KissMeData/069920/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-17	5	-1.93	23330194	27251	18.00	880	880	815	1144	616	880	856.06	0.45	-949	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	304	-1.46	0.52	12	0.08	-592.00	1650.00	3525	20240202	-75.52	759	20241114	13.70	973	-11.31	20250107	781	10.50	20250123	3525	-75.52	20240202	759	13.70	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
3	20250124	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-25	5	-2.84	17347158	20299	13.41	880	880	815	1144	616	880	854.58	0.45	-440	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	301	-1.44	0.52	12	0.06	-592.00	1650.00	3525	20240202	-75.74	759	20241114	12.65	973	-12.13	20250107	781	9.48	20250123	3525	-75.74	20240202	759	12.65	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
4	20250124	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-17	5	-1.93	14337200	16767	11.08	880	880	815	1144	616	880	855.08	0.45	-210	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	304	-1.46	0.52	12	0.05	-592.00	1650.00	3525	20240202	-75.52	759	20241114	13.70	973	-11.31	20250107	781	10.50	20250123	3525	-75.52	20240202	759	13.70	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
5	20250124	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	-12	5	-1.36	5067399	5827	3.85	880	880	854	1144	616	880	869.64	0.45	174	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	305	-1.47	0.53	12	0.02	-592.00	1650.00	3525	20240202	-75.38	759	20241114	14.36	973	-10.79	20250107	781	11.14	20250123	3525	-75.38	20240202	759	14.36	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
6	20250124	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	-14	5	-1.59	3150077	3618	2.39	880	880	854	1144	616	880	870.67	0.45	183	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	305	-1.46	0.52	12	0.01	-592.00	1650.00	3525	20240202	-75.43	759	20241114	14.10	973	-11.00	20250107	781	10.88	20250123	3525	-75.43	20240202	759	14.10	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
7	20250124	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-11	5	-1.25	3117113	3580	2.37	880	880	854	1144	616	880	870.70	0.45	170	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	306	-1.47	0.53	12	0.01	-592.00	1650.00	3525	20240202	-75.35	759	20241114	14.49	973	-10.69	20250107	781	11.27	20250123	3525	-75.35	20240202	759	14.49	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
8	20250124	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-11	5	-1.25	2945285	3382	2.23	880	880	854	1144	616	880	870.87	0.45	31	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	306	-1.47	0.53	12	0.01	-592.00	1650.00	3525	20240202	-75.35	759	20241114	14.49	973	-10.69	20250107	781	11.27	20250123	3525	-75.35	20240202	759	14.49	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
9	20250124	090639	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-10	5	-1.14	888754	1014	0.67	880	880	870	1144	616	880	876.48	0.45	-309	956	917	849	810	742	937	830	176	264	500	580	1	1	35194116	306	-1.47	0.53	12	0.00	-592.00	1650.00	3525	20240202	-75.32	759	20241114	14.62	973	-10.59	20250107	781	11.40	20250123	3525	-75.32	20240202	759	14.62	20241114	0.09	N	069920	500	175 억	157351	N	N	N	N
10	20250123	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	2	2	0.23	125752066	151102	1476.33	878	888	781	1141	615	878	832.23	0.46	-3328	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	310	-1.49	0.53	12	0.43	-592.00	1650.00	3525	20240202	-75.04	759	20241114	15.94	973	-9.56	20250107	781	12.68	20250123	3525	-75.04	20240202	759	15.94	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
11	20250123	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-31	5	-3.53	115847498	139741	1365.32	878	878	781	1141	615	878	829.02	0.46	-835	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	298	-1.43	0.51	12	0.40	-592.00	1650.00	3525	20240202	-75.97	759	20241114	11.59	973	-12.95	20250107	781	8.45	20250123	3525	-75.97	20240202	759	11.59	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
12	20250123	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	827	-51	5	-5.81	104364298	126022	1231.28	878	878	781	1141	615	878	828.14	0.46	-528	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	291	-1.40	0.50	12	0.36	-592.00	1650.00	3525	20240202	-76.54	759	20241114	8.96	973	-15.01	20250107	781	5.89	20250123	3525	-76.54	20240202	759	8.96	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
13	20250123	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	-50	5	-5.69	102951964	124311	1214.57	878	878	781	1141	615	878	828.18	0.46	182	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	291	-1.40	0.50	12	0.35	-592.00	1650.00	3525	20240202	-76.51	759	20241114	9.09	973	-14.90	20250107	781	6.02	20250123	3525	-76.51	20240202	759	9.09	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
14	20250123	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	834	-44	5	-5.01	93201500	112389	1098.08	878	878	781	1141	615	878	829.28	0.46	687	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	294	-1.41	0.51	12	0.32	-592.00	1650.00	3525	20240202	-76.34	759	20241114	9.88	973	-14.29	20250107	781	6.79	20250123	3525	-76.34	20240202	759	9.88	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
15	20250123	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-48	5	-5.47	60750856	72512	708.47	878	878	816	1141	615	878	837.80	0.46	2302	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	292	-1.40	0.50	12	0.21	-592.00	1650.00	3525	20240202	-76.45	759	20241114	9.35	973	-14.70	20250107	805	3.11	20250120	3525	-76.45	20240202	759	9.35	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
16	20250123	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-42	5	-4.78	24090669	28487	278.33	878	878	820	1141	615	878	845.67	0.46	2346	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	294	-1.41	0.51	12	0.08	-592.00	1650.00	3525	20240202	-76.28	759	20241114	10.14	973	-14.08	20250107	805	3.85	20250120	3525	-76.28	20240202	759	10.14	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
17	20250123	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-9	5	-1.03	2855193	3254	31.79	878	878	869	1141	615	878	877.44	0.46	-257	914	895	881	862	848	889	856	176	263	500	570	1	1	35194116	306	-1.47	0.53	12	0.01	-592.00	1650.00	3525	20240202	-75.35	759	20241114	14.49	973	-10.69	20250107	805	7.95	20250120	3525	-75.35	20240202	759	14.49	20241114	0.09	N	069920	500	175 억	160604	N	N	N	N
18	20250122	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-13	5	-1.46	8982686	10235	57.82	893	900	867	1158	624	891	877.63	0.46	-601	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	309	-1.48	0.53	12	0.03	-592.00	1650.00	3525	20240202	-75.09	759	20241114	15.68	973	-9.76	20250107	805	9.07	20250120	3525	-75.09	20240202	759	15.68	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
