KissMeData/032790/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20250124	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-1	5	-0.11	58403512	65403	116.27	918	918	887	1168	630	899	892.90	0.35	1282	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	390	-1.43	1.00	12	0.15	-628.00	895.00	2570	20240405	-65.06	856	20241210	4.91	1033	-13.07	20250108	880	2.05	20250122	2570	-65.06	20240405	856	4.91	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
3	20250124	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-8	5	-0.89	55918210	62633	111.35	918	918	887	1168	630	899	892.79	0.35	1987	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	387	-1.42	1.00	12	0.14	-628.00	895.00	2570	20240405	-65.33	856	20241210	4.09	1033	-13.75	20250108	880	1.25	20250122	2570	-65.33	20240405	856	4.09	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
4	20250124	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-9	5	-1.00	40352897	45150	80.27	918	918	887	1168	630	899	893.75	0.35	534	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	386	-1.42	0.99	12	0.10	-628.00	895.00	2570	20240405	-65.37	856	20241210	3.97	1033	-13.84	20250108	880	1.14	20250122	2570	-65.37	20240405	856	3.97	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
5	20250124	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	-12	5	-1.33	35833447	40061	71.22	918	918	887	1168	630	899	894.47	0.35	3191	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	385	-1.41	0.99	12	0.09	-628.00	895.00	2570	20240405	-65.49	856	20241210	3.62	1033	-14.13	20250108	880	0.80	20250122	2570	-65.49	20240405	856	3.62	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
6	20250124	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	1	2	0.11	22233786	24759	44.02	918	918	887	1168	630	899	898.01	0.35	3074	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	390	-1.43	1.01	12	0.06	-628.00	895.00	2570	20240405	-64.98	856	20241210	5.14	1033	-12.88	20250108	880	2.27	20250122	2570	-64.98	20240405	856	5.14	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
7	20250124	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	1	2	0.11	20817662	23177	41.20	918	918	887	1168	630	899	898.20	0.35	2697	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	390	-1.43	1.01	12	0.05	-628.00	895.00	2570	20240405	-64.98	856	20241210	5.14	1033	-12.88	20250108	880	2.27	20250122	2570	-64.98	20240405	856	5.14	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
8	20250124	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	3	2	0.33	9498126	10546	18.75	918	918	895	1168	630	899	900.64	0.35	1755	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	391	-1.44	1.01	12	0.02	-628.00	895.00	2570	20240405	-64.90	856	20241210	5.37	1033	-12.68	20250108	880	2.50	20250122	2570	-64.90	20240405	856	5.37	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
9	20250124	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	16	2	1.78	1578392	1746	3.10	918	918	901	1168	630	899	904.00	0.35	620	935	916	900	881	865	909	874	217	269	500	620	1	1	43388223	397	-1.46	1.02	12	0.00	-628.00	895.00	2570	20240405	-64.40	856	20241210	6.89	1033	-11.42	20250108	880	3.98	20250122	2570	-64.40	20240405	856	6.89	20241210	0.24	N	032790	500	216 억	151455	N	N	N	00	N
10	20250123	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-1	5	-0.11	50368771	56248	71.63	900	919	884	1170	630	900	895.48	0.35	680	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	390	-1.43	1.00	12	0.13	-628.00	895.00	2570	20240405	-65.02	856	20241210	5.02	1033	-12.97	20250108	880	2.16	20250122	2570	-65.02	20240405	856	5.02	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
11	20250123	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	0	3	0.00	47868327	53457	68.08	900	919	884	1170	630	900	895.45	0.35	1528	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	390	-1.43	1.01	12	0.12	-628.00	895.00	2570	20240405	-64.98	856	20241210	5.14	1033	-12.88	20250108	880	2.27	20250122	2570	-64.98	20240405	856	5.14	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
12	20250123	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-4	5	-0.44	29649210	32948	41.96	900	919	894	1170	630	900	899.88	0.35	792	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	389	-1.43	1.00	12	0.08	-628.00	895.00	2570	20240405	-65.14	856	20241210	4.67	1033	-13.26	20250108	880	1.82	20250122	2570	-65.14	20240405	856	4.67	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
13	20250123	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	1	2	0.11	29266563	32521	41.42	900	919	894	1170	630	900	899.93	0.35	436	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	391	-1.43	1.01	12	0.07	-628.00	895.00	2570	20240405	-64.94	856	20241210	5.26	1033	-12.78	20250108	880	2.39	20250122	2570	-64.94	20240405	856	5.26	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
14	20250123	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-4	5	-0.44	26221920	29127	37.09	900	919	894	1170	630	900	900.26	0.35	431	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	389	-1.43	1.00	12	0.07	-628.00	895.00	2570	20240405	-65.14	856	20241210	4.67	1033	-13.26	20250108	880	1.82	20250122	2570	-65.14	20240405	856	4.67	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
15	20250123	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	0	3	0.00	20912433	23203	29.55	900	919	897	1170	630	900	901.28	0.35	466	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	390	-1.43	1.01	12	0.05	-628.00	895.00	2570	20240405	-64.98	856	20241210	5.14	1033	-12.88	20250108	880	2.27	20250122	2570	-64.98	20240405	856	5.14	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
16	20250123	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-1	5	-0.11	16887186	18725	23.85	900	919	897	1170	630	900	901.85	0.35	-1251	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	390	-1.43	1.00	12	0.04	-628.00	895.00	2570	20240405	-65.02	856	20241210	5.02	1033	-12.97	20250108	880	2.16	20250122	2570	-65.02	20240405	856	5.02	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
17	20250123	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	12	2	1.33	2822818	3127	3.98	900	919	900	1170	630	900	902.72	0.35	-420	942	920	900	878	858	911	869	217	270	500	630	1	1	43388223	396	-1.45	1.02	12	0.01	-628.00	895.00	2570	20240405	-64.51	856	20241210	6.54	1033	-11.71	20250108	880	3.64	20250122	2570	-64.51	20240405	856	6.54	20241210	0.25	N	032790	500	216 억	150775	N	N	N	00	N
18	20250122	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-19	5	-2.07	70210971	78453	226.50	909	922	880	1194	644	919	894.94	0.35	-1074	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	390	-1.43	1.01	12	0.18	-628.00	895.00	2570	20240405	-64.98	856	20241210	5.14	1033	-12.88	20250108	880	2.27	20250122	2570	-64.98	20240405	856	5.14	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
