00	2466.00	3700	20240717	-41.35	2075	20250117	4.58	2330	-6.87	20250106	2075	4.58	20250117	3700	-41.35	20240717	2075	4.58	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
38	20250120	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-20	5	-0.92	57410585	26395	31.93	2215	2220	2145	2830	1530	2180	2175.06	0.84	-288	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	757	-7.61	0.88	12	0.08	-284.00	2466.00	3700	20240717	-41.62	2075	20250117	4.10	2330	-7.30	20250106	2075	4.10	20250117	3700	-41.62	20240717	2075	4.10	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
39	20250120	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	15	2	0.69	33460665	15296	18.50	2215	2220	2170	2830	1530	2180	2187.54	0.84	-2098	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	769	-7.73	0.89	12	0.04	-284.00	2466.00	3700	20240717	-40.68	2075	20250117	5.78	2330	-5.79	20250106	2075	5.78	20250117	3700	-40.68	20240717	2075	5.78	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
40	20250120	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	5	2	0.23	16658660	7608	9.20	2215	2220	2170	2830	1530	2180	2189.62	0.84	-1313	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	766	-7.69	0.89	12	0.02	-284.00	2466.00	3700	20240717	-40.95	2075	20250117	5.30	2330	-6.22	20250106	2075	5.30	20250117	3700	-40.95	20240717	2075	5.30	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
41	20250120	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	30	2	1.38	2192545	992	1.20	2215	2220	2195	2830	1530	2180	2210.23	0.84	-253	2263	2221	2148	2106	2033	2242	2127	178	650	500	1520	5	1	35038012	774	-7.78	0.90	12	0.00	-284.00	2466.00	3700	20240717	-40.27	2075	20250117	6.51	2330	-5.15	20250106	2075	6.51	20250117	3700	-40.27	20240717	2075	6.51	20250117	0.70	N	064240	500	177 억	294849	N	N	N	N
42	20250117	160559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	40	2	1.87	175736415	82397	184.41	2140	2190	2075	2780	1500	2140	2132.74	0.87	-10253	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	764	-7.68	0.88	12	0.24	-284.00	2466.00	3700	20240717	-41.08	2075	20250117	5.06	2330	-6.44	20250106	2075	5.06	20250117	3700	-41.08	20240717	2075	5.06	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
43	20250117	150601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2175	35	2	1.64	167588525	78654	176.03	2140	2190	2075	2780	1500	2140	2130.71	0.87	-10431	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	762	-7.66	0.88	12	0.22	-284.00	2466.00	3700	20240717	-41.22	2075	20250117	4.82	2330	-6.65	20250106	2075	4.82	20250117	3700	-41.22	20240717	2075	4.82	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
44	20250117	140601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2175	35	2	1.64	151630705	71320	159.62	2140	2185	2075	2780	1500	2140	2126.06	0.87	-12854	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	762	-7.66	0.88	12	0.20	-284.00	2466.00	3700	20240717	-41.22	2075	20250117	4.82	2330	-6.65	20250106	2075	4.82	20250117	3700	-41.22	20240717	2075	4.82	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
45	20250117	130601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2135	-5	5	-0.23	121752215	57504	128.70	2140	2165	2075	2780	1500	2140	2117.28	0.87	-13365	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	748	-7.52	0.87	12	0.16	-284.00	2466.00	3700	20240717	-42.30	2075	20250117	2.89	2330	-8.37	20250106	2075	2.89	20250117	3700	-42.30	20240717	2075	2.89	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
46	20250117	120602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2150	10	2	0.47	106289850	50262	112.49	2140	2165	2075	2780	1500	2140	2114.72	0.87	-12207	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	753	-7.57	0.87	12	0.14	-284.00	2466.00	3700	20240717	-41.89	2075	20250117	3.61	2330	-7.73	20250106	2075	3.61	20250117	3700	-41.89	20240717	2075	3.61	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
47	20250117	110601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2155	15	2	0.70	98621790	46692	104.50	2140	2165	2075	2780	1500	2140	2112.18	0.87	-10944	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	755	-7.59	0.87	12	0.13	-284.00	2466.00	3700	20240717	-41.76	2075	20250117	3.86	2330	-7.51	20250106	2075	3.86	20250117	3700	-41.76	20240717	2075	3.86	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
48	20250117	100602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2130	-10	5	-0.47	88195685	41803	93.56	2140	2165	2075	2780	1500	2140	2109.79	0.87	-10573	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	746	-7.50	0.86	12	0.12	-284.00	2466.00	3700	20240717	-42.43	2075	20250117	2.65	2330	-8.58	20250106	2075	2.65	20250117	3700	-42.43	20240717	2075	2.65	20250117	0.70	N	064240	500	177 억	305152	N	N	N	N
49	20250117	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	0	3	0.00	10744365	5024	11.24	2140	2165	2130	2780	1500	2140	2138.61	0.87	-1416	2193	2166	2148	2121	2103	2162	2117	178	640	500	1490	5	1	35038012	750	-7.54	0.87	12	0.01	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.70	N	064240	500	177 억	305152	N	N	N	N