19	20250122	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-13	5	-1.46	7177602	8175	46.18	893	900	867	1158	624	891	877.99	0.46	179	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	309	-1.48	0.53	12	0.02	-592.00	1650.00	3525	20240202	-75.09	759	20241114	15.68	973	-9.76	20250107	805	9.07	20250120	3525	-75.09	20240202	759	15.68	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
20	20250122	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-12	5	-1.35	6430270	7319	41.34	893	900	867	1158	624	891	878.57	0.46	185	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	309	-1.48	0.53	12	0.02	-592.00	1650.00	3525	20240202	-75.06	759	20241114	15.81	973	-9.66	20250107	805	9.19	20250120	3525	-75.06	20240202	759	15.81	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
21	20250122	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-11	5	-1.23	5922684	6739	38.07	893	900	867	1158	624	891	878.87	0.46	365	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	310	-1.49	0.53	12	0.02	-592.00	1650.00	3525	20240202	-75.04	759	20241114	15.94	973	-9.56	20250107	805	9.32	20250120	3525	-75.04	20240202	759	15.94	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
22	20250122	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-6	5	-0.67	5825880	6629	37.45	893	900	867	1158	624	891	878.85	0.46	366	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	311	-1.49	0.54	12	0.02	-592.00	1650.00	3525	20240202	-74.89	759	20241114	16.60	973	-9.04	20250107	805	9.94	20250120	3525	-74.89	20240202	759	16.60	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
23	20250122	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-5	5	-0.56	5823225	6626	37.43	893	900	867	1158	624	891	878.84	0.46	369	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	312	-1.50	0.54	12	0.02	-592.00	1650.00	3525	20240202	-74.87	759	20241114	16.73	973	-8.94	20250107	805	10.06	20250120	3525	-74.87	20240202	759	16.73	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
24	20250122	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-2	5	-0.22	5775597	6572	37.12	893	900	867	1158	624	891	878.82	0.46	400	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	313	-1.50	0.54	12	0.02	-592.00	1650.00	3525	20240202	-74.78	759	20241114	17.13	973	-8.63	20250107	805	10.43	20250120	3525	-74.78	20240202	759	17.13	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
25	20250122	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-16	5	-1.80	292213	331	1.87	893	898	875	1158	624	891	882.82	0.46	-51	901	895	886	880	871	891	876	176	267	500	580	1	1	35194116	308	-1.48	0.53	12	0.00	-592.00	1650.00	3525	20240202	-75.18	759	20241114	15.28	973	-10.07	20250107	805	8.70	20250120	3525	-75.18	20240202	759	15.28	20241114	0.09	N	069920	500	175 억	161205	N	N	N	N
26	20250121	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-2	5	-0.22	15636786	17633	58.81	892	892	877	1160	626	893	886.79	0.47	-3430	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	314	-1.51	0.54	12	0.05	-592.00	1650.00	3525	20240202	-74.72	759	20241114	17.39	973	-8.43	20250107	805	10.68	20250120	3525	-74.72	20240202	759	17.39	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
27	20250121	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-1	5	-0.11	14175549	15993	53.34	892	892	877	1160	626	893	886.36	0.47	-2764	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	314	-1.51	0.54	12	0.05	-592.00	1650.00	3525	20240202	-74.70	759	20241114	17.52	973	-8.32	20250107	805	10.81	20250120	3525	-74.70	20240202	759	17.52	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
28	20250121	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-12	5	-1.34	10515691	11853	39.53	892	892	879	1160	626	893	887.18	0.47	-1441	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	310	-1.49	0.53	12	0.03	-592.00	1650.00	3525	20240202	-75.01	759	20241114	16.07	973	-9.46	20250107	805	9.44	20250120	3525	-75.01	20240202	759	16.07	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
29	20250121	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-13	5	-1.46	10358013	11674	38.93	892	892	880	1160	626	893	887.27	0.47	-1421	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	310	-1.49	0.53	12	0.03	-592.00	1650.00	3525	20240202	-75.04	759	20241114	15.94	973	-9.56	20250107	805	9.32	20250120	3525	-75.04	20240202	759	15.94	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
30	20250121	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-10	5	-1.12	9797599	11038	36.81	892	892	881	1160	626	893	887.62	0.47	-1409	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	311	-1.49	0.54	12	0.03	-592.00	1650.00	3525	20240202	-74.95	759	20241114	16.34	973	-9.25	20250107	805	9.69	20250120	3525	-74.95	20240202	759	16.34	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
31	20250121	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-11	5	-1.23	9513251	10716	35.74	892	892	882	1160	626	893	887.76	0.47	-1387	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	310	-1.49	0.53	12	0.03	-592.00	1650.00	3525	20240202	-74.98	759	20241114	16.21	973	-9.35	20250107	805	9.57	20250120	3525	-74.98	20240202	759	16.21	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
32	20250121	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-4	5	-0.45	4849390	5452	18.18	892	892	882	1160	626	893	889.47	0.47	-1887	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	313	-1.50	0.54	12	0.02	-592.00	1650.00	3525	20240202	-74.78	759	20241114	17.13	973	-8.63	20250107	805	10.43	20250120	3525	-74.78	20240202	759	17.13	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
33	20250121	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-2	5	-0.22	1665358	1867	6.23	892	892	891	1160	626	893	892.00	0.47	-299	959	925	865	831	771	943	849	176	267	500	580	1	1	35194116	314	-1.51	0.54	12	0.01	-592.00	1650.00	3525	20240202	-74.72	759	20241114	17.39	973	-8.43	20250107	805	10.68	20250120	3525	-74.72	20240202	759	17.39	20241114	0.09	N	069920	500	175 억	164553	N	N	N	N
34	20250120	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	3	2	0.34	25231057	28923	48.26	890	899	805	1157	623	890	872.35	0.49	-9470	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	314	-1.51	0.54	12	0.08	-592.00	1650.00	3535	20240111	-74.74	759	20241114	17.65	973	-8.22	20250107	805	10.93	20250120	3525	-74.67	20240202	759	17.65	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
35	20250120	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	0	3	0.00	21084445	24249	40.46	890	899	805	1157	623	890	869.50	0.49	-7961	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	313	-1.50	0.54	12	0.07	-592.00	1650.00	3535	20240111	-74.82	759	20241114	17.26	973	-8.53	20250107	805	10.56	20250120	3525	-74.75	20240202	759	17.26	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