19	20250122	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-20	5	-2.18	67563325	75496	217.96	909	922	880	1194	644	919	894.93	0.35	-910	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	390	-1.43	1.00	12	0.17	-628.00	895.00	2570	20240405	-65.02	856	20241210	5.02	1033	-12.97	20250108	880	2.16	20250122	2570	-65.02	20240405	856	5.02	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
20	20250122	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-25	5	-2.72	59645515	66639	192.39	909	922	880	1194	644	919	895.05	0.35	-228	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	388	-1.42	1.00	12	0.15	-628.00	895.00	2570	20240405	-65.21	856	20241210	4.44	1033	-13.46	20250108	880	1.59	20250122	2570	-65.21	20240405	856	4.44	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
21	20250122	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-24	5	-2.61	50276077	56135	162.07	909	922	880	1194	644	919	895.63	0.35	41	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	388	-1.43	1.00	12	0.13	-628.00	895.00	2570	20240405	-65.18	856	20241210	4.56	1033	-13.36	20250108	880	1.70	20250122	2570	-65.18	20240405	856	4.56	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
22	20250122	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	-13	5	-1.41	9816092	10828	31.26	909	922	900	1194	644	919	906.55	0.35	-416	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	393	-1.44	1.01	12	0.02	-628.00	895.00	2570	20240405	-64.75	856	20241210	5.84	1033	-12.29	20250108	900	0.67	20250122	2570	-64.75	20240405	856	5.84	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
23	20250122	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	-3	5	-0.33	5032716	5534	15.98	909	922	905	1194	644	919	909.42	0.35	-616	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	397	-1.46	1.02	12	0.01	-628.00	895.00	2570	20240405	-64.36	856	20241210	7.01	1033	-11.33	20250108	905	1.22	20250122	2570	-64.36	20240405	856	7.01	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
24	20250122	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	918	-1	5	-0.11	3925619	4318	12.47	909	922	905	1194	644	919	909.13	0.35	-264	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	398	-1.46	1.03	12	0.01	-628.00	895.00	2570	20240405	-64.28	856	20241210	7.24	1033	-11.13	20250108	905	1.44	20250122	2570	-64.28	20240405	856	7.24	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
25	20250122	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	918	-1	5	-0.11	321804	354	1.02	909	918	909	1194	644	919	909.05	0.35	-15	950	934	922	906	894	928	900	217	275	500	640	1	1	43388223	398	-1.46	1.03	12	0.00	-628.00	895.00	2570	20240405	-64.28	856	20241210	7.24	1033	-11.13	20250108	909	0.99	20250122	2570	-64.28	20240405	856	7.24	20241210	0.25	N	032790	500	216 억	151849	N	N	N	00	N
26	20250121	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-15	5	-1.61	31273112	34037	124.26	938	938	910	1214	654	934	918.80	0.36	-6383	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	399	-1.46	1.03	12	0.08	-628.00	895.00	2570	20240405	-64.24	856	20241210	7.36	1033	-11.04	20250108	910	0.99	20250121	2570	-64.24	20240405	856	7.36	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
27	20250121	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	917	-17	5	-1.82	29810114	32445	118.45	938	938	910	1214	654	934	918.79	0.36	-5864	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	398	-1.46	1.02	12	0.07	-628.00	895.00	2570	20240405	-64.32	856	20241210	7.13	1033	-11.23	20250108	910	0.77	20250121	2570	-64.32	20240405	856	7.13	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
28	20250121	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-15	5	-1.61	26916361	29279	106.89	938	938	914	1214	654	934	919.31	0.36	-5859	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	399	-1.46	1.03	12	0.07	-628.00	895.00	2570	20240405	-64.24	856	20241210	7.36	1033	-11.04	20250108	914	0.55	20250121	2570	-64.24	20240405	856	7.36	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
29	20250121	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	-18	5	-1.93	17898987	19430	70.93	938	938	914	1214	654	934	921.20	0.36	-3832	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	397	-1.46	1.02	12	0.04	-628.00	895.00	2570	20240405	-64.36	856	20241210	7.01	1033	-11.33	20250108	914	0.22	20250121	2570	-64.36	20240405	856	7.01	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
30	20250121	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	-20	5	-2.14	12983542	14073	51.38	938	938	914	1214	654	934	922.59	0.36	-4335	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	397	-1.46	1.02	12	0.03	-628.00	895.00	2570	20240405	-64.44	856	20241210	6.78	1033	-11.52	20250108	914	0.00	20250121	2570	-64.44	20240405	856	6.78	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
31	20250121	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	-11	5	-1.18	9784294	10581	38.63	938	938	915	1214	654	934	924.70	0.36	-5241	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	400	-1.47	1.03	12	0.02	-628.00	895.00	2570	20240405	-64.09	856	20241210	7.83	1033	-10.65	20250108	915	0.87	20250121	2570	-64.09	20240405	856	7.83	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
32	20250121	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	-5	5	-0.54	2987069	3214	11.73	938	938	928	1214	654	934	929.39	0.36	-1917	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	403	-1.48	1.04	12	0.01	-628.00	895.00	2570	20240405	-63.85	856	20241210	8.53	1033	-10.07	20250108	919	1.09	20250116	2570	-63.85	20240405	856	8.53	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
33	20250121	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	936	2	2	0.21	11236	12	0.04	938	938	936	1214	654	934	936.33	0.36	-10	970	952	938	920	906	945	913	217	280	500	650	1	1	43388223	406	-1.49	1.05	12	0.00	-628.00	895.00	2570	20240405	-63.58	856	20241210	9.35	1033	-9.39	20250108	919	1.85	20250116	2570	-63.58	20240405	856	9.35	20241210	0.25	N	032790	500	216 억	158232	N	N	N	00	N
34	20250120	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-9	5	-0.95	25447285	27384	34.32	937	956	924	1225	661	943	929.28	0.37	-3013	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	405	-1.49	1.04	12	0.06	-628.00	895.00	2570	20240405	-63.66	856	20241210	9.11	1033	-9.58	20250108	919	1.63	20250116	2570	-63.66	20240405	856	9.11	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
35	20250120	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-9	5	-0.95	23949562	25777	32.30	937	956	924	1225	661	943	929.11	0.37	-2929	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	405	-1.49	1.04	12	0.06	-628.00	895.00	2570	20240405	-63.66	856	20241210	9.11	1033	-9.58	20250108	919	1.63	20250116	2570	-63.66	20240405	856	9.11	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