50	20250116	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	0	3	0.00	95858725	44680	78.32	2140	2175	2130	2780	1500	2140	2145.45	0.87	-312	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	750	-7.54	0.87	12	0.13	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
51	20250116	150533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-5	5	-0.23	87791680	40909	71.71	2140	2175	2130	2780	1500	2140	2146.02	0.87	748	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	748	-7.52	0.87	12	0.12	-284.00	2466.00	3700	20240717	-42.30	2085	20250114	2.40	2330	-8.37	20250106	2085	2.40	20250114	3700	-42.30	20240717	2085	2.40	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
52	20250116	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	10	2	0.47	72335570	33680	59.04	2140	2175	2130	2780	1500	2140	2147.73	0.87	1075	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	753	-7.57	0.87	12	0.10	-284.00	2466.00	3700	20240717	-41.89	2085	20250114	3.12	2330	-7.73	20250106	2085	3.12	20250114	3700	-41.89	20240717	2085	3.12	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
53	20250116	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	10	2	0.47	65933345	30700	53.81	2140	2175	2130	2780	1500	2140	2147.67	0.87	899	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	753	-7.57	0.87	12	0.09	-284.00	2466.00	3700	20240717	-41.89	2085	20250114	3.12	2330	-7.73	20250106	2085	3.12	20250114	3700	-41.89	20240717	2085	3.12	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
54	20250116	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	0	3	0.00	57498590	26758	46.90	2140	2175	2130	2780	1500	2140	2148.84	0.87	-166	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	750	-7.54	0.87	12	0.08	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
55	20250116	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	15	2	0.70	55435990	25795	45.22	2140	2175	2130	2780	1500	2140	2149.10	0.87	-87	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	755	-7.59	0.87	12	0.07	-284.00	2466.00	3700	20240717	-41.76	2085	20250114	3.36	2330	-7.51	20250106	2085	3.36	20250114	3700	-41.76	20240717	2085	3.36	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
56	20250116	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	0	3	0.00	34009220	15779	27.66	2140	2175	2130	2780	1500	2140	2155.35	0.87	-1182	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	750	-7.54	0.87	12	0.05	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
57	20250116	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	30	2	1.40	10650105	4952	8.68	2140	2170	2135	2780	1500	2140	2150.67	0.87	-99	2230	2185	2150	2105	2070	2167	2087	178	640	500	1490	5	1	35038012	760	-7.64	0.88	12	0.01	-284.00	2466.00	3700	20240717	-41.35	2085	20250114	4.08	2330	-6.87	20250106	2085	4.08	20250114	3700	-41.35	20240717	2085	4.08	20250114	0.73	N	064240	500	177 억	305464	N	N	N	N
58	20250115	160558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-10	5	-0.47	121530210	57006	55.19	2195	2195	2115	2795	1505	2150	2131.88	0.90	-10830	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	750	-7.54	0.87	12	0.16	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
59	20250115	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-20	5	-0.93	112082495	52558	50.89	2195	2195	2115	2795	1505	2150	2132.55	0.90	-10376	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	746	-7.50	0.86	12	0.15	-284.00	2466.00	3700	20240717	-42.43	2085	20250114	2.16	2330	-8.58	20250106	2085	2.16	20250114	3700	-42.43	20240717	2085	2.16	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
60	20250115	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-25	5	-1.16	86779495	40628	39.34	2195	2195	2115	2795	1505	2150	2135.95	0.90	-10853	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	745	-7.48	0.86	12	0.12	-284.00	2466.00	3700	20240717	-42.57	2085	20250114	1.92	2330	-8.80	20250106	2085	1.92	20250114	3700	-42.57	20240717	2085	1.92	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
61	20250115	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-5	5	-0.23	52339410	24423	23.65	2195	2195	2120	2795	1505	2150	2143.04	0.90	-4128	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	752	-7.55	0.87	12	0.07	-284.00	2466.00	3700	20240717	-42.03	2085	20250114	2.88	2330	-7.94	20250106	2085	2.88	20250114	3700	-42.03	20240717	2085	2.88	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
62	20250115	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-5	5	-0.23	49572150	23128	22.39	2195	2195	2120	2795	1505	2150	2143.38	0.90	-3339	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	752	-7.55	0.87	12	0.07	-284.00	2466.00	3700	20240717	-42.03	2085	20250114	2.88	2330	-7.94	20250106	2085	2.88	20250114	3700	-42.03	20240717	2085	2.88	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
