KissMeData/204840/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	31834597	32527	71.28	979	988	975	1272	686	979	978.71	0.25	-2256	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.04	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
3	20250124	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	1	2	0.10	27318951	27914	61.17	979	988	975	1272	686	979	978.68	0.25	-2163	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	754	-16.33	4.97	12	0.04	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	969	1.14	20250123	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
4	20250124	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	21787400	22262	48.78	979	988	975	1272	686	979	978.68	0.25	-2164	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.03	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
5	20250124	130955	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-1	5	-0.10	13913756	14222	31.17	979	988	975	1272	686	979	978.33	0.25	-2051	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	753	-16.30	4.96	12	0.02	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	969	0.93	20250123	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
6	20250124	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	10959865	11202	24.55	979	988	975	1272	686	979	978.38	0.25	-1596	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.01	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
7	20250124	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	7987052	8165	17.89	979	988	975	1272	686	979	978.21	0.25	-80	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.01	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
8	20250124	100949	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	1	2	0.10	5003539	5114	11.21	979	988	975	1272	686	979	978.40	0.25	-80	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	754	-16.33	4.97	12	0.01	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	969	1.14	20250123	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
9	20250124	090955	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	8	2	0.82	602011	610	1.34	979	988	979	1272	686	979	986.90	0.25	-19	1005	991	980	966	955	991	966	77	293	100	700	1	1	76965206	760	-16.45	5.01	12	0.00	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	1050	-6.00	20250106	969	1.86	20250123	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	191088	N	N	N	N
10	20250123	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	44513411	45624	64.30	979	994	969	1272	686	979	975.66	0.26	-5570	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.06	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
11	20250123	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-1	5	-0.10	43912338	45010	63.43	979	994	969	1272	686	979	975.61	0.26	-5034	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	753	-16.30	4.96	12	0.06	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	969	0.93	20250123	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
12	20250123	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	974	-5	5	-0.51	42154969	43210	60.90	979	994	969	1272	686	979	975.58	0.26	-5192	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	750	-16.23	4.94	12	0.06	-60.00	197.00	1540	20240306	-36.75	944	20241213	3.18	1050	-7.24	20250106	969	0.52	20250123	1540	-36.75	20240306	944	3.18	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
13	20250123	130947	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-1	5	-0.10	36546152	37473	52.81	979	994	969	1272	686	979	975.27	0.26	-4823	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	753	-16.30	4.96	12	0.05	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	969	0.93	20250123	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
14	20250123	120947	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-1	5	-0.10	30490118	31263	44.06	979	994	969	1272	686	979	975.28	0.26	-4823	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	753	-16.30	4.96	12	0.04	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	969	0.93	20250123	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
15	20250123	110939	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	0	3	0.00	23998484	24612	34.69	979	994	969	1272	686	979	975.07	0.26	-4967	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	753	-16.32	4.97	12	0.03	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	969	1.03	20250123	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
16	20250123	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	1	2	0.10	17339344	17808	25.10	979	994	969	1272	686	979	973.68	0.26	-4278	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	754	-16.33	4.97	12	0.02	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	969	1.14	20250123	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
17	20250123	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	15	2	1.53	394552	403	0.57	979	994	979	1272	686	979	979.04	0.26	-217	1002	990	980	968	958	996	974	77	293	100	700	1	1	76965206	765	-16.57	5.05	12	0.00	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	970	2.47	20250121	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	196658	N	N	N	N
18	20250122	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-3	5	-0.31	69529607	70958	45.73	973	992	970	1276	688	982	979.87	0.28	-16355	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	753	-16.32	4.97	12	0.09	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	970	0.93	20250122	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
19	20250122	150941	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-3	5	-0.31	66115847	67461	43.47	973	992	970	1276	688	982	980.06	0.28	-15513	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	753	-16.32	4.97	12	0.09	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	970	0.93	20250122	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
20	20250122	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-2	5	-0.20	62472864	63731	41.07	973	992	970	1276	688	982	980.26	0.28	-14305	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.08	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	970	1.03	20250122	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