36	20250120	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-13	5	-1.38	21533657	23169	29.03	937	956	924	1225	661	943	929.42	0.37	-2869	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	404	-1.48	1.04	12	0.05	-628.00	895.00	2570	20240405	-63.81	856	20241210	8.64	1033	-9.97	20250108	919	1.20	20250116	2570	-63.81	20240405	856	8.64	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
37	20250120	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	-14	5	-1.48	17640954	18973	23.78	937	956	924	1225	661	943	929.79	0.37	-3148	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	403	-1.48	1.04	12	0.04	-628.00	895.00	2570	20240405	-63.85	856	20241210	8.53	1033	-10.07	20250108	919	1.09	20250116	2570	-63.85	20240405	856	8.53	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
38	20250120	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-15	5	-1.59	16414351	17650	22.12	937	956	924	1225	661	943	929.99	0.37	-3482	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	403	-1.48	1.04	12	0.04	-628.00	895.00	2570	20240405	-63.89	856	20241210	8.41	1033	-10.16	20250108	919	0.98	20250116	2570	-63.89	20240405	856	8.41	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
39	20250120	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	-14	5	-1.48	8540884	9148	11.46	937	956	926	1225	661	943	933.63	0.37	-3303	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	403	-1.48	1.04	12	0.02	-628.00	895.00	2570	20240405	-63.85	856	20241210	8.53	1033	-10.07	20250108	919	1.09	20250116	2570	-63.85	20240405	856	8.53	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
40	20250120	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	935	-8	5	-0.85	5457895	5834	7.31	937	956	931	1225	661	943	935.53	0.37	-1424	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	406	-1.49	1.04	12	0.01	-628.00	895.00	2570	20240405	-63.62	856	20241210	9.23	1033	-9.49	20250108	919	1.74	20250116	2570	-63.62	20240405	856	9.23	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
41	20250120	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	13	2	1.38	144336	154	0.19	937	956	937	1225	661	943	937.25	0.37	-24	972	957	938	923	904	965	931	217	282	500	660	1	1	43388223	415	-1.52	1.07	12	0.00	-628.00	895.00	2570	20240405	-62.80	856	20241210	11.68	1033	-7.45	20250108	919	4.03	20250116	2570	-62.80	20240405	856	11.68	20241210	0.25	N	032790	500	216 억	161245	N	N	N	00	N
42	20250117	160410	54	100.00	KOSDAQ	유통	N	N	N	N	N	943	24	2	2.61	74070275	79740	91.29	922	953	919	1194	644	919	928.81	0.36	6989	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	409	-1.50	1.05	12	0.18	-628.00	895.00	2570	20240405	-63.31	856	20241210	10.16	1033	-8.71	20250108	919	2.61	20250117	2570	-63.31	20240405	856	10.16	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
43	20250117	150411	54	100.00	KOSDAQ	유통	N	N	N	N	N	933	14	2	1.52	67657258	72923	83.49	922	953	919	1194	644	919	927.79	0.36	6611	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	405	-1.49	1.04	12	0.17	-628.00	895.00	2570	20240405	-63.70	856	20241210	9.00	1033	-9.68	20250108	919	1.52	20250117	2570	-63.70	20240405	856	9.00	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
44	20250117	140412	54	100.00	KOSDAQ	유통	N	N	N	N	N	930	11	2	1.20	55451731	59773	68.43	922	953	919	1194	644	919	927.71	0.36	5873	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	404	-1.48	1.04	12	0.14	-628.00	895.00	2570	20240405	-63.81	856	20241210	8.64	1033	-9.97	20250108	919	1.20	20250117	2570	-63.81	20240405	856	8.64	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
45	20250117	130411	54	100.00	KOSDAQ	유통	N	N	N	N	N	924	5	2	0.54	51099202	55072	63.05	922	953	919	1194	644	919	927.86	0.36	7487	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	401	-1.47	1.03	12	0.13	-628.00	895.00	2570	20240405	-64.05	856	20241210	7.94	1033	-10.55	20250108	919	0.54	20250117	2570	-64.05	20240405	856	7.94	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
46	20250117	120412	54	100.00	KOSDAQ	유통	N	N	N	N	N	929	10	2	1.09	39461304	42438	48.59	922	953	919	1194	644	919	929.86	0.36	7236	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	403	-1.48	1.04	12	0.10	-628.00	895.00	2570	20240405	-63.85	856	20241210	8.53	1033	-10.07	20250108	919	1.09	20250117	2570	-63.85	20240405	856	8.53	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
47	20250117	110411	54	100.00	KOSDAQ	유통	N	N	N	N	N	934	15	2	1.63	33314357	35780	40.96	922	953	919	1194	644	919	931.09	0.36	6952	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	405	-1.49	1.04	12	0.08	-628.00	895.00	2570	20240405	-63.66	856	20241210	9.11	1033	-9.58	20250108	919	1.63	20250117	2570	-63.66	20240405	856	9.11	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
48	20250117	100413	54	100.00	KOSDAQ	유통	N	N	N	N	N	936	17	2	1.85	30625702	32885	37.65	922	953	919	1194	644	919	931.30	0.36	6075	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	406	-1.49	1.05	12	0.08	-628.00	895.00	2570	20240405	-63.58	856	20241210	9.35	1033	-9.39	20250108	919	1.85	20250117	2570	-63.58	20240405	856	9.35	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
49	20250117	090413	54	100.00	KOSDAQ	유통	N	N	N	N	N	953	34	2	3.70	6106888	6478	7.42	922	953	922	1194	644	919	942.71	0.36	-835	1059	989	954	884	849	971	866	217	275	500	640	1	1	43388223	413	-1.52	1.06	12	0.01	-628.00	895.00	2570	20240405	-62.92	856	20241210	11.33	1033	-7.74	20250108	919	3.70	20250116	2570	-62.92	20240405	856	11.33	20241210	0.25	N	032790	500	216 억	154256	N	N	N	01	N
50	20250116	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-75	5	-7.55	74067390	76859	348.20	994	1024	919	1292	696	994	964.21	0.35	2059	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	399	-1.46	1.03	12	0.18	-628.00	895.00	2570	20240405	-64.24	856	20241210	7.36	1033	-11.04	20250108	919	0.00	20250116	2570	-64.24	20240405	856	7.36	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
51	20250116	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	7	2	0.70	31745718	31914	144.58	994	1024	980	1292	696	994	994.73	0.35	2493	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	434	-1.59	1.12	12	0.07	-628.00	895.00	2570	20240405	-61.05	856	20241210	16.94	1033	-3.10	20250108	940	6.49	20250102	2570	-61.05	20240405	856	16.94	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
52	20250116	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	10	2	1.01	18432192	18527	83.94	994	1024	980	1292	696	994	994.88	0.35	2250	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	436	-1.60	1.12	12	0.04	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1033	-2.81	20250108	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