36	20250120	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	-6	5	-0.67	4561214	5155	8.60	890	899	876	1157	623	890	884.81	0.49	-3584	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	311	-1.49	0.54	12	0.01	-592.00	1650.00	3535	20240111	-74.99	759	20241114	16.47	973	-9.15	20250107	840	5.24	20250117	3525	-74.92	20240202	759	16.47	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
37	20250120	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	-6	5	-0.67	4532069	5122	8.55	890	899	876	1157	623	890	884.82	0.49	-3578	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	311	-1.49	0.54	12	0.01	-592.00	1650.00	3535	20240111	-74.99	759	20241114	16.47	973	-9.15	20250107	840	5.24	20250117	3525	-74.92	20240202	759	16.47	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
38	20250120	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	-6	5	-0.67	4511737	5099	8.51	890	899	876	1157	623	890	884.83	0.49	-3578	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	311	-1.49	0.54	12	0.01	-592.00	1650.00	3535	20240111	-74.99	759	20241114	16.47	973	-9.15	20250107	840	5.24	20250117	3525	-74.92	20240202	759	16.47	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
39	20250120	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-3	5	-0.34	3488003	3935	6.57	890	899	882	1157	623	890	886.40	0.49	-3466	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	312	-1.50	0.54	12	0.01	-592.00	1650.00	3535	20240111	-74.91	759	20241114	16.86	973	-8.84	20250107	840	5.60	20250117	3525	-74.84	20240202	759	16.86	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
40	20250120	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	3	2	0.34	3459563	3903	6.51	890	899	882	1157	623	890	886.39	0.49	-3456	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	314	-1.51	0.54	12	0.01	-592.00	1650.00	3535	20240111	-74.74	759	20241114	17.65	973	-8.22	20250107	840	6.31	20250117	3525	-74.67	20240202	759	17.65	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
41	20250120	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	8	2	0.90	281262	316	0.53	890	899	888	1157	623	890	890.07	0.49	-112	930	910	875	855	820	920	865	176	267	500	580	1	1	35194116	316	-1.52	0.54	12	0.00	-592.00	1650.00	3535	20240111	-74.60	759	20241114	18.31	973	-7.71	20250107	840	6.90	20250117	3525	-74.52	20240202	759	18.31	20241114	0.09	N	069920	500	175 억	174023	N	N	N	N
42	20250117	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	4	2	0.45	51249699	59694	213.36	886	895	840	1151	621	886	858.54	0.51	-4006	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	313	-1.50	0.54	12	0.17	-592.00	1650.00	3540	20240110	-74.86	759	20241114	17.26	973	-8.53	20250107	840	5.95	20250117	3525	-74.75	20240202	759	17.26	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
43	20250117	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-28	5	-3.16	45496701	53138	189.93	886	895	840	1151	621	886	856.20	0.51	-2323	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	302	-1.45	0.52	12	0.15	-592.00	1650.00	3540	20240110	-75.76	759	20241114	13.04	973	-11.82	20250107	840	2.14	20250117	3525	-75.66	20240202	759	13.04	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
44	20250117	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-13	5	-1.47	9828431	11175	39.94	886	895	864	1151	621	886	879.50	0.51	-1455	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	307	-1.47	0.53	12	0.03	-592.00	1650.00	3540	20240110	-75.34	759	20241114	15.02	973	-10.28	20250107	842	3.68	20250116	3525	-75.23	20240202	759	15.02	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
45	20250117	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-9	5	-1.02	8522739	9676	34.58	886	895	869	1151	621	886	880.81	0.51	-1283	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	309	-1.48	0.53	12	0.03	-592.00	1650.00	3540	20240110	-75.23	759	20241114	15.55	973	-9.87	20250107	842	4.16	20250116	3525	-75.12	20240202	759	15.55	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
46	20250117	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-7	5	-0.79	8446450	9589	34.27	886	895	869	1151	621	886	880.85	0.51	-1196	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	309	-1.48	0.53	12	0.03	-592.00	1650.00	3540	20240110	-75.17	759	20241114	15.81	973	-9.66	20250107	842	4.39	20250116	3525	-75.06	20240202	759	15.81	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
47	20250117	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-5	5	-0.56	3607991	4067	14.54	886	895	879	1151	621	886	887.14	0.51	-610	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	310	-1.49	0.53	12	0.01	-592.00	1650.00	3540	20240110	-75.11	759	20241114	16.07	973	-9.46	20250107	842	4.63	20250116	3525	-75.01	20240202	759	16.07	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
48	20250117	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-5	5	-0.56	3356105	3781	13.51	886	895	879	1151	621	886	887.62	0.51	-553	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	310	-1.49	0.53	12	0.01	-592.00	1650.00	3540	20240110	-75.11	759	20241114	16.07	973	-9.46	20250107	842	4.63	20250116	3525	-75.01	20240202	759	16.07	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
49	20250117	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	9	2	1.02	337575	381	1.36	886	895	886	1151	621	886	886.02	0.51	-367	947	916	879	848	811	898	830	176	265	500	580	1	1	35194116	315	-1.51	0.54	12	0.00	-592.00	1650.00	3540	20240110	-74.72	759	20241114	17.92	973	-8.02	20250107	842	6.29	20250116	3525	-74.61	20240202	759	17.92	20241114	0.09	N	069920	500	175 억	177951	N	N	N	N
50	20250116	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-17	5	-1.88	24640054	27978	79.83	907	910	842	1173	633	903	880.69	0.51	-2030	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	312	-1.50	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.97	759	20241114	16.73	973	-8.94	20250107	842	5.23	20250116	3525	-74.87	20240202	759	16.73	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
51	20250116	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-18	5	-1.99	21952922	24944	71.17	907	910	842	1173	633	903	880.09	0.51	-1716	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	311	-1.49	0.54	12	0.07	-592.00	1650.00	3540	20240110	-75.00	759	20241114	16.60	973	-9.04	20250107	842	5.11	20250116	3525	-74.89	20240202	759	16.60	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