63	20250115	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-10	5	-0.47	46762085	21816	21.12	2195	2195	2120	2795	1505	2150	2143.48	0.90	-3011	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	750	-7.54	0.87	12	0.06	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
64	20250115	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	10	2	0.47	42145670	19672	19.05	2195	2195	2120	2795	1505	2150	2142.42	0.90	-3079	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	757	-7.61	0.88	12	0.06	-284.00	2466.00	3700	20240717	-41.62	2085	20250114	3.60	2330	-7.30	20250106	2085	3.60	20250114	3700	-41.62	20240717	2085	3.60	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
65	20250115	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	30	2	1.40	4362370	1997	1.93	2195	2195	2160	2795	1505	2150	2184.46	0.90	-1729	2233	2191	2138	2096	2043	2165	2070	178	645	500	1500	5	1	35038012	764	-7.68	0.88	12	0.01	-284.00	2466.00	3700	20240717	-41.08	2085	20250114	4.56	2330	-6.44	20250106	2085	4.56	20250114	3700	-41.08	20240717	2085	4.56	20250114	0.73	N	064240	500	177 억	316294	N	N	N	N
66	20250114	160545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2150	0	3	0.00	218706630	103085	99.17	2160	2180	2085	2795	1505	2150	2121.53	0.92	-6756	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	753	-7.57	0.87	12	0.29	-284.00	2466.00	3700	20240717	-41.89	2085	20250114	3.12	2330	-7.73	20250106	2085	3.12	20250114	3700	-41.89	20240717	2085	3.12	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
67	20250114	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2140	-10	5	-0.47	204615495	96502	92.84	2160	2180	2085	2795	1505	2150	2120.32	0.92	-7604	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	750	-7.54	0.87	12	0.28	-284.00	2466.00	3700	20240717	-42.16	2085	20250114	2.64	2330	-8.15	20250106	2085	2.64	20250114	3700	-42.16	20240717	2085	2.64	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
68	20250114	140555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	30	2	1.40	182512240	86180	82.91	2160	2180	2085	2795	1505	2150	2117.80	0.92	-7325	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	764	-7.68	0.88	12	0.25	-284.00	2466.00	3700	20240717	-41.08	2085	20250114	4.56	2330	-6.44	20250106	2085	4.56	20250114	3700	-41.08	20240717	2085	4.56	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
69	20250114	130555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2105	-45	5	-2.09	156637630	74034	71.22	2160	2180	2085	2795	1505	2150	2115.75	0.92	-9040	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	738	-7.41	0.85	12	0.21	-284.00	2466.00	3700	20240717	-43.11	2085	20250114	0.96	2330	-9.66	20250106	2085	0.96	20250114	3700	-43.11	20240717	2085	0.96	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
70	20250114	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2100	-50	5	-2.33	145396120	68663	66.06	2160	2180	2085	2795	1505	2150	2117.53	0.92	-8647	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	736	-7.39	0.85	12	0.20	-284.00	2466.00	3700	20240717	-43.24	2085	20250114	0.72	2330	-9.87	20250106	2085	0.72	20250114	3700	-43.24	20240717	2085	0.72	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
71	20250114	110554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2100	-50	5	-2.33	111354260	52372	50.38	2160	2180	2095	2795	1505	2150	2126.22	0.92	-6378	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	736	-7.39	0.85	12	0.15	-284.00	2466.00	3700	20240717	-43.24	2095	20250114	0.24	2330	-9.87	20250106	2095	0.24	20250114	3700	-43.24	20240717	2095	0.24	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
72	20250114	100553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2115	-35	5	-1.63	60699315	28383	27.30	2160	2180	2105	2795	1505	2150	2138.58	0.92	-5272	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	741	-7.45	0.86	12	0.08	-284.00	2466.00	3700	20240717	-42.84	2105	20250114	0.48	2330	-9.23	20250106	2105	0.48	20250114	3700	-42.84	20240717	2105	0.48	20250114	0.79	N	064240	500	177 억	323250	N	N	N	N
73	20250114	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	10	2	0.47	2995500	1386	1.33	2160	2180	2155	2795	1505	2150	2161.26	0.92	-2	2310	2230	2190	2110	2070	2210	2090	178	645	500	1500	5	1	35038012	757	-7.61	0.88	12	0.00	-284.00	2466.00	3700	20240717	-41.62	2135	20250110	1.17	2330	-7.30	20250106	2135	1.17	20250110	3700	-41.62	20240717	2135	1.17	20250110	0.79	N	064240	500	177 억	323250	N	N	N	N
74	20250113	160548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-120	5	-5.29	226847370	103938	89.34	2265	2270	2150	2950	1590	2270	2182.53	1.05	-44063	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	753	-7.57	0.87	12	0.30	-284.00	2466.00	3700	20240717	-41.89	2135	20250110	0.70	2330	-7.73	20250106	2135	0.70	20250110	3700	-41.89	20240717	2135	0.70	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
75	20250113	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-115	5	-5.07	190558410	87086	74.86	2265	2270	2150	2950	1590	2270	2188.16	1.05	-37603	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	755	-7.59	0.87	12	0.25	-284.00	2466.00	3700	20240717	-41.76	2135	20250110	0.94	2330	-7.51	20250106	2135	0.94	20250110	3700	-41.76	20240717	2135	0.94	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