21	20250122	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-2	5	-0.20	48863039	49810	32.10	973	992	970	1276	688	982	980.99	0.28	-14333	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.06	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	970	1.03	20250122	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
22	20250122	120939	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-3	5	-0.31	40678592	41450	26.71	973	992	970	1276	688	982	981.39	0.28	-9400	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	753	-16.32	4.97	12	0.05	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	970	0.93	20250122	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
23	20250122	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	0	3	0.00	38531413	39259	25.30	973	992	970	1276	688	982	981.47	0.28	-9395	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	756	-16.37	4.98	12	0.05	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1050	-6.48	20250106	970	1.24	20250122	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
24	20250122	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	3	2	0.31	28223982	28722	18.51	973	992	970	1276	688	982	982.66	0.28	-11000	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	758	-16.42	5.00	12	0.04	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1050	-6.19	20250106	970	1.55	20250122	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
25	20250122	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	991	9	2	0.92	12298182	12536	8.08	973	992	970	1276	688	982	981.03	0.28	-5286	1011	996	983	968	955	1004	976	77	294	100	700	1	1	76965206	763	-16.52	5.03	12	0.02	-60.00	197.00	1540	20240306	-35.65	944	20241213	4.98	1050	-5.62	20250106	970	2.16	20250122	1540	-35.65	20240306	944	4.98	20241213	0.05	N	204840	100	76 억	213013	N	N	N	N
26	20250121	160934	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	-6	5	-0.61	150726691	154607	177.04	976	998	970	1284	692	988	974.90	0.27	2715	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	756	-16.37	4.98	12	0.20	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1050	-6.48	20250106	970	1.24	20250121	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
27	20250121	150936	57	100.00	KOSDAQ	유통	N	N	N	N	N	972	-16	5	-1.62	144502173	148231	169.73	976	998	970	1284	692	988	974.84	0.27	3803	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	748	-16.20	4.93	12	0.19	-60.00	197.00	1540	20240306	-36.88	944	20241213	2.97	1050	-7.43	20250106	970	0.21	20250121	1540	-36.88	20240306	944	2.97	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
28	20250121	140937	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	-6	5	-0.61	88110823	90200	103.29	976	998	970	1284	692	988	976.84	0.27	1657	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	756	-16.37	4.98	12	0.12	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1050	-6.48	20250106	970	1.24	20250121	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
29	20250121	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	-5	5	-0.51	84951506	86964	99.58	976	998	970	1284	692	988	976.86	0.27	1443	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	757	-16.38	4.99	12	0.11	-60.00	197.00	1540	20240306	-36.17	944	20241213	4.13	1050	-6.38	20250106	970	1.34	20250121	1540	-36.17	20240306	944	4.13	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
30	20250121	120919	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-8	5	-0.81	77418229	79258	90.76	976	998	970	1284	692	988	976.79	0.27	323	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	754	-16.33	4.97	12	0.10	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	970	1.03	20250121	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
31	20250121	110848	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	-6	5	-0.61	73539283	75303	86.23	976	998	970	1284	692	988	976.58	0.27	-425	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	756	-16.37	4.98	12	0.10	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1050	-6.48	20250106	970	1.24	20250121	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
32	20250121	100842	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-8	5	-0.81	72342352	74084	84.83	976	998	970	1284	692	988	976.49	0.27	-425	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	754	-16.33	4.97	12	0.10	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	970	1.03	20250121	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
33	20250121	090938	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	9	2	0.91	1517732	1534	1.76	976	998	974	1284	692	988	989.40	0.27	-887	1011	999	987	975	963	993	969	77	296	100	710	1	1	76965206	767	-16.62	5.06	12	0.00	-60.00	197.00	1540	20240306	-35.26	944	20241213	5.61	1050	-5.05	20250106	974	2.36	20250121	1540	-35.26	20240306	944	5.61	20241213	0.05	N	204840	100	76 억	210298	N	N	N	N
34	20250120	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-6	5	-0.60	86013897	87311	63.61	994	999	975	1292	696	994	985.11	0.31	-25490	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	760	-16.47	5.02	12	0.11	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
35	20250120	150935	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	-13	5	-1.31	84012209	85285	62.13	994	999	975	1292	696	994	985.08	0.31	-25032	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	755	-16.35	4.98	12	0.11	-60.00	197.00	1540	20240306	-36.30	944	20241213	3.92	1050	-6.57	20250106	974	0.72	20250102	1540	-36.30	20240306	944	3.92	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
36	20250120	140933	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-6	5	-0.60	39901352	40351	29.40	994	999	983	1292	696	994	988.86	0.31	-14783	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	760	-16.47	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
37	20250120	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-10	5	-1.01	33848745	34207	24.92	994	999	983	1292	696	994	989.53	0.31	-10804	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	757	-16.40	4.99	12	0.04	-60.00	197.00	1540	20240306	-36.10	944	20241213	4.24	1050	-6.29	20250106	974	1.03	20250102	1540	-36.10	20240306	944	4.24	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