52	20250116	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-20	5	-2.21	21206823	24100	68.76	907	910	842	1173	633	903	879.95	0.51	-1630	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	311	-1.49	0.54	12	0.07	-592.00	1650.00	3540	20240110	-75.06	759	20241114	16.34	973	-9.25	20250107	842	4.87	20250116	3525	-74.95	20240202	759	16.34	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
53	20250116	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-25	5	-2.77	19781491	22486	64.16	907	910	842	1173	633	903	879.72	0.51	-870	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	309	-1.48	0.53	12	0.06	-592.00	1650.00	3540	20240110	-75.20	759	20241114	15.68	973	-9.76	20250107	842	4.28	20250116	3525	-75.09	20240202	759	15.68	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
54	20250116	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-17	5	-1.88	9542621	10688	30.49	907	910	886	1173	633	903	892.84	0.51	-447	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	312	-1.50	0.54	12	0.03	-592.00	1650.00	3540	20240110	-74.97	759	20241114	16.73	973	-8.94	20250107	876	1.14	20250102	3525	-74.87	20240202	759	16.73	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
55	20250116	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-12	5	-1.33	5924765	6609	18.86	907	910	891	1173	633	903	896.47	0.51	283	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	314	-1.51	0.54	12	0.02	-592.00	1650.00	3540	20240110	-74.83	759	20241114	17.39	973	-8.43	20250107	876	1.71	20250102	3525	-74.72	20240202	759	17.39	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
56	20250116	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	7	2	0.78	1895103	2100	5.99	907	910	899	1173	633	903	902.43	0.51	243	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	320	-1.54	0.55	12	0.01	-592.00	1650.00	3540	20240110	-74.29	759	20241114	19.89	973	-6.47	20250107	876	3.88	20250102	3525	-74.18	20240202	759	19.89	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
57	20250116	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	3	2	0.33	122717	136	0.39	907	907	899	1173	633	903	902.33	0.51	-47	920	911	898	889	876	916	894	176	270	500	590	1	1	35194116	319	-1.53	0.55	12	0.00	-592.00	1650.00	3540	20240110	-74.41	759	20241114	19.37	973	-6.89	20250107	876	3.42	20250102	3525	-74.30	20240202	759	19.37	20241114	0.09	N	069920	500	175 억	180069	N	N	N	N
58	20250115	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	1	2	0.11	31427528	35049	94.67	902	907	885	1172	632	902	896.67	0.52	-2126	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	318	-1.53	0.55	12	0.10	-592.00	1650.00	3540	20240110	-74.49	759	20241114	18.97	973	-7.19	20250107	876	3.08	20250102	3525	-74.38	20240202	759	18.97	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
59	20250115	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-6	5	-0.67	28757979	32092	86.68	902	907	885	1172	632	902	896.11	0.52	-1222	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	315	-1.51	0.54	12	0.09	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
60	20250115	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-6	5	-0.67	28645039	31965	86.34	902	907	885	1172	632	902	896.14	0.52	-1119	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	315	-1.51	0.54	12	0.09	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
61	20250115	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	-9	5	-1.00	26704632	29780	80.43	902	907	887	1172	632	902	896.73	0.52	-1233	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	314	-1.51	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.77	759	20241114	17.65	973	-8.22	20250107	876	1.94	20250102	3525	-74.67	20240202	759	17.65	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
62	20250115	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-1	5	-0.11	23480644	26153	70.64	902	907	890	1172	632	902	897.82	0.52	506	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	317	-1.52	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.55	759	20241114	18.71	973	-7.40	20250107	876	2.85	20250102	3525	-74.44	20240202	759	18.71	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
63	20250115	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	0	3	0.00	22084851	24587	66.41	902	907	892	1172	632	902	898.23	0.52	571	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	317	-1.52	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.52	759	20241114	18.84	973	-7.30	20250107	876	2.97	20250102	3525	-74.41	20240202	759	18.84	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
64	20250115	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-4	5	-0.44	2052816	2285	6.17	902	902	892	1172	632	902	898.39	0.52	-489	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	316	-1.52	0.54	12	0.01	-592.00	1650.00	3540	20240110	-74.63	759	20241114	18.31	973	-7.71	20250107	876	2.51	20250102	3525	-74.52	20240202	759	18.31	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
65	20250115	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-3	5	-0.33	1172094	1300	3.51	902	902	893	1172	632	902	901.61	0.52	-273	935	918	898	881	861	908	871	176	270	500	590	1	1	35194116	316	-1.52	0.54	12	0.00	-592.00	1650.00	3540	20240110	-74.60	759	20241114	18.45	973	-7.61	20250107	876	2.63	20250102	3525	-74.50	20240202	759	18.45	20241114	0.09	N	069920	500	175 억	182321	N	N	N	N
66	20250114	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	-13	5	-1.42	33043418	37024	65.62	914	915	878	1189	641	915	892.45	0.53	-3290	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	317	-1.52	0.55	12	0.11	-592.00	1650.00	3540	20240110	-74.52	759	20241114	18.84	973	-7.30	20250107	876	2.97	20250102	3525	-74.41	20240202	759	18.84	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
67	20250114	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-19	5	-2.08	27070191	30374	53.84	914	915	878	1189	641	915	891.23	0.53	-2327	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	315	-1.51	0.54	12	0.09	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
68	20250114	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-19	5	-2.08	26183404	29384	52.08	914	915	878	1189	641	915	891.08	0.53	-2176	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	315	-1.51	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
69	20250114	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-19	5	-2.08	26064280	29251	51.85	914	915	878	1189	641	915	891.06	0.53	-2146	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	315	-1.51	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
70	20250114	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-19	5	-2.08	25844655	29006	51.41	914	915	878	1189	641	915	891.01	0.53	-2047	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	315	-1.51	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