76	20250113	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	-95	5	-4.19	156941035	71569	61.52	2265	2270	2150	2950	1590	2270	2192.86	1.05	-24958	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	762	-7.66	0.88	12	0.20	-284.00	2466.00	3700	20240717	-41.22	2135	20250110	1.87	2330	-6.65	20250106	2135	1.87	20250110	3700	-41.22	20240717	2135	1.87	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
77	20250113	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	-100	5	-4.41	127757805	58113	49.95	2265	2270	2150	2950	1590	2270	2198.44	1.05	-17777	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	760	-7.64	0.88	12	0.17	-284.00	2466.00	3700	20240717	-41.35	2135	20250110	1.64	2330	-6.87	20250106	2135	1.64	20250110	3700	-41.35	20240717	2135	1.64	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
78	20250113	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	-75	5	-3.30	81831710	36935	31.75	2265	2270	2190	2950	1590	2270	2215.56	1.05	-13513	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	769	-7.73	0.89	12	0.11	-284.00	2466.00	3700	20240717	-40.68	2135	20250110	2.81	2330	-5.79	20250106	2135	2.81	20250110	3700	-40.68	20240717	2135	2.81	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
79	20250113	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-60	5	-2.64	65157295	29350	25.23	2265	2270	2200	2950	1590	2270	2220.01	1.05	-9901	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	774	-7.78	0.90	12	0.08	-284.00	2466.00	3700	20240717	-40.27	2135	20250110	3.51	2330	-5.15	20250106	2135	3.51	20250110	3700	-40.27	20240717	2135	3.51	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
80	20250113	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	-50	5	-2.20	34455065	15452	13.28	2265	2270	2210	2950	1590	2270	2229.81	1.05	-5136	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	778	-7.82	0.90	12	0.04	-284.00	2466.00	3700	20240717	-40.00	2135	20250110	3.98	2330	-4.72	20250106	2135	3.98	20250110	3700	-40.00	20240717	2135	3.98	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
81	20250113	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	-40	5	-1.76	4744820	2116	1.82	2265	2270	2220	2950	1590	2270	2242.35	1.05	-82	2360	2315	2225	2180	2090	2337	2202	178	680	500	1580	5	1	35038012	781	-7.85	0.90	12	0.01	-284.00	2466.00	3700	20240717	-39.73	2135	20250110	4.45	2330	-4.29	20250106	2135	4.45	20250110	3700	-39.73	20240717	2135	4.45	20250110	0.77	N	064240	500	177 억	366996	N	N	N	N
82	20250110	160539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2270	100	2	4.61	255772995	116306	119.56	2135	2270	2135	2820	1520	2170	2199.10	1.05	778	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	795	-7.99	0.92	12	0.33	-284.00	2466.00	3700	20240717	-38.65	2135	20250110	6.32	2330	-2.58	20250106	2135	6.32	20250110	3700	-38.65	20240717	2135	6.32	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
83	20250110	150539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2245	75	2	3.46	230389165	105055	108.00	2135	2260	2135	2820	1520	2170	2193.03	1.05	3238	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	787	-7.90	0.91	12	0.30	-284.00	2466.00	3700	20240717	-39.32	2135	20250110	5.15	2330	-3.65	20250106	2135	5.15	20250110	3700	-39.32	20240717	2135	5.15	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
84	20250110	140541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	65	2	3.00	202374945	92557	95.15	2135	2260	2135	2820	1520	2170	2186.49	1.05	-146	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	783	-7.87	0.91	12	0.26	-284.00	2466.00	3700	20240717	-39.59	2135	20250110	4.68	2330	-4.08	20250106	2135	4.68	20250110	3700	-39.59	20240717	2135	4.68	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
85	20250110	130539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2215	45	2	2.07	172497170	79212	81.43	2135	2245	2135	2820	1520	2170	2177.66	1.05	-2499	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	776	-7.80	0.90	12	0.23	-284.00	2466.00	3700	20240717	-40.14	2135	20250110	3.75	2330	-4.94	20250106	2135	3.75	20250110	3700	-40.14	20240717	2135	3.75	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
86	20250110	120540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	30	2	1.38	160999775	74001	76.07	2135	2245	2135	2820	1520	2170	2175.64	1.05	-3103	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	771	-7.75	0.89	12	0.21	-284.00	2466.00	3700	20240717	-40.54	2135	20250110	3.04	2330	-5.58	20250106	2135	3.04	20250110	3700	-40.54	20240717	2135	3.04	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
87	20250110	110539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2190	20	2	0.92	153532750	70597	72.57	2135	2245	2135	2820	1520	2170	2174.78	1.05	-2032	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	767	-7.71	0.89	12	0.20	-284.00	2466.00	3700	20240717	-40.81	2135	20250110	2.58	2330	-6.01	20250106	2135	2.58	20250110	3700	-40.81	20240717	2135	2.58	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