53	20250116	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	1	2	0.10	16551242	16640	75.39	994	1024	980	1292	696	994	994.67	0.35	3366	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	432	-1.58	1.11	12	0.04	-628.00	895.00	2570	20240405	-61.28	856	20241210	16.24	1033	-3.68	20250108	940	5.85	20250102	2570	-61.28	20240405	856	16.24	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
54	20250116	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	15	2	1.51	13045459	13119	59.43	994	1024	980	1292	696	994	994.39	0.35	1427	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	438	-1.61	1.13	12	0.03	-628.00	895.00	2570	20240405	-60.74	856	20241210	17.87	1033	-2.32	20250108	940	7.34	20250102	2570	-60.74	20240405	856	17.87	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
55	20250116	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	16	2	1.61	11197689	11279	51.10	994	1024	980	1292	696	994	992.79	0.35	1513	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	438	-1.61	1.13	12	0.03	-628.00	895.00	2570	20240405	-60.70	856	20241210	17.99	1033	-2.23	20250108	940	7.45	20250102	2570	-60.70	20240405	856	17.99	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
56	20250116	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	3	2	0.30	7252754	7330	33.21	994	1024	980	1292	696	994	989.46	0.35	1770	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	433	-1.59	1.11	12	0.02	-628.00	895.00	2570	20240405	-61.21	856	20241210	16.47	1033	-3.48	20250108	940	6.06	20250102	2570	-61.21	20240405	856	16.47	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
57	20250116	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	29	2	2.92	1120695	1129	5.11	994	1024	982	1292	696	994	992.64	0.35	545	1008	1000	988	980	968	1005	985	217	298	500	690	1	1	43388223	444	-1.63	1.14	12	0.00	-628.00	895.00	2570	20240405	-60.19	856	20241210	19.51	1033	-0.97	20250108	940	8.83	20250102	2570	-60.19	20240405	856	19.51	20241210	0.25	N	032790	500	216 억	152197	N	N	N	00	N
58	20250115	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	2	2	0.20	21823331	22068	108.62	992	996	976	1289	695	992	988.91	0.36	-2550	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	431	-1.58	1.11	12	0.05	-628.00	895.00	2570	20240405	-61.32	856	20241210	16.12	1033	-3.78	20250108	940	5.74	20250102	2570	-61.32	20240405	856	16.12	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
59	20250115	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	4	2	0.40	21250584	21492	105.78	992	996	976	1289	695	992	988.77	0.36	-2538	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	432	-1.59	1.11	12	0.05	-628.00	895.00	2570	20240405	-61.25	856	20241210	16.36	1033	-3.58	20250108	940	5.96	20250102	2570	-61.25	20240405	856	16.36	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
60	20250115	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	2	2	0.20	19981274	20215	99.50	992	996	976	1289	695	992	988.44	0.36	-2637	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	431	-1.58	1.11	12	0.05	-628.00	895.00	2570	20240405	-61.32	856	20241210	16.12	1033	-3.78	20250108	940	5.74	20250102	2570	-61.32	20240405	856	16.12	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
61	20250115	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	0	3	0.00	19918752	20152	99.19	992	996	976	1289	695	992	988.43	0.36	-2683	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	430	-1.58	1.11	12	0.05	-628.00	895.00	2570	20240405	-61.40	856	20241210	15.89	1033	-3.97	20250108	940	5.53	20250102	2570	-61.40	20240405	856	15.89	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
62	20250115	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	4	2	0.40	19108803	19336	95.17	992	996	976	1289	695	992	988.25	0.36	-2336	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	432	-1.59	1.11	12	0.04	-628.00	895.00	2570	20240405	-61.25	856	20241210	16.36	1033	-3.58	20250108	940	5.96	20250102	2570	-61.25	20240405	856	16.36	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
63	20250115	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	3	2	0.30	17871381	18093	89.05	992	996	976	1289	695	992	987.75	0.36	-2239	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	432	-1.58	1.11	12	0.04	-628.00	895.00	2570	20240405	-61.28	856	20241210	16.24	1033	-3.68	20250108	940	5.85	20250102	2570	-61.28	20240405	856	16.24	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
64	20250115	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	4	2	0.40	12190207	12297	60.53	992	996	980	1289	695	992	991.32	0.36	-2236	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	432	-1.59	1.11	12	0.03	-628.00	895.00	2570	20240405	-61.25	856	20241210	16.36	1033	-3.58	20250108	940	5.96	20250102	2570	-61.25	20240405	856	16.36	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
65	20250115	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	-2	5	-0.20	559850	565	2.78	992	992	990	1289	695	992	990.88	0.36	-485	1037	1014	1003	980	969	1009	975	217	297	500	690	1	1	43388223	430	-1.58	1.11	12	0.00	-628.00	895.00	2570	20240405	-61.48	856	20241210	15.65	1033	-4.16	20250108	940	5.32	20250102	2570	-61.48	20240405	856	15.65	20241210	0.25	N	032790	500	216 억	154747	N	N	N	00	N
66	20250114	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	-8	5	-0.80	20238574	20312	82.87	995	1026	992	1300	700	1000	996.39	0.36	-183	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	430	-1.58	1.11	12	0.05	-628.00	895.00	2570	20240405	-61.40	856	20241210	15.89	1033	-3.97	20250108	940	5.53	20250102	2570	-61.40	20240405	856	15.89	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
67	20250114	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	-7	5	-0.70	17356673	17408	71.02	995	1026	992	1300	700	1000	997.05	0.36	3	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	431	-1.58	1.11	12	0.04	-628.00	895.00	2570	20240405	-61.36	856	20241210	16.00	1033	-3.87	20250108	940	5.64	20250102	2570	-61.36	20240405	856	16.00	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
68	20250114	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	3	2	0.30	14053848	14087	57.47	995	1026	992	1300	700	1000	997.65	0.36	-405	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	435	-1.60	1.12	12	0.03	-628.00	895.00	2570	20240405	-60.97	856	20241210	17.17	1033	-2.90	20250108	940	6.70	20250102	2570	-60.97	20240405	856	17.17	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
69	20250114	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	4	2	0.40	9740301	9758	39.81	995	1026	995	1300	700	1000	998.19	0.36	-384	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	436	-1.60	1.12	12	0.02	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1033	-2.81	20250108	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