71	20250114	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-21	5	-2.30	25822284	28981	51.37	914	915	878	1189	641	915	891.01	0.53	-2035	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	315	-1.51	0.54	12	0.08	-592.00	1650.00	3540	20240110	-74.75	759	20241114	17.79	973	-8.12	20250107	876	2.05	20250102	3525	-74.64	20240202	759	17.79	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
72	20250114	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-35	5	-3.83	18033259	20218	35.84	914	915	878	1189	641	915	891.94	0.53	-986	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	310	-1.49	0.53	12	0.06	-592.00	1650.00	3540	20240110	-75.14	759	20241114	15.94	973	-9.56	20250107	876	0.46	20250102	3525	-75.04	20240202	759	15.94	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
73	20250114	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	913	-2	5	-0.22	1890296	2069	3.67	914	915	905	1189	641	915	913.63	0.53	-675	957	935	913	891	869	925	881	176	274	500	600	1	1	35194116	321	-1.54	0.55	12	0.01	-592.00	1650.00	3540	20240110	-74.21	759	20241114	20.29	973	-6.17	20250107	876	4.22	20250102	3525	-74.10	20240202	759	20.29	20241114	0.10	N	069920	500	175 억	185687	N	N	N	N
74	20250113	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-13	5	-1.40	51052911	56412	146.59	928	935	891	1206	650	928	905.00	0.54	-4014	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	322	-1.55	0.55	12	0.16	-592.00	1650.00	3540	20240110	-74.15	759	20241114	20.55	973	-5.96	20250107	876	4.45	20250102	3525	-74.04	20240202	759	20.55	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
75	20250113	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-32	5	-3.45	47083466	52053	135.27	928	935	891	1206	650	928	904.53	0.54	-3210	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	315	-1.51	0.54	12	0.15	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	973	-7.91	20250107	876	2.28	20250102	3525	-74.58	20240202	759	18.05	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
76	20250113	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	-24	5	-2.59	41432097	45736	118.85	928	935	891	1206	650	928	905.90	0.54	-2557	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	318	-1.53	0.55	12	0.13	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	973	-7.09	20250107	876	3.20	20250102	3525	-74.35	20240202	759	19.10	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
77	20250113	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-36	5	-3.88	40534119	44736	116.25	928	935	892	1206	650	928	906.07	0.54	-1964	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	314	-1.51	0.54	12	0.13	-592.00	1650.00	3540	20240110	-74.80	759	20241114	17.52	973	-8.32	20250107	876	1.83	20250102	3525	-74.70	20240202	759	17.52	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
78	20250113	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-27	5	-2.91	33697312	37119	96.46	928	935	895	1206	650	928	907.82	0.54	-1664	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	317	-1.52	0.55	12	0.11	-592.00	1650.00	3540	20240110	-74.55	759	20241114	18.71	973	-7.40	20250107	876	2.85	20250102	3525	-74.44	20240202	759	18.71	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
79	20250113	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	-24	5	-2.59	14670967	16133	41.92	928	935	895	1206	650	928	909.38	0.54	-159	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	318	-1.53	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	973	-7.09	20250107	876	3.20	20250102	3525	-74.35	20240202	759	19.10	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
80	20250113	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	-24	5	-2.59	13709347	15069	39.16	928	935	895	1206	650	928	909.77	0.54	-37	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	318	-1.53	0.55	12	0.04	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	973	-7.09	20250107	876	3.20	20250102	3525	-74.35	20240202	759	19.10	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
81	20250113	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	935	7	2	0.75	1850759	1994	5.18	928	935	923	1206	650	928	928.16	0.54	19	960	943	921	904	882	952	913	176	278	500	610	1	1	35194116	329	-1.58	0.57	12	0.01	-592.00	1650.00	3540	20240110	-73.59	759	20241114	23.19	973	-3.91	20250107	876	6.74	20250102	3525	-73.48	20240202	759	23.19	20241114	0.10	N	069920	500	175 억	189669	N	N	N	N
82	20250110	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	15	2	1.64	35091848	38477	177.00	920	938	899	1186	640	913	912.00	0.54	-1642	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	327	-1.57	0.56	12	0.11	-592.00	1650.00	3540	20240110	-73.79	759	20241114	22.27	973	-4.62	20250107	876	5.94	20250102	3540	-73.79	20240110	759	22.27	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
83	20250110	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-3	5	-0.33	31713995	34793	160.05	920	938	899	1186	640	913	911.51	0.54	-1099	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	320	-1.54	0.55	12	0.10	-592.00	1650.00	3540	20240110	-74.29	759	20241114	19.89	973	-6.47	20250107	876	3.88	20250102	3540	-74.29	20240110	759	19.89	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
84	20250110	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	-1	5	-0.11	26584451	29137	134.03	920	938	899	1186	640	913	912.39	0.54	-691	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	321	-1.54	0.55	12	0.08	-592.00	1650.00	3540	20240110	-74.24	759	20241114	20.16	973	-6.27	20250107	876	4.11	20250102	3540	-74.24	20240110	759	20.16	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
85	20250110	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	-6	5	-0.66	21951665	24018	110.48	920	938	904	1186	640	913	913.97	0.54	854	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	319	-1.53	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.38	759	20241114	19.50	973	-6.78	20250107	876	3.54	20250102	3540	-74.38	20240110	759	19.50	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
86	20250110	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	-6	5	-0.66	21832264	23887	109.88	920	938	904	1186	640	913	913.98	0.54	974	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	319	-1.53	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.38	759	20241114	19.50	973	-6.78	20250107	876	3.54	20250102	3540	-74.38	20240110	759	19.50	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
87	20250110	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	-4	5	-0.44	18265069	19945	91.75	920	938	909	1186	640	913	915.77	0.54	1457	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	320	-1.54	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.32	759	20241114	19.76	973	-6.58	20250107	876	3.77	20250102	3540	-74.32	20240110	759	19.76	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