38	20250120	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	-7	5	-0.70	22602567	22789	16.60	994	999	983	1292	696	994	991.82	0.31	-10646	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	760	-16.45	5.01	12	0.03	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	1050	-6.00	20250106	974	1.33	20250102	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
39	20250120	110935	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	-9	5	-0.91	18394079	18518	13.49	994	999	983	1292	696	994	993.31	0.31	-11220	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	758	-16.42	5.00	12	0.02	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1050	-6.19	20250106	974	1.13	20250102	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
40	20250120	100934	57	100.00	KOSDAQ	유통	N	N	N	N	N	991	-3	5	-0.30	14809395	14884	10.84	994	999	983	1292	696	994	994.99	0.31	-10615	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	763	-16.52	5.03	12	0.02	-60.00	197.00	1540	20240306	-35.65	944	20241213	4.98	1050	-5.62	20250106	974	1.75	20250102	1540	-35.65	20240306	944	4.98	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
41	20250120	090936	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	1	2	0.10	11948167	11988	8.73	994	999	985	1292	696	994	996.68	0.31	-9926	1012	1003	989	980	966	996	973	77	298	100	710	1	1	76965206	766	-16.58	5.05	12	0.02	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1050	-5.24	20250106	974	2.16	20250102	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	235788	N	N	N	N
42	20250117	160931	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	9	2	0.91	134653054	137267	275.16	998	998	975	1280	690	985	980.96	0.27	25215	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	765	-16.57	5.05	12	0.18	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
43	20250117	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-6	5	-0.61	90362571	92347	185.11	998	998	975	1280	690	985	978.51	0.27	13329	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	753	-16.32	4.97	12	0.12	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	974	0.51	20250102	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
44	20250117	140935	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	0	3	0.00	89587188	91556	183.53	998	998	975	1280	690	985	978.50	0.27	13495	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	758	-16.42	5.00	12	0.12	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1050	-6.19	20250106	974	1.13	20250102	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
45	20250117	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-5	5	-0.51	57621603	58872	118.01	998	998	975	1280	690	985	978.76	0.27	-6252	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	754	-16.33	4.97	12	0.08	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	974	0.62	20250102	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
46	20250117	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-5	5	-0.51	52009295	53139	106.52	998	998	975	1280	690	985	978.74	0.27	-4947	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	754	-16.33	4.97	12	0.07	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	974	0.62	20250102	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
47	20250117	110933	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	-5	5	-0.51	40815807	41689	83.57	998	998	975	1280	690	985	979.05	0.27	-4093	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	754	-16.33	4.97	12	0.05	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	974	0.62	20250102	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
48	20250117	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	2	2	0.20	12772349	13001	26.06	998	998	980	1280	690	985	982.41	0.27	-4264	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	760	-16.45	5.01	12	0.02	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	1050	-6.00	20250106	974	1.33	20250102	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
49	20250117	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	11	2	1.12	102590	103	0.21	998	998	996	1280	690	985	996.02	0.27	-38	1005	994	989	978	973	992	976	77	295	100	700	1	1	76965206	767	-16.60	5.06	12	0.00	-60.00	197.00	1540	20240306	-35.32	944	20241213	5.51	1050	-5.14	20250106	974	2.26	20250102	1540	-35.32	20240306	944	5.51	20241213	0.05	N	204840	100	76 억	210573	N	N	N	N
50	20250116	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	-4	5	-0.40	49411620	49887	125.33	990	1000	984	1285	693	989	990.47	0.28	-7630	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	758	-16.42	5.00	12	0.06	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1050	-6.19	20250106	974	1.13	20250102	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
51	20250116	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-1	5	-0.10	48430939	48892	122.83	990	1000	984	1285	693	989	990.57	0.28	-7107	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	760	-16.47	5.02	12	0.06	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
52	20250116	140932	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	3	2	0.30	41822065	42182	105.98	990	1000	986	1285	693	989	991.47	0.28	-7731	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	763	-16.53	5.04	12	0.05	-60.00	197.00	1540	20240306	-35.58	944	20241213	5.08	1050	-5.52	20250106	974	1.85	20250102	1540	-35.58	20240306	944	5.08	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
53	20250116	130931	57	100.00	KOSDAQ	유통	N	N	N	N	N	989	0	3	0.00	40473419	40819	102.55	990	1000	986	1285	693	989	991.53	0.28	-6689	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	761	-16.48	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1050	-5.81	20250106	974	1.54	20250102	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
54	20250116	120931	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	4	2	0.40	37701044	38012	95.50	990	1000	986	1285	693	989	991.82	0.28	-6814	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	764	-16.55	5.04	12	0.05	-60.00	197.00	1540	20240306	-35.52	944	20241213	5.19	1050	-5.43	20250106	974	1.95	20250102	1540	-35.52	20240306	944	5.19	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