70	20250114	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-5	5	-0.50	9406687	9425	38.45	995	1026	995	1300	700	1000	998.06	0.36	-405	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	432	-1.58	1.11	12	0.02	-628.00	895.00	2570	20240405	-61.28	856	20241210	16.24	1033	-3.68	20250108	940	5.85	20250102	2570	-61.28	20240405	856	16.24	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
71	20250114	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	5	2	0.50	6657578	6664	27.19	995	1026	995	1300	700	1000	999.04	0.36	-417	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	436	-1.60	1.12	12	0.02	-628.00	895.00	2570	20240405	-60.89	856	20241210	17.41	1033	-2.71	20250108	940	6.91	20250102	2570	-60.89	20240405	856	17.41	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
72	20250114	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	5	2	0.50	3288979	3281	13.39	995	1026	995	1300	700	1000	1002.43	0.36	-135	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	436	-1.60	1.12	12	0.01	-628.00	895.00	2570	20240405	-60.89	856	20241210	17.41	1033	-2.71	20250108	940	6.91	20250102	2570	-60.89	20240405	856	17.41	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
73	20250114	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1026	26	2	2.60	1254644	1252	5.11	995	1026	995	1300	700	1000	1002.11	0.36	403	1019	1009	994	984	969	1002	977	217	300	500	700	1	1	43388223	445	-1.63	1.15	12	0.00	-628.00	895.00	2570	20240405	-60.08	856	20241210	19.86	1033	-0.68	20250108	940	9.15	20250102	2570	-60.08	20240405	856	19.86	20241210	0.25	N	032790	500	216 억	154930	N	N	N	00	N
74	20250113	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-4	5	-0.40	24248071	24512	46.13	1004	1004	979	1305	703	1004	989.23	0.36	-1944	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	434	-1.59	1.12	12	0.06	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1033	-3.19	20250108	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
75	20250113	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	-17	5	-1.69	22078743	22326	42.02	1004	1004	979	1305	703	1004	988.93	0.36	-1189	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	428	-1.57	1.10	12	0.05	-628.00	895.00	2570	20240405	-61.60	856	20241210	15.30	1033	-4.45	20250108	940	5.00	20250102	2570	-61.60	20240405	856	15.30	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
76	20250113	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-18	5	-1.79	20421546	20637	38.84	1004	1004	979	1305	703	1004	989.56	0.36	-901	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	428	-1.57	1.10	12	0.05	-628.00	895.00	2570	20240405	-61.63	856	20241210	15.19	1033	-4.55	20250108	940	4.89	20250102	2570	-61.63	20240405	856	15.19	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
77	20250113	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-16	5	-1.59	17156264	17310	32.58	1004	1004	980	1305	703	1004	991.12	0.36	-1318	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	429	-1.57	1.10	12	0.04	-628.00	895.00	2570	20240405	-61.56	856	20241210	15.42	1033	-4.36	20250108	940	5.11	20250102	2570	-61.56	20240405	856	15.42	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
78	20250113	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	-14	5	-1.39	14880513	14994	28.22	1004	1004	985	1305	703	1004	992.43	0.36	-977	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	430	-1.58	1.11	12	0.03	-628.00	895.00	2570	20240405	-61.48	856	20241210	15.65	1033	-4.16	20250108	940	5.32	20250102	2570	-61.48	20240405	856	15.65	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
79	20250113	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	-11	5	-1.10	14192034	14300	26.91	1004	1004	985	1305	703	1004	992.45	0.36	-1230	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	431	-1.58	1.11	12	0.03	-628.00	895.00	2570	20240405	-61.36	856	20241210	16.00	1033	-3.87	20250108	940	5.64	20250102	2570	-61.36	20240405	856	16.00	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
80	20250113	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-10	5	-1.00	10500690	10595	19.94	1004	1004	985	1305	703	1004	991.10	0.36	188	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	431	-1.58	1.11	12	0.02	-628.00	895.00	2570	20240405	-61.32	856	20241210	16.12	1033	-3.78	20250108	940	5.74	20250102	2570	-61.32	20240405	856	16.12	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
81	20250113	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-4	5	-0.40	1671226	1670	3.14	1004	1004	994	1305	703	1004	1000.73	0.36	-656	1056	1030	1003	977	950	1016	963	217	301	500	700	1	1	43388223	434	-1.59	1.12	12	0.00	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1033	-3.19	20250108	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.25	N	032790	500	216 억	156873	N	N	N	00	N
82	20250110	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-4	5	-0.40	53418201	53136	126.85	1023	1029	976	1310	706	1008	1005.31	0.37	-2157	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	436	-1.60	1.12	12	0.12	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1033	-2.81	20250108	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
83	20250110	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-8	5	-0.79	51732132	51453	122.83	1023	1029	976	1310	706	1008	1005.42	0.37	-2257	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	434	-1.59	1.12	12	0.12	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1033	-3.19	20250108	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
84	20250110	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-4	5	-0.40	46053810	45741	109.20	1023	1029	976	1310	706	1008	1006.84	0.37	-1944	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	436	-1.60	1.12	12	0.11	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1033	-2.81	20250108	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
85	20250110	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	-11	5	-1.09	44702823	44389	105.97	1023	1029	976	1310	706	1008	1007.07	0.37	-1764	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	433	-1.59	1.11	12	0.10	-628.00	895.00	2570	20240405	-61.21	856	20241210	16.47	1033	-3.48	20250108	940	6.06	20250102	2570	-61.21	20240405	856	16.47	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
86	20250110	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	1	2	0.10	34702154	34240	81.74	1023	1029	993	1310	706	1008	1013.50	0.37	-2728	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	438	-1.61	1.13	12	0.08	-628.00	895.00	2570	20240405	-60.74	856	20241210	17.87	1033	-2.32	20250108	940	7.34	20250102	2570	-60.74	20240405	856	17.87	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