88	20250110	100537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2185	15	2	0.69	143812765	66143	68.00	2135	2245	2135	2820	1520	2170	2174.27	1.05	-1236	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	766	-7.69	0.89	12	0.19	-284.00	2466.00	3700	20240717	-40.95	2135	20250110	2.34	2330	-6.22	20250106	2135	2.34	20250110	3700	-40.95	20240717	2135	2.34	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
89	20250110	090541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2150	-20	5	-0.92	52278145	24346	25.03	2135	2195	2135	2820	1520	2170	2147.30	1.05	7854	2266	2217	2191	2142	2116	2205	2130	178	650	500	1510	5	1	35038012	753	-7.57	0.87	12	0.07	-284.00	2466.00	3700	20240717	-41.89	2135	20250110	0.70	2330	-7.73	20250106	2135	0.70	20250110	3700	-41.89	20240717	2135	0.70	20250110	0.78	N	064240	500	177 억	366717	N	N	N	N
90	20250109	160536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2170	-45	5	-2.03	211028020	96678	209.07	2240	2240	2165	2875	1555	2215	2182.80	1.10	-19545	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	760	-7.64	0.88	12	0.28	-284.00	2466.00	3700	20240717	-41.35	2165	20250109	0.23	2330	-6.87	20250106	2165	0.23	20250109	3700	-41.35	20240717	2165	0.23	20250109	0.78	N	064240	500	177 억	386362	N	N	N	N
91	20250109	150539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	-35	5	-1.58	197052070	90245	195.16	2240	2240	2165	2875	1555	2215	2183.52	1.10	-17907	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	764	-7.68	0.88	12	0.26	-284.00	2466.00	3700	20240717	-41.08	2165	20250109	0.69	2330	-6.44	20250106	2165	0.69	20250109	3700	-41.08	20240717	2165	0.69	20250109	0.78	N	064240	500	177 억	386362	N	N	N	N
92	20250109	140538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2190	-25	5	-1.13	133411225	60929	131.76	2240	2240	2165	2875	1555	2215	2189.62	1.10	-17921	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	767	-7.71	0.89	12	0.17	-284.00	2466.00	3700	20240717	-40.81	2165	20250109	1.15	2330	-6.01	20250106	2165	1.15	20250109	3700	-40.81	20240717	2165	1.15	20250109	0.78	N	064240	500	177 억	386362	N	N	N	N
93	20250109	130537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2190	-25	5	-1.13	111643995	50945	110.17	2240	2240	2165	2875	1555	2215	2191.46	1.10	-16936	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	767	-7.71	0.89	12	0.15	-284.00	2466.00	3700	20240717	-40.81	2165	20250109	1.15	2330	-6.01	20250106	2165	1.15	20250109	3700	-40.81	20240717	2165	1.15	20250109	0.78	N	064240	500	177 억	386362	N	N	N	N
94	20250109	120537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	-35	5	-1.58	105138115	47962	103.72	2240	2240	2165	2875	1555	2215	2192.11	1.10	-16485	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	764	-7.68	0.88	12	0.14	-284.00	2466.00	3700	20240717	-41.08	2165	20250109	0.69	2330	-6.44	20250106	2165	0.69	20250109	3700	-41.08	20240717	2165	0.69	20250109	0.78	N	064240	500	177 억	386362	N	N	N	N
95	20250109	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	0	3	0.00	51643225	23446	50.70	2240	2240	2185	2875	1555	2215	2202.65	1.10	-11754	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	776	-7.80	0.90	12	0.07	-284.00	2466.00	3700	20240717	-40.14	2165	20250102	2.31	2330	-4.94	20250106	2165	2.31	20250102	3700	-40.14	20240717	2165	2.31	20250102	0.78	N	064240	500	177 억	386362	N	N	N	N
96	20250109	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	-10	5	-0.45	49617085	22526	48.71	2240	2240	2185	2875	1555	2215	2202.66	1.10	-11641	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	773	-7.76	0.89	12	0.06	-284.00	2466.00	3700	20240717	-40.41	2165	20250102	1.85	2330	-5.36	20250106	2165	1.85	20250102	3700	-40.41	20240717	2165	1.85	20250102	0.78	N	064240	500	177 억	386362	N	N	N	N
97	20250109	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	5	2	0.23	3199790	1443	3.12	2240	2240	2210	2875	1555	2215	2217.46	1.10	-848	2278	2246	2223	2191	2168	2235	2180	178	660	500	1550	5	1	35038012	778	-7.82	0.90	12	0.00	-284.00	2466.00	3700	20240717	-40.00	2165	20250102	2.54	2330	-4.72	20250106	2165	2.54	20250102	3700	-40.00	20240717	2165	2.54	20250102	0.78	N	064240	500	177 억	386362	N	N	N	N
98	20250108	160532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-15	5	-0.67	102547970	46233	105.11	2255	2255	2200	2895	1565	2230	2218.07	1.14	-12254	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	776	-7.80	0.90	12	0.13	-284.00	2466.00	3700	20240717	-40.14	2165	20250102	2.31	2330	-4.94	20250106	2165	2.31	20250102	3700	-40.14	20240717	2165	2.31	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
99	20250108	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	0	3	0.00	90564805	40813	92.79	2255	2255	2200	2895	1565	2230	2219.02	1.14	-12919	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	781	-7.85	0.90	12	0.12	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