88	20250110	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-3	5	-0.33	16297891	17782	81.80	920	938	909	1186	640	913	916.54	0.54	1475	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	320	-1.54	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.29	759	20241114	19.89	973	-6.47	20250107	876	3.88	20250102	3540	-74.29	20240110	759	19.89	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
89	20250110	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	7	2	0.77	929149	1010	4.65	920	920	915	1186	640	913	919.95	0.54	942	951	931	915	895	879	924	888	176	273	500	600	1	1	35194116	324	-1.55	0.56	12	0.00	-592.00	1650.00	3540	20240110	-74.01	759	20241114	21.21	973	-5.45	20250107	876	5.02	20250102	3540	-74.01	20240110	759	21.21	20241114	0.10	N	069920	500	175 억	191311	N	N	N	N
90	20250109	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	913	-14	5	-1.51	19884119	21639	130.60	927	935	899	1205	649	927	918.90	0.55	-3623	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	321	-1.54	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.21	759	20241114	20.29	973	-6.17	20250107	876	4.22	20250102	3540	-74.21	20240110	759	20.29	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
91	20250109	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	-13	5	-1.40	18026245	19604	118.32	927	935	899	1205	649	927	919.52	0.55	-3028	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	322	-1.54	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.18	759	20241114	20.42	973	-6.06	20250107	876	4.34	20250102	3540	-74.18	20240110	759	20.42	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
92	20250109	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-12	5	-1.29	17311257	18821	113.59	927	935	899	1205	649	927	919.78	0.55	-2788	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	322	-1.55	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.15	759	20241114	20.55	973	-5.96	20250107	876	4.45	20250102	3540	-74.15	20240110	759	20.55	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
93	20250109	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	-17	5	-1.83	15281435	16588	100.11	927	935	899	1205	649	927	921.23	0.55	-3459	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	320	-1.54	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.29	759	20241114	19.89	973	-6.47	20250107	876	3.88	20250102	3540	-74.29	20240110	759	19.89	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
94	20250109	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	-11	5	-1.19	14237218	15446	93.22	927	935	899	1205	649	927	921.74	0.55	-2838	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	322	-1.55	0.56	12	0.04	-592.00	1650.00	3540	20240110	-74.12	759	20241114	20.69	973	-5.86	20250107	876	4.57	20250102	3540	-74.12	20240110	759	20.69	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
95	20250109	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	927	0	3	0.00	6990432	7639	46.10	927	928	899	1205	649	927	915.10	0.55	-2261	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	326	-1.57	0.56	12	0.02	-592.00	1650.00	3540	20240110	-73.81	759	20241114	22.13	973	-4.73	20250107	876	5.82	20250102	3540	-73.81	20240110	759	22.13	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
96	20250109	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	911	-16	5	-1.73	5257882	5749	34.70	927	927	899	1205	649	927	914.57	0.55	-1395	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	321	-1.54	0.55	12	0.02	-592.00	1650.00	3540	20240110	-74.27	759	20241114	20.03	973	-6.37	20250107	876	4.00	20250102	3540	-74.27	20240110	759	20.03	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
97	20250109	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	927	0	3	0.00	2323436	2511	15.15	927	927	914	1205	649	927	925.30	0.55	-1208	961	944	927	910	893	935	901	176	278	500	610	1	1	35194116	326	-1.57	0.56	12	0.01	-592.00	1650.00	3540	20240110	-73.81	759	20241114	22.13	973	-4.73	20250107	876	5.82	20250102	3540	-73.81	20240110	759	22.13	20241114	0.10	N	069920	500	175 억	194782	N	N	N	N
98	20250108	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	927	-3	5	-0.32	15355091	16569	39.63	930	944	910	1209	651	930	926.74	0.56	-2910	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	326	-1.57	0.56	12	0.05	-592.00	1650.00	3540	20240110	-73.81	759	20241114	22.13	973	-4.73	20250107	876	5.82	20250102	3540	-73.81	20240110	759	22.13	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
99	20250108	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	922	-8	5	-0.86	15147393	16344	39.09	930	944	910	1209	651	930	926.79	0.56	-2883	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	324	-1.56	0.56	12	0.05	-592.00	1650.00	3540	20240110	-73.95	759	20241114	21.48	973	-5.24	20250107	876	5.25	20250102	3540	-73.95	20240110	759	21.48	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
100	20250108	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-2	5	-0.22	14888126	16064	38.42	930	944	910	1209	651	930	926.80	0.56	-2789	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	327	-1.57	0.56	12	0.05	-592.00	1650.00	3540	20240110	-73.79	759	20241114	22.27	973	-4.62	20250107	876	5.94	20250102	3540	-73.79	20240110	759	22.27	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
101	20250108	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-2	5	-0.22	13903700	15002	35.88	930	944	910	1209	651	930	926.79	0.56	-1747	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	327	-1.57	0.56	12	0.04	-592.00	1650.00	3540	20240110	-73.79	759	20241114	22.27	973	-4.62	20250107	876	5.94	20250102	3540	-73.79	20240110	759	22.27	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
102	20250108	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	-4	5	-0.43	11879472	12809	30.63	930	944	910	1209	651	930	927.43	0.56	-1940	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	326	-1.56	0.56	12	0.04	-592.00	1650.00	3540	20240110	-73.84	759	20241114	22.00	973	-4.83	20250107	876	5.71	20250102	3540	-73.84	20240110	759	22.00	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
103	20250108	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-10	5	-1.08	8877234	9548	22.84	930	944	915	1209	651	930	929.75	0.56	-1839	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	324	-1.55	0.56	12	0.03	-592.00	1650.00	3540	20240110	-74.01	759	20241114	21.21	973	-5.45	20250107	876	5.02	20250102	3540	-74.01	20240110	759	21.21	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
104	20250108	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-2	5	-0.22	7940096	8528	20.40	930	944	922	1209	651	930	931.06	0.56	-1827	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	327	-1.57	0.56	12	0.02	-592.00	1650.00	3540	20240110	-73.79	759	20241114	22.27	973	-4.62	20250107	876	5.94	20250102	3540	-73.79	20240110	759	22.27	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