87	20250110	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	10	2	0.99	16425420	16073	38.37	1023	1029	1009	1310	706	1008	1021.93	0.37	-5200	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	442	-1.62	1.14	12	0.04	-628.00	895.00	2570	20240405	-60.39	856	20241210	18.93	1033	-1.45	20250108	940	8.30	20250102	2570	-60.39	20240405	856	18.93	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
88	20250110	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	12	2	1.19	12949203	12642	30.18	1023	1029	1011	1310	706	1008	1024.30	0.37	-6455	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	443	-1.62	1.14	12	0.03	-628.00	895.00	2570	20240405	-60.31	856	20241210	19.16	1033	-1.26	20250108	940	8.51	20250102	2570	-60.31	20240405	856	19.16	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
89	20250110	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	19	2	1.88	8089056	7880	18.81	1023	1029	1012	1310	706	1008	1026.53	0.37	-5889	1050	1029	1001	980	952	1015	966	217	302	500	700	1	1	43388223	446	-1.64	1.15	12	0.02	-628.00	895.00	2570	20240405	-60.04	856	20241210	19.98	1033	-0.58	20250108	940	9.26	20250102	2570	-60.04	20240405	856	19.98	20241210	0.26	N	032790	500	216 억	159031	N	N	N	00	N
90	20250109	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	8	2	0.80	41809277	41777	31.30	1022	1022	973	1300	700	1000	1000.77	0.37	-2791	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	437	-1.61	1.13	12	0.10	-628.00	895.00	2570	20240405	-60.78	856	20241210	17.76	1033	-2.42	20250108	940	7.23	20250102	2570	-60.78	20240405	856	17.76	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
91	20250109	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	1	2	0.10	41238882	41211	30.87	1022	1022	973	1300	700	1000	1000.68	0.37	-2420	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	434	-1.59	1.12	12	0.09	-628.00	895.00	2570	20240405	-61.05	856	20241210	16.94	1033	-3.10	20250108	940	6.49	20250102	2570	-61.05	20240405	856	16.94	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
92	20250109	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	7	2	0.70	39361747	39336	29.47	1022	1022	973	1300	700	1000	1000.65	0.37	-3355	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	437	-1.60	1.13	12	0.09	-628.00	895.00	2570	20240405	-60.82	856	20241210	17.64	1033	-2.52	20250108	940	7.13	20250102	2570	-60.82	20240405	856	17.64	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
93	20250109	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	8	2	0.80	38746089	38723	29.01	1022	1022	973	1300	700	1000	1000.60	0.37	-3473	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	437	-1.61	1.13	12	0.09	-628.00	895.00	2570	20240405	-60.78	856	20241210	17.76	1033	-2.42	20250108	940	7.23	20250102	2570	-60.78	20240405	856	17.76	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
94	20250109	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	1	2	0.10	35605200	35597	26.67	1022	1022	973	1300	700	1000	1000.23	0.37	-2925	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	434	-1.59	1.12	12	0.08	-628.00	895.00	2570	20240405	-61.05	856	20241210	16.94	1033	-3.10	20250108	940	6.49	20250102	2570	-61.05	20240405	856	16.94	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
95	20250109	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	1	2	0.10	31628226	31608	23.68	1022	1022	973	1300	700	1000	1000.64	0.37	-3795	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	434	-1.59	1.12	12	0.07	-628.00	895.00	2570	20240405	-61.05	856	20241210	16.94	1033	-3.10	20250108	940	6.49	20250102	2570	-61.05	20240405	856	16.94	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
96	20250109	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	10	2	1.00	27460755	27467	20.58	1022	1022	973	1300	700	1000	999.77	0.37	-2623	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	438	-1.61	1.13	12	0.06	-628.00	895.00	2570	20240405	-60.70	856	20241210	17.99	1033	-2.23	20250108	940	7.45	20250102	2570	-60.70	20240405	856	17.99	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
97	20250109	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	5	2	0.50	3550023	3507	2.63	1022	1022	1005	1300	700	1000	1012.27	0.37	-1674	1062	1030	1001	969	940	1016	955	217	300	500	700	1	1	43388223	436	-1.60	1.12	12	0.01	-628.00	895.00	2570	20240405	-60.89	856	20241210	17.41	1033	-2.71	20250108	940	6.91	20250102	2570	-60.89	20240405	856	17.41	20241210	0.26	N	032790	500	216 억	161822	N	N	N	00	N
98	20250108	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-4	5	-0.40	134159523	133485	718.09	1003	1033	972	1305	703	1004	1005.05	0.41	-14111	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	434	-1.59	1.12	12	0.31	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1033	-3.19	20250108	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
99	20250108	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	6	2	0.60	127666370	126992	683.16	1003	1033	972	1305	703	1004	1005.31	0.41	-13538	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	438	-1.61	1.13	12	0.29	-628.00	895.00	2570	20240405	-60.70	856	20241210	17.99	1033	-2.23	20250108	940	7.45	20250102	2570	-60.70	20240405	856	17.99	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
100	20250108	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	9	2	0.90	115096150	114496	615.93	1003	1033	972	1305	703	1004	1005.24	0.41	-13183	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	440	-1.61	1.13	12	0.26	-628.00	895.00	2570	20240405	-60.58	856	20241210	18.34	1033	-1.94	20250108	940	7.77	20250102	2570	-60.58	20240405	856	18.34	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
101	20250108	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-6	5	-0.60	103091105	102460	551.19	1003	1033	972	1305	703	1004	1006.16	0.41	-7666	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	433	-1.59	1.12	12	0.24	-628.00	895.00	2570	20240405	-61.17	856	20241210	16.59	1033	-3.39	20250108	940	6.17	20250102	2570	-61.17	20240405	856	16.59	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
102	20250108	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-6	5	-0.60	100430862	99788	536.81	1003	1033	972	1305	703	1004	1006.44	0.41	-7426	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	433	-1.59	1.12	12	0.23	-628.00	895.00	2570	20240405	-61.17	856	20241210	16.59	1033	-3.39	20250108	940	6.17	20250102	2570	-61.17	20240405	856	16.59	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
103	20250108	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	-7	5	-0.70	91016548	90380	486.20	1003	1033	972	1305	703	1004	1007.04	0.41	-8422	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	433	-1.59	1.11	12	0.21	-628.00	895.00	2570	20240405	-61.21	856	20241210	16.47	1033	-3.48	20250108	940	6.06	20250102	2570	-61.21	20240405	856	16.47	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