100	20250108	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-15	5	-0.67	74165120	33408	75.95	2255	2255	2200	2895	1565	2230	2219.98	1.14	-12720	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	776	-7.80	0.90	12	0.10	-284.00	2466.00	3700	20240717	-40.14	2165	20250102	2.31	2330	-4.94	20250106	2165	2.31	20250102	3700	-40.14	20240717	2165	2.31	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
101	20250108	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	-10	5	-0.45	49730195	22328	50.76	2255	2255	2210	2895	1565	2230	2227.26	1.14	-5209	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	778	-7.82	0.90	12	0.06	-284.00	2466.00	3700	20240717	-40.00	2165	20250102	2.54	2330	-4.72	20250106	2165	2.54	20250102	3700	-40.00	20240717	2165	2.54	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
102	20250108	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	15	2	0.67	41002040	18398	41.83	2255	2255	2210	2895	1565	2230	2228.61	1.14	-3726	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	787	-7.90	0.91	12	0.05	-284.00	2466.00	3700	20240717	-39.32	2165	20250102	3.70	2330	-3.65	20250106	2165	3.70	20250102	3700	-39.32	20240717	2165	3.70	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
103	20250108	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	0	3	0.00	32076835	14405	32.75	2255	2255	2210	2895	1565	2230	2226.78	1.14	-3629	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	781	-7.85	0.90	12	0.04	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
104	20250108	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	-10	5	-0.45	20819240	9366	21.29	2255	2255	2210	2895	1565	2230	2222.85	1.14	-4620	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	778	-7.82	0.90	12	0.03	-284.00	2466.00	3700	20240717	-40.00	2165	20250102	2.54	2330	-4.72	20250106	2165	2.54	20250102	3700	-40.00	20240717	2165	2.54	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
105	20250108	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	0	3	0.00	5935100	2666	6.06	2255	2255	2215	2895	1565	2230	2226.22	1.14	-1247	2290	2260	2240	2210	2190	2255	2205	178	665	500	1560	5	1	35038012	781	-7.85	0.90	12	0.01	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.77	N	064240	500	177 억	398616	N	N	N	N
106	20250107	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	0	3	0.00	98364265	43979	26.83	2230	2270	2220	2895	1565	2230	2236.62	1.13	2797	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	781	-7.85	0.90	12	0.13	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
107	20250107	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	0	3	0.00	96522285	43153	26.32	2230	2270	2220	2895	1565	2230	2236.75	1.13	3147	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	781	-7.85	0.90	12	0.12	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
108	20250107	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	5	2	0.22	86350715	38583	23.54	2230	2270	2220	2895	1565	2230	2238.05	1.13	3167	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	783	-7.87	0.91	12	0.11	-284.00	2466.00	3700	20240717	-39.59	2165	20250102	3.23	2330	-4.08	20250106	2165	3.23	20250102	3700	-39.59	20240717	2165	3.23	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
109	20250107	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	10	2	0.45	77235790	34499	21.04	2230	2270	2220	2895	1565	2230	2238.78	1.13	6012	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	785	-7.89	0.91	12	0.10	-284.00	2466.00	3700	20240717	-39.46	2165	20250102	3.46	2330	-3.86	20250106	2165	3.46	20250102	3700	-39.46	20240717	2165	3.46	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
110	20250107	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	10	2	0.45	72572470	32412	19.77	2230	2270	2220	2895	1565	2230	2239.06	1.13	6052	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	785	-7.89	0.91	12	0.09	-284.00	2466.00	3700	20240717	-39.46	2165	20250102	3.46	2330	-3.86	20250106	2165	3.46	20250102	3700	-39.46	20240717	2165	3.46	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
111	20250107	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	10	2	0.45	72234270	32261	19.68	2230	2270	2220	2895	1565	2230	2239.06	1.13	6055	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	785	-7.89	0.91	12	0.09	-284.00	2466.00	3700	20240717	-39.46	2165	20250102	3.46	2330	-3.86	20250106	2165	3.46	20250102	3700	-39.46	20240717	2165	3.46	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
112	20250107	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	30	2	1.35	18291870	8092	4.94	2230	2270	2230	2895	1565	2230	2260.49	1.13	-885	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	792	-7.96	0.92	12	0.02	-284.00	2466.00	3700	20240717	-38.92	2165	20250102	4.39	2330	-3.00	20250106	2165	4.39	20250102	3700	-38.92	20240717	2165	4.39	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
113	20250107	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	35	2	1.57	405350	180	0.11	2230	2265	2230	2895	1565	2230	2251.94	1.13	-61	2376	2302	2256	2182	2136	2280	2160	178	665	500	1560	5	1	35038012	794	-7.98	0.92	12	0.00	-284.00	2466.00	3700	20240717	-38.78	2165	20250102	4.62	2330	-2.79	20250106	2165	4.62	20250102	3700	-38.78	20240717	2165	4.62	20250102	0.78	N	064240	500	177 억	395766	N	N	N	N