55	20250116	110932	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	6	2	0.61	37454503	37764	94.88	990	1000	986	1285	693	989	991.80	0.28	-6814	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	766	-16.58	5.05	12	0.05	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1050	-5.24	20250106	974	2.16	20250102	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
56	20250116	100932	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	5	2	0.51	28255674	28501	71.61	990	1000	986	1285	693	989	991.39	0.28	-2007	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	765	-16.57	5.05	12	0.04	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
57	20250116	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	11	2	1.11	996980	1007	2.53	990	1000	990	1285	693	989	990.05	0.28	140	1010	999	992	981	974	1005	987	77	296	100	710	1	1	76965206	770	-16.67	5.08	12	0.00	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	218203	N	N	N	N
58	20250115	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	989	1	2	0.10	39409497	39803	55.45	987	1003	985	1284	692	988	990.11	0.30	-10634	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	761	-16.48	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1050	-5.81	20250106	974	1.54	20250102	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
59	20250115	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	0	3	0.00	35390633	35740	49.79	987	1003	985	1284	692	988	990.22	0.30	-10634	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	760	-16.47	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
60	20250115	140924	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	7	2	0.71	26557949	26811	37.35	987	1003	985	1284	692	988	990.56	0.30	-7307	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	766	-16.58	5.05	12	0.03	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1050	-5.24	20250106	974	2.16	20250102	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
61	20250115	130932	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	6	2	0.61	23335605	23571	32.84	987	1003	985	1284	692	988	990.01	0.30	-6021	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	765	-16.57	5.05	12	0.03	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
62	20250115	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	6	2	0.61	20543771	20764	28.93	987	1003	985	1284	692	988	989.39	0.30	-5805	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	765	-16.57	5.05	12	0.03	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
63	20250115	110929	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	0	3	0.00	12260901	12398	17.27	987	1003	985	1284	692	988	988.94	0.30	-3447	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	760	-16.47	5.02	12	0.02	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
64	20250115	100929	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	0	3	0.00	7403965	7474	10.41	987	1003	987	1284	692	988	990.63	0.30	-1728	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	760	-16.47	5.02	12	0.01	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
65	20250115	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	15	2	1.52	421561	427	0.59	987	1003	987	1284	692	988	987.26	0.30	249	998	992	986	980	974	996	984	77	296	100	710	1	1	76965206	772	-16.72	5.09	12	0.00	-60.00	197.00	1540	20240306	-34.87	944	20241213	6.25	1050	-4.48	20250106	974	2.98	20250102	1540	-34.87	20240306	944	6.25	20241213	0.05	N	204840	100	76 억	228837	N	N	N	N
66	20250114	160911	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-5	5	-0.50	69950609	71063	115.96	981	992	980	1290	696	993	984.35	0.28	12002	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	760	-16.47	5.02	12	0.09	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
67	20250114	150928	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-5	5	-0.50	67907557	68995	112.58	981	992	980	1290	696	993	984.24	0.28	12584	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	760	-16.47	5.02	12	0.09	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
68	20250114	140924	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-5	5	-0.50	65978640	67042	109.40	981	992	980	1290	696	993	984.14	0.28	12611	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	760	-16.47	5.02	12	0.09	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1050	-5.90	20250106	974	1.44	20250102	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
69	20250114	130923	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-7	5	-0.70	60647360	61636	100.58	981	992	980	1290	696	993	983.96	0.28	12700	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	759	-16.43	5.01	12	0.08	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	1050	-6.10	20250106	974	1.23	20250102	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
70	20250114	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	-6	5	-0.60	56670255	57600	93.99	981	992	980	1290	696	993	983.86	0.28	12959	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	760	-16.45	5.01	12	0.07	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	1050	-6.00	20250106	974	1.33	20250102	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
71	20250114	110921	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	-8	5	-0.81	24535023	24885	40.61	981	992	981	1290	696	993	985.94	0.28	877	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	758	-16.42	5.00	12	0.03	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1050	-6.19	20250106	974	1.13	20250102	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
72	20250114	100919	57	100.00	KOSDAQ	유통	N	N	N	N	N	989	-4	5	-0.40	12458538	12631	20.61	981	992	981	1290	696	993	986.35	0.28	-1449	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	761	-16.48	5.02	12	0.02	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1050	-5.81	20250106	974	1.54	20250102	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