104	20250108	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-9	5	-0.90	60891083	59971	322.62	1003	1033	994	1305	703	1004	1015.34	0.41	-9497	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	432	-1.58	1.11	12	0.14	-628.00	895.00	2570	20240405	-61.28	856	20241210	16.24	1033	-3.68	20250108	940	5.85	20250102	2570	-61.28	20240405	856	16.24	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
105	20250108	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	6	2	0.60	206229	205	1.10	1003	1010	1003	1305	703	1004	1006.00	0.41	-202	1038	1021	1006	989	974	1013	981	217	301	500	700	1	1	43388223	438	-1.61	1.13	12	0.00	-628.00	895.00	2570	20240405	-60.70	856	20241210	17.99	1023	-1.27	20250107	940	7.45	20250102	2570	-60.70	20240405	856	17.99	20241210	0.34	N	032790	500	216 억	175841	N	N	N	00	N
106	20250107	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-7	5	-0.69	18597672	18545	44.48	1011	1023	991	1314	708	1011	1002.84	0.41	-1395	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	436	-1.60	1.12	12	0.04	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1023	-1.86	20250107	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
107	20250107	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-13	5	-1.29	15811573	15758	37.79	1011	1023	991	1314	708	1011	1003.40	0.41	-1336	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	433	-1.59	1.12	12	0.04	-628.00	895.00	2570	20240405	-61.17	856	20241210	16.59	1023	-2.44	20250107	940	6.17	20250102	2570	-61.17	20240405	856	16.59	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
108	20250107	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-7	5	-0.69	15699577	15646	37.52	1011	1023	991	1314	708	1011	1003.42	0.41	-1337	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	436	-1.60	1.12	12	0.04	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1023	-1.86	20250107	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
109	20250107	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-7	5	-0.69	14995197	14942	35.84	1011	1023	991	1314	708	1011	1003.56	0.41	-1202	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	436	-1.60	1.12	12	0.03	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1023	-1.86	20250107	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
110	20250107	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-11	5	-1.09	12855614	12794	30.68	1011	1023	991	1314	708	1011	1004.82	0.41	-1003	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	434	-1.59	1.12	12	0.03	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1023	-2.25	20250107	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
111	20250107	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	-6	5	-0.59	9540042	9486	22.75	1011	1023	991	1314	708	1011	1005.70	0.41	-1003	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	436	-1.60	1.12	12	0.02	-628.00	895.00	2570	20240405	-60.89	856	20241210	17.41	1023	-1.76	20250107	940	6.91	20250102	2570	-60.89	20240405	856	17.41	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
112	20250107	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	7	2	0.69	5710307	5652	13.56	1011	1023	1005	1314	708	1011	1010.32	0.41	-618	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	442	-1.62	1.14	12	0.01	-628.00	895.00	2570	20240405	-60.39	856	20241210	18.93	1023	-0.49	20250107	940	8.30	20250102	2570	-60.39	20240405	856	18.93	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
113	20250107	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	7	2	0.69	1975880	1954	4.69	1011	1018	1007	1314	708	1011	1011.20	0.41	-381	1028	1019	1005	996	982	1024	1001	217	303	500	700	1	1	43388223	442	-1.62	1.14	12	0.00	-628.00	895.00	2570	20240405	-60.39	856	20241210	18.93	1018	0.00	20250107	940	8.30	20250102	2570	-60.39	20240405	856	18.93	20241210	0.32	N	032790	500	216 억	177236	N	N	N	00	N
114	20250106	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	12	2	1.20	41639821	41695	147.62	999	1014	991	1298	700	999	998.68	0.40	2416	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	439	-1.61	1.13	12	0.10	-628.00	895.00	2570	20240405	-60.66	856	20241210	18.11	1014	-0.30	20250106	940	7.55	20250102	2570	-60.66	20240405	856	18.11	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
115	20250106	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	15	2	1.50	41167019	41226	145.96	999	1014	991	1298	700	999	998.57	0.40	2634	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	440	-1.61	1.13	12	0.10	-628.00	895.00	2570	20240405	-60.54	856	20241210	18.46	1014	0.00	20250106	940	7.87	20250102	2570	-60.54	20240405	856	18.46	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
116	20250106	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	5	2	0.50	35141930	35212	124.67	999	1004	991	1298	700	999	998.01	0.40	2269	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	436	-1.60	1.12	12	0.08	-628.00	895.00	2570	20240405	-60.93	856	20241210	17.29	1004	0.00	20250106	940	6.81	20250102	2570	-60.93	20240405	856	17.29	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
117	20250106	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	1	2	0.10	32290926	32366	114.59	999	1002	991	1298	700	999	997.68	0.40	1503	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	434	-1.59	1.12	12	0.07	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1002	-0.20	20250106	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
118	20250106	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-1	5	-0.10	19434475	19515	69.09	999	1000	991	1298	700	999	995.87	0.40	160	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	433	-1.59	1.12	12	0.04	-628.00	895.00	2570	20240405	-61.17	856	20241210	16.59	1000	0.00	20250103	940	6.17	20250102	2570	-61.17	20240405	856	16.59	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
119	20250106	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	1	2	0.10	17620952	17699	62.66	999	1000	991	1298	700	999	995.59	0.40	88	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	434	-1.59	1.12	12	0.04	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1000	0.00	20250103	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
120	20250106	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	-2	5	-0.20	8147810	8173	28.94	999	1000	991	1298	700	999	996.92	0.40	-323	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	433	-1.59	1.11	12	0.02	-628.00	895.00	2570	20240405	-61.21	856	20241210	16.47	1000	0.00	20250103	940	6.06	20250102	2570	-61.21	20240405	856	16.47	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