114	20250106	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	-65	5	-2.83	368971260	163899	167.36	2300	2330	2210	2980	1610	2295	2251.31	1.11	5650	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	781	-7.85	0.90	12	0.47	-284.00	2466.00	3700	20240717	-39.73	2165	20250102	3.00	2330	-4.29	20250106	2165	3.00	20250102	3700	-39.73	20240717	2165	3.00	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
115	20250106	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-55	5	-2.40	331347470	147127	150.24	2300	2330	2210	2980	1610	2295	2252.12	1.11	5749	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	785	-7.89	0.91	12	0.42	-284.00	2466.00	3700	20240717	-39.46	2165	20250102	3.46	2330	-3.86	20250106	2165	3.46	20250102	3700	-39.46	20240717	2165	3.46	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
116	20250106	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-55	5	-2.40	297054530	131744	134.53	2300	2330	2210	2980	1610	2295	2254.79	1.11	3720	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	785	-7.89	0.91	12	0.38	-284.00	2466.00	3700	20240717	-39.46	2165	20250102	3.46	2330	-3.86	20250106	2165	3.46	20250102	3700	-39.46	20240717	2165	3.46	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
117	20250106	130523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	-60	5	-2.61	269963085	119649	122.18	2300	2330	2210	2980	1610	2295	2256.29	1.11	7510	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	783	-7.87	0.91	12	0.34	-284.00	2466.00	3700	20240717	-39.59	2165	20250102	3.23	2330	-4.08	20250106	2165	3.23	20250102	3700	-39.59	20240717	2165	3.23	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
118	20250106	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-45	5	-1.96	217645490	96099	98.13	2300	2330	2235	2980	1610	2295	2264.80	1.11	9834	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	788	-7.92	0.91	12	0.27	-284.00	2466.00	3700	20240717	-39.19	2165	20250102	3.93	2330	-3.43	20250106	2165	3.93	20250102	3700	-39.19	20240717	2165	3.93	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
119	20250106	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-35	5	-1.53	186968185	82451	84.19	2300	2330	2240	2980	1610	2295	2267.63	1.11	11464	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	792	-7.96	0.92	12	0.24	-284.00	2466.00	3700	20240717	-38.92	2165	20250102	4.39	2330	-3.00	20250106	2165	4.39	20250102	3700	-38.92	20240717	2165	4.39	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
120	20250106	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-30	5	-1.31	140174325	61705	63.01	2300	2330	2245	2980	1610	2295	2271.69	1.11	12571	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	794	-7.98	0.92	12	0.18	-284.00	2466.00	3700	20240717	-38.78	2165	20250102	4.62	2330	-2.79	20250106	2165	4.62	20250102	3700	-38.78	20240717	2165	4.62	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
121	20250106	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-5	5	-0.22	54506650	23811	24.31	2300	2330	2270	2980	1610	2295	2289.14	1.11	11064	2411	2352	2261	2202	2111	2382	2232	178	685	500	1600	5	1	35038012	802	-8.06	0.93	12	0.07	-284.00	2466.00	3700	20240717	-38.11	2165	20250102	5.77	2330	-1.72	20250106	2165	5.77	20250102	3700	-38.11	20240717	2165	5.77	20250102	0.81	N	064240	500	177 억	390022	N	N	N	N
122	20250103	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	115	2	5.28	222325090	97926	141.23	2175	2320	2170	2830	1530	2180	2270.34	1.07	14205	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	804	-8.08	0.93	12	0.28	-284.00	2466.00	3700	20240717	-37.97	2165	20250102	6.00	2320	-1.08	20250103	2165	6.00	20250102	3700	-37.97	20240717	2165	6.00	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
123	20250103	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	105	2	4.82	195177640	86142	124.23	2175	2315	2170	2830	1530	2180	2265.77	1.07	18311	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	801	-8.05	0.93	12	0.25	-284.00	2466.00	3700	20240717	-38.24	2165	20250102	5.54	2315	-1.30	20250103	2165	5.54	20250102	3700	-38.24	20240717	2165	5.54	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
124	20250103	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2270	90	2	4.13	166295175	73437	105.91	2175	2315	2170	2830	1530	2180	2264.46	1.07	12630	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	795	-7.99	0.92	12	0.21	-284.00	2466.00	3700	20240717	-38.65	2165	20250102	4.85	2315	-1.94	20250103	2165	4.85	20250102	3700	-38.65	20240717	2165	4.85	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
125	20250103	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	130	2	5.96	138658805	61276	88.37	2175	2315	2170	2830	1530	2180	2262.86	1.07	10622	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	809	-8.13	0.94	12	0.17	-284.00	2466.00	3700	20240717	-37.57	2165	20250102	6.70	2315	-0.22	20250103	2165	6.70	20250102	3700	-37.57	20240717	2165	6.70	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