73	20250114	090923	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	-3	5	-0.30	4793301	4858	7.93	981	992	981	1290	696	993	986.68	0.28	-1430	1023	1008	999	984	975	1003	979	77	297	100	710	1	1	76965206	762	-16.50	5.03	12	0.01	-60.00	197.00	1540	20240306	-35.71	944	20241213	4.87	1050	-5.71	20250106	974	1.64	20250102	1540	-35.71	20240306	944	4.87	20241213	0.05	N	204840	100	76 억	216835	N	N	N	N
74	20250113	160910	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	-7	5	-0.70	60796456	61147	104.54	1014	1014	990	1300	700	1000	994.27	0.30	-11474	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	764	-16.55	5.04	12	0.08	-60.00	197.00	1540	20240306	-35.52	944	20241213	5.19	1050	-5.43	20250106	974	1.95	20250102	1540	-35.52	20240306	944	5.19	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
75	20250113	150915	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-6	5	-0.60	53014621	53292	91.11	1014	1014	990	1300	700	1000	994.80	0.30	-10990	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	765	-16.57	5.05	12	0.07	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
76	20250113	140852	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-6	5	-0.60	46005235	46232	79.04	1014	1014	990	1300	700	1000	995.10	0.30	-10457	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	765	-16.57	5.05	12	0.06	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1050	-5.33	20250106	974	2.05	20250102	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
77	20250113	130902	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-5	5	-0.50	41557849	41753	71.38	1014	1014	990	1300	700	1000	995.33	0.30	-10341	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	766	-16.58	5.05	12	0.05	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1050	-5.24	20250106	974	2.16	20250102	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
78	20250113	120905	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-4	5	-0.40	37742925	37915	64.82	1014	1014	990	1300	700	1000	995.46	0.30	-8720	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	767	-16.60	5.06	12	0.05	-60.00	197.00	1540	20240306	-35.32	944	20241213	5.51	1050	-5.14	20250106	974	2.26	20250102	1540	-35.32	20240306	944	5.51	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
79	20250113	110903	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-5	5	-0.50	25367642	25470	43.54	1014	1014	993	1300	700	1000	995.98	0.30	-8119	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	766	-16.58	5.05	12	0.03	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1050	-5.24	20250106	974	2.16	20250102	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
80	20250113	100902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	0	3	0.00	5973959	5981	10.23	1014	1014	996	1300	700	1000	998.82	0.30	-2796	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	770	-16.67	5.08	12	0.01	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
81	20250113	090908	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-4	5	-0.40	2558154	2560	4.38	1014	1014	996	1300	700	1000	999.28	0.30	-140	1014	1006	1002	994	990	1005	993	77	300	100	720	1	1	76965206	767	-16.60	5.06	12	0.00	-60.00	197.00	1540	20240306	-35.32	944	20241213	5.51	1050	-5.14	20250106	974	2.26	20250102	1540	-35.32	20240306	944	5.51	20241213	0.05	N	204840	100	76 억	228309	N	N	N	N
82	20250110	160844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	0	3	0.00	58537708	58492	107.15	1010	1010	998	1300	700	1000	1000.78	0.33	-21980	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	770	-16.67	5.08	12	0.08	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
83	20250110	150853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	0	3	0.00	52332569	52287	95.78	1010	1010	998	1300	700	1000	1000.87	0.33	-19761	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	770	-16.67	5.08	12	0.07	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
84	20250110	140858	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-2	5	-0.20	33712436	33660	61.66	1010	1010	998	1300	700	1000	1001.56	0.33	-7211	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	768	-16.63	5.07	12	0.04	-60.00	197.00	1540	20240306	-35.19	944	20241213	5.72	1050	-4.95	20250106	974	2.46	20250102	1540	-35.19	20240306	944	5.72	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
85	20250110	130857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1002	2	2	0.20	23859388	23796	43.59	1010	1010	1000	1300	700	1000	1002.66	0.33	-4606	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	771	-16.70	5.09	12	0.03	-60.00	197.00	1540	20240306	-34.94	944	20241213	6.14	1050	-4.57	20250106	974	2.87	20250102	1540	-34.94	20240306	944	6.14	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
86	20250110	120859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	0	3	0.00	21443300	21380	39.16	1010	1010	1000	1300	700	1000	1002.96	0.33	-2234	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	770	-16.67	5.08	12	0.03	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
87	20250110	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	7	2	0.70	13341352	13289	24.34	1010	1010	1000	1300	700	1000	1003.94	0.33	-168	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	775	-16.78	5.11	12	0.02	-60.00	197.00	1540	20240306	-34.61	944	20241213	6.67	1050	-4.10	20250106	974	3.39	20250102	1540	-34.61	20240306	944	6.67	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
88	20250110	100855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	8	2	0.80	8487842	8461	15.50	1010	1010	1000	1300	700	1000	1003.17	0.33	2314	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	776	-16.80	5.12	12	0.01	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
89	20250110	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	9	2	0.90	5759158	5756	10.54	1010	1010	1000	1300	700	1000	1000.55	0.33	2405	1022	1011	1004	993	986	1007	989	77	300	100	720	1	1	76965206	777	-16.82	5.12	12	0.01	-60.00	197.00	1540	20240306	-34.48	944	20241213	6.89	1050	-3.90	20250106	974	3.59	20250102	1540	-34.48	20240306	944	6.89	20241213	0.05	N	204840	100	76 억	250289	N	N	N	N
90	20250109	160850	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-8	5	-0.79	54671241	54489	76.52	1015	1015	997	1310	706	1008	1003.34	0.35	-20402	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	770	-16.67	5.08	12	0.07	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