121	20250106	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-3	5	-0.30	2752870	2764	9.79	999	999	995	1298	700	999	995.97	0.40	-216	1027	1013	986	972	945	1020	979	217	299	500	690	1	1	43388223	432	-1.59	1.11	12	0.01	-628.00	895.00	2570	20240405	-61.25	856	20241210	16.36	1000	-0.40	20250103	940	5.96	20250102	2570	-61.25	20240405	856	16.36	20241210	0.33	N	032790	500	216 억	174820	N	N	N	00	N
122	20250103	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	31	2	3.20	27587271	28238	58.78	962	1000	959	1258	678	968	975.81	0.40	1955	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	433	-1.59	1.12	12	0.07	-628.00	895.00	2570	20240405	-61.13	856	20241210	16.71	1000	-0.10	20250103	940	6.28	20250102	2570	-61.13	20240405	856	16.71	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
123	20250103	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	32	2	3.31	25847013	26496	55.16	962	1000	959	1258	678	968	975.51	0.40	2061	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	434	-1.59	1.12	12	0.06	-628.00	895.00	2570	20240405	-61.09	856	20241210	16.82	1000	0.00	20250103	940	6.38	20250102	2570	-61.09	20240405	856	16.82	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
124	20250103	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	15	2	1.55	18299890	18835	39.21	962	984	959	1258	678	968	971.59	0.40	1894	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	427	-1.57	1.10	12	0.04	-628.00	895.00	2570	20240405	-61.75	856	20241210	14.84	984	-0.10	20250103	940	4.57	20250102	2570	-61.75	20240405	856	14.84	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
125	20250103	130345	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	13	2	1.34	16017585	16510	34.37	962	984	959	1258	678	968	970.17	0.40	1854	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	426	-1.56	1.10	12	0.04	-628.00	895.00	2570	20240405	-61.83	856	20241210	14.60	984	-0.30	20250103	940	4.36	20250102	2570	-61.83	20240405	856	14.60	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
126	20250103	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	10	2	1.03	13261276	13689	28.50	962	984	959	1258	678	968	968.75	0.40	1611	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	424	-1.56	1.09	12	0.03	-628.00	895.00	2570	20240405	-61.95	856	20241210	14.25	984	-0.61	20250103	940	4.04	20250102	2570	-61.95	20240405	856	14.25	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
127	20250103	110345	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	15	2	1.55	11542979	11927	24.83	962	984	959	1258	678	968	967.80	0.40	1016	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	427	-1.57	1.10	12	0.03	-628.00	895.00	2570	20240405	-61.75	856	20241210	14.84	984	-0.10	20250103	940	4.57	20250102	2570	-61.75	20240405	856	14.84	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
128	20250103	100344	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	12	2	1.24	10828203	11198	23.31	962	984	959	1258	678	968	966.98	0.40	1026	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	425	-1.56	1.09	12	0.03	-628.00	895.00	2570	20240405	-61.87	856	20241210	14.49	984	-0.41	20250103	940	4.26	20250102	2570	-61.87	20240405	856	14.49	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
129	20250103	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	968	0	3	0.00	608789	632	1.32	962	968	962	1258	678	968	963.27	0.40	35	994	980	960	946	926	988	954	217	290	500	670	1	1	43388223	420	-1.54	1.08	12	0.00	-628.00	895.00	2570	20240405	-62.33	856	20241210	13.08	974	-0.62	20250102	940	2.98	20250102	2570	-62.33	20240405	856	13.08	20241210	0.33	N	032790	500	216 억	172853	N	N	N	00	N
130	20250102	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	968	21	2	2.22	45346978	47457	87.70	947	974	940	1231	663	947	954.52	0.39	1687	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	420	-1.54	1.08	12	0.11	-628.00	895.00	2570	20240405	-62.33	856	20241210	13.08	974	-0.62	20250102	940	2.98	20250102	2570	-62.33	20240405	856	13.08	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
131	20250102	150344	57	100.00	KOSDAQ	유통	N	N	N	N	N	967	20	2	2.11	39094375	40979	75.73	947	974	940	1231	663	947	954.01	0.39	1795	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	420	-1.54	1.08	12	0.09	-628.00	895.00	2570	20240405	-62.37	856	20241210	12.97	974	-0.72	20250102	940	2.87	20250102	2570	-62.37	20240405	856	12.97	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
132	20250102	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	960	13	2	1.37	38101867	39945	73.82	947	974	940	1231	663	947	953.86	0.39	1120	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	417	-1.53	1.07	12	0.09	-628.00	895.00	2570	20240405	-62.65	856	20241210	12.15	974	-1.44	20250102	940	2.13	20250102	2570	-62.65	20240405	856	12.15	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
133	20250102	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	965	18	2	1.90	29402484	30895	57.09	947	974	940	1231	663	947	951.69	0.39	-912	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	419	-1.54	1.08	12	0.07	-628.00	895.00	2570	20240405	-62.45	856	20241210	12.73	974	-0.92	20250102	940	2.66	20250102	2570	-62.45	20240405	856	12.73	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
134	20250102	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	974	27	2	2.85	26721522	28128	51.98	947	974	940	1231	663	947	950.00	0.39	-258	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	423	-1.55	1.09	12	0.06	-628.00	895.00	2570	20240405	-62.10	856	20241210	13.79	974	0.00	20250102	940	3.62	20250102	2570	-62.10	20240405	856	13.79	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
135	20250102	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	959	12	2	1.27	20093670	21229	39.23	947	959	940	1231	663	947	946.52	0.39	-1709	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	416	-1.53	1.07	12	0.05	-628.00	895.00	2570	20240405	-62.68	856	20241210	12.03	959	0.00	20250102	940	2.02	20250102	2570	-62.68	20240405	856	12.03	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
136	20250102	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	953	6	2	0.63	2243783	2368	4.38	947	953	944	1231	663	947	947.54	0.39	-172	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	413	-1.52	1.06	12	0.01	-628.00	895.00	2570	20240405	-62.92	856	20241210	11.33	953	0.00	20250102	944	0.95	20250102	2570	-62.92	20240405	856	11.33	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N
137	20250102	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	947	0	3	0.00	0	0	0.00	0	0	0	1231	663	947	0.00	0.39	0	973	960	934	921	895	966	927	217	284	500	660	1	1	43388223	411	-1.51	1.06	12	0.00	-628.00	895.00	2570	20240405	-63.15	856	20241210	10.63	0	0.00	0	0	0.00	0	2570	-63.15	20240405	856	10.63	20241210	0.31	N	032790	500	216 억	171166	N	N	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History