105	20250108	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	940	10	2	1.08	2778989	2977	7.12	930	944	930	1209	651	930	933.49	0.56	-283	1010	969	932	891	854	951	873	176	279	500	610	1	1	35194116	331	-1.59	0.57	12	0.01	-592.00	1650.00	3540	20240110	-73.45	759	20241114	23.85	973	-3.39	20250107	876	7.31	20250102	3540	-73.45	20240110	759	23.85	20241114	0.10	N	069920	500	175 억	197641	N	N	N	N
106	20250107	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	1	2	0.11	38373611	41781	71.74	973	973	895	1207	651	929	918.42	0.58	-7007	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	327	-1.57	0.56	12	0.12	-592.00	1650.00	3540	20240110	-73.73	759	20241114	22.53	973	-4.42	20250107	876	6.16	20250102	3540	-73.73	20240110	759	22.53	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
107	20250107	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	-3	5	-0.32	36386496	39644	68.07	973	973	895	1207	651	929	917.83	0.58	-6441	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	326	-1.56	0.56	12	0.11	-592.00	1650.00	3540	20240110	-73.84	759	20241114	22.00	973	-4.83	20250107	876	5.71	20250102	3540	-73.84	20240110	759	22.00	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
108	20250107	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	1	2	0.11	36030616	39258	67.41	973	973	895	1207	651	929	917.79	0.58	-6483	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	327	-1.57	0.56	12	0.11	-592.00	1650.00	3540	20240110	-73.73	759	20241114	22.53	973	-4.42	20250107	876	6.16	20250102	3540	-73.73	20240110	759	22.53	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
109	20250107	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	-21	5	-2.26	25311086	27641	47.46	973	973	895	1207	651	929	915.71	0.58	-2831	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	320	-1.53	0.55	12	0.08	-592.00	1650.00	3540	20240110	-74.35	759	20241114	19.63	973	-6.68	20250107	876	3.65	20250102	3540	-74.35	20240110	759	19.63	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
110	20250107	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	-15	5	-1.61	23334861	25466	43.73	973	973	895	1207	651	929	916.31	0.58	-2914	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	322	-1.54	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.18	759	20241114	20.42	973	-6.06	20250107	876	4.34	20250102	3540	-74.18	20240110	759	20.42	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
111	20250107	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-14	5	-1.51	18332550	19970	34.29	973	973	895	1207	651	929	918.00	0.58	-3079	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	322	-1.55	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.15	759	20241114	20.55	973	-5.96	20250107	876	4.45	20250102	3540	-74.15	20240110	759	20.55	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
112	20250107	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	911	-18	5	-1.94	17113421	18631	31.99	973	973	895	1207	651	929	918.55	0.58	-3061	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	321	-1.54	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.27	759	20241114	20.03	973	-6.37	20250107	876	4.00	20250102	3540	-74.27	20240110	759	20.03	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
113	20250107	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	950	21	2	2.26	3275340	3490	5.99	973	973	935	1207	651	929	938.49	0.58	20	981	954	925	898	869	968	912	176	278	500	610	1	1	35194116	334	-1.60	0.58	12	0.01	-592.00	1650.00	3540	20240110	-73.16	759	20241114	25.16	973	-2.36	20250107	876	8.45	20250102	3540	-73.16	20240110	759	25.16	20241114	0.09	N	069920	500	175 억	204611	N	N	N	N
114	20250106	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	28	2	3.11	53018497	57782	237.37	901	952	896	1171	631	901	917.56	0.58	1011	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	327	-1.57	0.56	12	0.16	-592.00	1650.00	3540	20240110	-73.76	759	20241114	22.40	952	-2.42	20250106	876	6.05	20250102	3540	-73.76	20240110	759	22.40	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
115	20250106	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	13	2	1.44	51484707	56122	230.55	901	952	896	1171	631	901	917.37	0.58	1428	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	322	-1.54	0.55	12	0.16	-592.00	1650.00	3540	20240110	-74.18	759	20241114	20.42	952	-3.99	20250106	876	4.34	20250102	3540	-74.18	20240110	759	20.42	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
116	20250106	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	4	2	0.44	41856456	45487	186.86	901	952	897	1171	631	901	920.19	0.58	-444	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	319	-1.53	0.55	12	0.13	-592.00	1650.00	3540	20240110	-74.44	759	20241114	19.24	952	-4.94	20250106	876	3.31	20250102	3540	-74.44	20240110	759	19.24	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
117	20250106	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	4	2	0.44	40218647	43675	179.42	901	952	897	1171	631	901	920.86	0.58	-348	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	319	-1.53	0.55	12	0.12	-592.00	1650.00	3540	20240110	-74.44	759	20241114	19.24	952	-4.94	20250106	876	3.31	20250102	3540	-74.44	20240110	759	19.24	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
118	20250106	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	6	2	0.67	39087755	42428	174.29	901	952	897	1171	631	901	921.27	0.58	-231	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	319	-1.53	0.55	12	0.12	-592.00	1650.00	3540	20240110	-74.38	759	20241114	19.50	952	-4.73	20250106	876	3.54	20250102	3540	-74.38	20240110	759	19.50	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
119	20250106	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	22	2	2.44	30246566	32677	134.24	901	952	897	1171	631	901	925.62	0.58	-1527	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	325	-1.56	0.56	12	0.09	-592.00	1650.00	3540	20240110	-73.93	759	20241114	21.61	952	-3.05	20250106	876	5.37	20250102	3540	-73.93	20240110	759	21.61	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
120	20250106	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	33	2	3.66	25117555	27112	111.37	901	952	897	1171	631	901	926.44	0.58	-1606	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	329	-1.58	0.57	12	0.08	-592.00	1650.00	3540	20240110	-73.62	759	20241114	23.06	952	-1.89	20250106	876	6.62	20250102	3540	-73.62	20240110	759	23.06	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