91	20250109	150845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-8	5	-0.79	48363235	48181	67.66	1015	1015	997	1310	706	1008	1003.78	0.35	-19952	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	770	-16.67	5.08	12	0.06	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
92	20250109	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-8	5	-0.79	44857603	44671	62.73	1015	1015	997	1310	706	1008	1004.18	0.35	-20443	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	770	-16.67	5.08	12	0.06	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1050	-4.76	20250106	974	2.67	20250102	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
93	20250109	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	-5	5	-0.50	30742803	30571	42.93	1015	1015	1002	1310	706	1008	1005.62	0.35	-7620	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	772	-16.72	5.09	12	0.04	-60.00	197.00	1540	20240306	-34.87	944	20241213	6.25	1050	-4.48	20250106	974	2.98	20250102	1540	-34.87	20240306	944	6.25	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
94	20250109	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	1	2	0.10	27531086	27367	38.43	1015	1015	1002	1310	706	1008	1006.00	0.35	-5688	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	777	-16.82	5.12	12	0.04	-60.00	197.00	1540	20240306	-34.48	944	20241213	6.89	1050	-3.90	20250106	974	3.59	20250102	1540	-34.48	20240306	944	6.89	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
95	20250109	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	5	2	0.50	14964725	14875	20.89	1015	1015	1002	1310	706	1008	1006.03	0.35	-2704	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	780	-16.88	5.14	12	0.02	-60.00	197.00	1540	20240306	-34.22	944	20241213	7.31	1050	-3.52	20250106	974	4.00	20250102	1540	-34.22	20240306	944	7.31	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
96	20250109	100854	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-1	5	-0.10	9154112	9118	12.80	1015	1015	1002	1310	706	1008	1003.96	0.35	-1025	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	775	-16.78	5.11	12	0.01	-60.00	197.00	1540	20240306	-34.61	944	20241213	6.67	1050	-4.10	20250106	974	3.39	20250102	1540	-34.61	20240306	944	6.67	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
97	20250109	090858	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	0	3	0.00	1268340	1258	1.77	1015	1015	1008	1310	706	1008	1008.22	0.35	-1115	1022	1014	1008	1000	994	1012	998	77	302	100	720	1	1	76965206	776	-16.80	5.12	12	0.00	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	270739	N	N	N	N
98	20250108	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	2	2	0.20	71656083	71107	120.15	1014	1016	1002	1307	705	1006	1007.72	0.37	-17284	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	776	-16.80	5.12	12	0.09	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
99	20250108	150849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	2	2	0.20	68517353	67988	114.88	1014	1016	1002	1307	705	1006	1007.79	0.37	-17411	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	776	-16.80	5.12	12	0.09	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
100	20250108	140851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	3	2	0.30	65086019	64582	109.13	1014	1016	1002	1307	705	1006	1007.80	0.37	-17766	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	777	-16.82	5.12	12	0.08	-60.00	197.00	1540	20240306	-34.48	944	20241213	6.89	1050	-3.90	20250106	974	3.59	20250102	1540	-34.48	20240306	944	6.89	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
101	20250108	130850	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	4	2	0.40	61979018	61494	103.91	1014	1016	1002	1307	705	1006	1007.89	0.37	-17901	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	777	-16.83	5.13	12	0.08	-60.00	197.00	1540	20240306	-34.42	944	20241213	6.99	1050	-3.81	20250106	974	3.70	20250102	1540	-34.42	20240306	944	6.99	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
102	20250108	120846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	4	2	0.40	61253222	60773	102.69	1014	1016	1002	1307	705	1006	1007.90	0.37	-18406	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	777	-16.83	5.13	12	0.08	-60.00	197.00	1540	20240306	-34.42	944	20241213	6.99	1050	-3.81	20250106	974	3.70	20250102	1540	-34.42	20240306	944	6.99	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
103	20250108	110848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	6	2	0.60	55787932	55355	93.54	1014	1016	1002	1307	705	1006	1007.82	0.37	-16911	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	779	-16.87	5.14	12	0.07	-60.00	197.00	1540	20240306	-34.29	944	20241213	7.20	1050	-3.62	20250106	974	3.90	20250102	1540	-34.29	20240306	944	7.20	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
104	20250108	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	3	2	0.30	9979337	9927	16.77	1014	1016	1002	1307	705	1006	1005.27	0.37	-122	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	777	-16.82	5.12	12	0.01	-60.00	197.00	1540	20240306	-34.48	944	20241213	6.89	1050	-3.90	20250106	974	3.59	20250102	1540	-34.48	20240306	944	6.89	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
105	20250108	090849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1016	10	2	0.99	2082638	2054	3.47	1014	1016	1006	1307	705	1006	1013.94	0.37	49	1023	1014	1008	999	993	1011	996	77	301	100	720	1	1	76965206	782	-16.93	5.16	12	0.00	-60.00	197.00	1540	20240306	-34.03	944	20241213	7.63	1050	-3.24	20250106	974	4.31	20250102	1540	-34.03	20240306	944	7.63	20241213	0.05	N	204840	100	76 억	288023	N	N	N	N
106	20250107	160841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	-6	5	-0.59	59611708	59181	67.35	1012	1017	1002	1315	709	1012	1007.28	0.39	-10222	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	773	-16.77	5.11	12	0.08	-60.00	197.00	1540	20240306	-34.68	944	20241213	6.57	1050	-4.19	20250106	974	3.29	20250102	1540	-34.68	20240306	944	6.57	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