126	20250103	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	110	2	5.05	125255435	55440	79.96	2175	2315	2170	2830	1530	2180	2259.30	1.07	9979	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	802	-8.06	0.93	12	0.16	-284.00	2466.00	3700	20240717	-38.11	2165	20250102	5.77	2315	-1.08	20250103	2165	5.77	20250102	3700	-38.11	20240717	2165	5.77	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
127	20250103	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	110	2	5.05	106953180	47429	68.40	2175	2315	2170	2830	1530	2180	2255.02	1.07	6989	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	802	-8.06	0.93	12	0.14	-284.00	2466.00	3700	20240717	-38.11	2165	20250102	5.77	2315	-1.08	20250103	2165	5.77	20250102	3700	-38.11	20240717	2165	5.77	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
128	20250103	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	80	2	3.67	60204010	26972	38.90	2175	2285	2170	2830	1530	2180	2232.09	1.07	6207	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	792	-7.96	0.92	12	0.08	-284.00	2466.00	3700	20240717	-38.92	2165	20250102	4.39	2285	-1.09	20250103	2165	4.39	20250102	3700	-38.92	20240717	2165	4.39	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
129	20250103	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	15	2	0.69	4521680	2080	3.00	2175	2195	2170	2830	1530	2180	2173.88	1.07	-100	2316	2247	2206	2137	2096	2227	2117	178	650	500	1520	5	1	35038012	769	-7.73	0.89	12	0.01	-284.00	2466.00	3700	20240717	-40.68	2165	20250102	1.39	2275	-3.52	20250102	2165	1.39	20250102	3700	-40.68	20240717	2165	1.39	20250102	0.82	N	064240	500	177 억	375911	N	N	N	N
130	20250102	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2180	-70	5	-3.11	151821600	68886	275.02	2250	2275	2165	2925	1575	2250	2204.13	1.08	-3352	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	764	-7.68	0.88	12	0.20	-284.00	2466.00	3700	20240717	-41.08	2165	20250102	0.69	2275	-4.18	20250102	2165	0.69	20250102	3700	-41.08	20240717	2165	0.69	20250102	0.82	N	064240	500	177 억	379503	N	N	N	N
131	20250102	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	-55	5	-2.44	117578225	53189	212.35	2250	2275	2190	2925	1575	2250	2210.57	1.08	-1542	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	769	-7.73	0.89	12	0.15	-284.00	2466.00	3700	20240717	-40.68	2185	20241209	0.46	2275	-3.52	20250102	2190	0.23	20250102	3700	-40.68	20240717	2185	0.46	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
132	20250102	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	-45	5	-2.00	98992125	44745	178.64	2250	2275	2195	2925	1575	2250	2212.36	1.08	524	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	773	-7.76	0.89	12	0.13	-284.00	2466.00	3700	20240717	-40.41	2185	20241209	0.92	2275	-3.08	20250102	2195	0.46	20250102	3700	-40.41	20240717	2185	0.92	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
133	20250102	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-40	5	-1.78	68833350	31027	123.87	2250	2275	2195	2925	1575	2250	2218.50	1.08	825	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	774	-7.78	0.90	12	0.09	-284.00	2466.00	3700	20240717	-40.27	2185	20241209	1.14	2275	-2.86	20250102	2195	0.68	20250102	3700	-40.27	20240717	2185	1.14	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
134	20250102	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-40	5	-1.78	61773600	27829	111.10	2250	2275	2195	2925	1575	2250	2219.76	1.08	766	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	774	-7.78	0.90	12	0.08	-284.00	2466.00	3700	20240717	-40.27	2185	20241209	1.14	2275	-2.86	20250102	2195	0.68	20250102	3700	-40.27	20240717	2185	1.14	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
135	20250102	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	19127295	8516	34.00	2250	2275	2205	2925	1575	2250	2246.04	1.08	-637	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	788	-7.92	0.91	12	0.02	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	2275	-1.10	20250102	2205	2.04	20250102	3700	-39.19	20240717	2185	2.97	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
136	20250102	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	4005000	1780	7.11	2250	2250	2250	2925	1575	2250	2250.00	1.08	-1	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	788	-7.92	0.91	12	0.01	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	2250	0.00	20250102	2250	0.00	20250102	3700	-39.19	20240717	2185	2.97	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N
137	20250102	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	1.08	0	2310	2280	2240	2210	2170	2260	2190	178	675	500	1570	5	1	35038012	788	-7.92	0.91	12	0.00	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	0	0.00	0	0	0.00	0	3700	-39.19	20240717	2185	2.97	20241209	0.82	N	064240	500	177 억	379503	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History