121	20250106	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	945	44	2	4.88	5371219	5934	24.38	901	952	897	1171	631	901	905.16	0.58	1704	925	912	896	883	867	905	876	176	270	500	590	1	1	35194116	333	-1.60	0.57	12	0.02	-592.00	1650.00	3540	20240110	-73.31	759	20241114	24.51	952	-0.74	20250106	876	7.88	20250102	3540	-73.31	20240110	759	24.51	20241114	0.10	N	069920	500	175 억	203600	N	N	N	N
122	20250103	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-3	5	-0.33	21785183	24343	100.97	904	909	880	1175	633	904	894.93	0.58	-321	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	317	-1.52	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.55	759	20241114	18.71	909	-0.88	20250103	876	2.85	20250102	3540	-74.55	20240110	759	18.71	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
123	20250103	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	-2	5	-0.22	19588458	21905	90.86	904	909	880	1175	633	904	894.25	0.58	-299	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	317	-1.52	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.52	759	20241114	18.84	909	-0.77	20250103	876	2.97	20250102	3540	-74.52	20240110	759	18.84	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
124	20250103	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-3	5	-0.33	16806249	18817	78.05	904	909	880	1175	633	904	893.14	0.58	-212	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	317	-1.52	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.55	759	20241114	18.71	909	-0.88	20250103	876	2.85	20250102	3540	-74.55	20240110	759	18.71	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
125	20250103	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-6	5	-0.66	15670886	17556	72.82	904	909	880	1175	633	904	892.62	0.58	-5	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	316	-1.52	0.54	12	0.05	-592.00	1650.00	3540	20240110	-74.63	759	20241114	18.31	909	-1.21	20250103	876	2.51	20250102	3540	-74.63	20240110	759	18.31	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
126	20250103	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-3	5	-0.33	14725633	16496	68.42	904	909	880	1175	633	904	892.68	0.58	-29	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	317	-1.52	0.55	12	0.05	-592.00	1650.00	3540	20240110	-74.55	759	20241114	18.71	909	-0.88	20250103	876	2.85	20250102	3540	-74.55	20240110	759	18.71	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
127	20250103	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-23	5	-2.54	14243056	15955	66.18	904	909	880	1175	633	904	892.70	0.58	316	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	310	-1.49	0.53	12	0.05	-592.00	1650.00	3540	20240110	-75.11	759	20241114	16.07	909	-3.08	20250103	876	0.57	20250102	3540	-75.11	20240110	759	16.07	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
128	20250103	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	0	3	0.00	9994005	11167	46.32	904	909	881	1175	633	904	894.96	0.58	15	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	318	-1.53	0.55	12	0.03	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	909	-0.55	20250103	876	3.20	20250102	3540	-74.46	20240110	759	19.10	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
129	20250103	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	5	2	0.55	1252931	1386	5.75	904	909	902	1175	633	904	903.99	0.58	-219	926	914	895	883	864	921	890	176	271	500	590	1	1	35194116	320	-1.54	0.55	12	0.00	-592.00	1650.00	3540	20240110	-74.32	759	20241114	19.76	909	0.00	20250103	876	3.77	20250102	3540	-74.32	20240110	759	19.76	20241114	0.06	N	069920	500	175 억	203876	N	N	N	N
130	20250102	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	1	2	0.11	21678350	24109	64.61	893	907	876	1173	633	903	899.18	0.57	2456	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	318	-1.53	0.55	12	0.07	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	907	-0.33	20250102	876	3.20	20250102	3540	-74.46	20240110	759	19.10	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
131	20250102	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	1	2	0.11	20307886	22593	60.55	893	907	876	1173	633	903	898.86	0.57	2901	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	318	-1.53	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	907	-0.33	20250102	876	3.20	20250102	3540	-74.46	20240110	759	19.10	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
132	20250102	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-3	5	-0.33	20077598	22338	59.87	893	907	876	1173	633	903	898.81	0.57	2865	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	317	-1.52	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.58	759	20241114	18.58	907	-0.77	20250102	876	2.74	20250102	3540	-74.58	20240110	759	18.58	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
133	20250102	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-3	5	-0.33	19739343	21962	58.86	893	907	876	1173	633	903	898.80	0.57	3237	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	317	-1.52	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.58	759	20241114	18.58	907	-0.77	20250102	876	2.74	20250102	3540	-74.58	20240110	759	18.58	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
134	20250102	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	1	2	0.11	18789479	20904	56.02	893	907	876	1173	633	903	898.85	0.57	3294	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	318	-1.53	0.55	12	0.06	-592.00	1650.00	3540	20240110	-74.46	759	20241114	19.10	907	-0.33	20250102	876	3.20	20250102	3540	-74.46	20240110	759	19.10	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
135	20250102	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-7	5	-0.78	12609723	14062	37.69	893	905	876	1173	633	903	896.72	0.57	-449	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	315	-1.51	0.54	12	0.04	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	905	-0.99	20250102	876	2.28	20250102	3540	-74.69	20240110	759	18.05	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
136	20250102	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-7	5	-0.78	2949408	3319	8.90	893	898	876	1173	633	903	888.64	0.57	-70	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	315	-1.51	0.54	12	0.01	-592.00	1650.00	3540	20240110	-74.69	759	20241114	18.05	898	-0.22	20250102	876	2.28	20250102	3540	-74.69	20240110	759	18.05	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N
137	20250102	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	0	3	0.00	0	0	0.00	0	0	0	1173	633	903	0.00	0.57	0	930	916	898	884	866	907	875	176	270	500	590	1	1	35194116	318	-1.53	0.55	12	0.00	-592.00	1650.00	3540	20240110	-74.49	759	20241114	18.97	0	0.00	0	0	0.00	0	3540	-74.49	20240110	759	18.97	20241114	0.04	N	069920	500	175 억	201420	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History