107	20250107	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-5	5	-0.49	52288070	51877	59.04	1012	1017	1003	1315	709	1012	1007.92	0.39	-10270	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	774	-16.78	5.11	12	0.07	-60.00	197.00	1540	20240306	-34.61	944	20241213	6.67	1050	-4.10	20250106	974	3.39	20250102	1540	-34.61	20240306	944	6.67	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
108	20250107	140841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-2	5	-0.20	38674624	38319	43.61	1012	1017	1004	1315	709	1012	1009.28	0.39	-9473	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	776	-16.83	5.13	12	0.05	-60.00	197.00	1540	20240306	-34.42	944	20241213	6.99	1050	-3.81	20250106	974	3.70	20250102	1540	-34.42	20240306	944	6.99	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
109	20250107	130841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	0	3	0.00	32833575	32522	37.01	1012	1017	1004	1315	709	1012	1009.58	0.39	-6829	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	778	-16.87	5.14	12	0.04	-60.00	197.00	1540	20240306	-34.29	944	20241213	7.20	1050	-3.62	20250106	974	3.90	20250102	1540	-34.29	20240306	944	7.20	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
110	20250107	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	-1	5	-0.10	29257813	28982	32.98	1012	1017	1004	1315	709	1012	1009.52	0.39	-6725	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	777	-16.85	5.13	12	0.04	-60.00	197.00	1540	20240306	-34.35	944	20241213	7.10	1050	-3.71	20250106	974	3.80	20250102	1540	-34.35	20240306	944	7.10	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
111	20250107	110838	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	1	2	0.10	21648181	21435	24.39	1012	1017	1004	1315	709	1012	1009.95	0.39	651	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	779	-16.88	5.14	12	0.03	-60.00	197.00	1540	20240306	-34.22	944	20241213	7.31	1050	-3.52	20250106	974	4.00	20250102	1540	-34.22	20240306	944	7.31	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
112	20250107	100844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	-1	5	-0.10	14445035	14295	16.27	1012	1017	1004	1315	709	1012	1010.50	0.39	73	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	777	-16.85	5.13	12	0.02	-60.00	197.00	1540	20240306	-34.35	944	20241213	7.10	1050	-3.71	20250106	974	3.80	20250102	1540	-34.35	20240306	944	7.10	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
113	20250107	090846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1017	5	2	0.49	5233807	5183	5.90	1012	1017	1004	1315	709	1012	1009.80	0.39	144	1069	1040	1021	992	973	1055	1007	77	303	100	720	1	1	76865206	782	-16.95	5.16	12	0.01	-60.00	197.00	1540	20240306	-33.96	944	20241213	7.73	1050	-3.14	20250106	974	4.41	20250102	1540	-33.96	20240306	944	7.73	20241213	0.05	N	204840	100	76 억	298245	N	N	N	N
114	20250106	160832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	1	2	0.10	88293265	87757	23.64	1004	1050	1002	1314	708	1011	1006.11	0.42	-23842	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	778	-16.87	5.14	12	0.11	-60.00	197.00	1540	20240306	-34.29	944	20241213	7.20	1050	-3.62	20250106	974	3.90	20250102	1540	-34.29	20240306	944	7.20	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
115	20250106	150831	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	1	2	0.10	88059897	87526	23.58	1004	1050	1002	1314	708	1011	1006.10	0.42	-23841	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	778	-16.87	5.14	12	0.11	-60.00	197.00	1540	20240306	-34.29	944	20241213	7.20	1050	-3.62	20250106	974	3.90	20250102	1540	-34.29	20240306	944	7.20	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
116	20250106	140832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	-3	5	-0.30	84321251	83822	22.58	1004	1050	1002	1314	708	1011	1005.96	0.42	-24268	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	775	-16.80	5.12	12	0.11	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
117	20250106	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-4	5	-0.40	65484504	65077	17.53	1004	1050	1002	1314	708	1011	1006.26	0.42	-21520	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	774	-16.78	5.11	12	0.08	-60.00	197.00	1540	20240306	-34.61	944	20241213	6.67	1050	-4.10	20250106	974	3.39	20250102	1540	-34.61	20240306	944	6.67	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
118	20250106	120829	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-4	5	-0.40	64744752	64341	17.33	1004	1050	1002	1314	708	1011	1006.28	0.42	-22213	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	774	-16.78	5.11	12	0.08	-60.00	197.00	1540	20240306	-34.61	944	20241213	6.67	1050	-4.10	20250106	974	3.39	20250102	1540	-34.61	20240306	944	6.67	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
119	20250106	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	-3	5	-0.30	52941436	52590	14.17	1004	1050	1002	1314	708	1011	1006.68	0.42	-17237	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	775	-16.80	5.12	12	0.07	-60.00	197.00	1540	20240306	-34.55	944	20241213	6.78	1050	-4.00	20250106	974	3.49	20250102	1540	-34.55	20240306	944	6.78	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
120	20250106	100824	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	-5	5	-0.49	23289613	23098	6.22	1004	1050	1004	1314	708	1011	1008.30	0.42	246	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	773	-16.77	5.11	12	0.03	-60.00	197.00	1540	20240306	-34.68	944	20241213	6.57	1050	-4.19	20250106	974	3.29	20250102	1540	-34.68	20240306	944	6.57	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
121	20250106	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-2	5	-0.20	10185648	10085	2.72	1004	1050	1004	1314	708	1011	1009.98	0.42	782	1054	1032	1008	986	962	1043	997	77	303	100	720	1	1	76865206	776	-16.82	5.12	12	0.01	-60.00	197.00	1540	20240306	-34.48	944	20241213	6.89	1050	-3.90	20250106	974	3.59	20250102	1540	-34.48	20240306	944	6.89	20241213	0.05	N	204840	100	76 억	320441	N	N	N	N
122	20250103	160821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	25	2	2.54	376766450	371073	786.06	986	1030	984	1281	691	986	1015.34	0.21	161839	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	777	-16.85	5.13	12	0.48	-60.00	197.00	1540	20240306	-34.35	944	20241213	7.10	1030	-1.84	20250103	974	3.80	20250102	1540	-34.35	20240306	944	7.10	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
123	20250103	150823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	27	2	2.74	368550406	362966	768.88	986	1030	984	1281	691	986	1015.39	0.21	163228	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	779	-16.88	5.14	12	0.47	-60.00	197.00	1540	20240306	-34.22	944	20241213	7.31	1030	-1.65	20250103	974	4.00	20250102	1540	-34.22	20240306	944	7.31	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
124	20250103	140824	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	32	2	3.25	326553065	321307	680.63	986	1030	984	1281	691	986	1016.33	0.21	153198	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	782	-16.97	5.17	12	0.42	-60.00	197.00	1540	20240306	-33.90	944	20241213	7.84	1030	-1.17	20250103	974	4.52	20250102	1540	-33.90	20240306	944	7.84	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
125	20250103	130823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	39	2	3.96	320087431	314962	667.19	986	1030	984	1281	691	986	1016.27	0.21	151198	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	788	-17.08	5.20	12	0.41	-60.00	197.00	1540	20240306	-33.44	944	20241213	8.58	1030	-0.49	20250103	974	5.24	20250102	1540	-33.44	20240306	944	8.58	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
126	20250103	120822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	33	2	3.35	304083861	299343	634.11	986	1030	984	1281	691	986	1015.84	0.21	149716	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	783	-16.98	5.17	12	0.39	-60.00	197.00	1540	20240306	-33.83	944	20241213	7.94	1030	-1.07	20250103	974	4.62	20250102	1540	-33.83	20240306	944	7.94	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
127	20250103	110823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	43	2	4.36	258780846	254989	540.15	986	1030	984	1281	691	986	1014.87	0.21	119225	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	791	-17.15	5.22	12	0.33	-60.00	197.00	1540	20240306	-33.18	944	20241213	9.00	1030	-0.10	20250103	974	5.65	20250102	1540	-33.18	20240306	944	9.00	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
128	20250103	100821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1026	40	2	4.06	156765157	155196	328.76	986	1030	984	1281	691	986	1010.11	0.21	58804	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	789	-17.10	5.21	12	0.20	-60.00	197.00	1540	20240306	-33.38	944	20241213	8.69	1030	-0.39	20250103	974	5.34	20250102	1540	-33.38	20240306	944	8.69	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
129	20250103	090824	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	-1	5	-0.10	9107240	9237	19.57	986	986	984	1281	691	986	985.95	0.21	-1132	999	992	983	976	967	988	972	77	295	100	700	1	1	76865206	757	-16.42	5.00	12	0.01	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	990	-0.51	20250102	974	1.13	20250102	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	159581	N	N	N	N
130	20250102	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	9	2	0.92	46352607	47207	31.70	990	990	974	1270	684	977	981.90	0.20	4257	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	758	-16.43	5.01	12	0.06	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	990	-0.40	20250102	974	1.23	20250102	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
131	20250102	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	9	2	0.92	42932564	43741	29.38	990	990	974	1270	684	977	981.52	0.20	6267	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	758	-16.43	5.01	12	0.06	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	990	-0.40	20250102	974	1.23	20250102	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
132	20250102	140813	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	9	2	0.92	35902489	36615	24.59	990	990	974	1270	684	977	980.54	0.20	2839	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	758	-16.43	5.01	12	0.05	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	990	-0.40	20250102	974	1.23	20250102	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
133	20250102	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	6	2	0.61	23852638	24348	16.35	990	990	974	1270	684	977	979.65	0.20	2441	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	756	-16.38	4.99	12	0.03	-60.00	197.00	1540	20240306	-36.17	944	20241213	4.13	990	-0.71	20250102	974	0.92	20250102	1540	-36.17	20240306	944	4.13	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
134	20250102	120813	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	6	2	0.61	16236843	16589	11.14	990	990	974	1270	684	977	978.77	0.20	3053	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	756	-16.38	4.99	12	0.02	-60.00	197.00	1540	20240306	-36.17	944	20241213	4.13	990	-0.71	20250102	974	0.92	20250102	1540	-36.17	20240306	944	4.13	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
135	20250102	110804	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	5	2	0.51	10939409	11194	7.52	990	990	974	1270	684	977	977.26	0.20	2701	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	755	-16.37	4.98	12	0.01	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	990	-0.81	20250102	974	0.82	20250102	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
136	20250102	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	10	2	1.02	1131317	1148	0.77	990	990	977	1270	684	977	985.47	0.20	-112	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	759	-16.45	5.01	12	0.00	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	990	-0.30	20250102	977	1.02	20250102	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
137	20250102	090804	57	100.00	KOSDAQ	유통	N	N	N	N	N	977	0	3	0.00	0	0	0.00	0	0	0	1270	684	977	0.00	0.20	0	1038	1007	979	948	920	1023	964	77	293	100	700	1	1	76865206	751	-16.28	4.96	12	0.00	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	0	0.00	0	0	0.00	0	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History