KissMeData/065170/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-49	5	-2.56	246345742	130371	6.67	1905	1960	1866	2485	1341	1915	1889.57	10.93	0	69	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	166	-109.76	0.53	12	1.47	-17.00	3532.00	6457	20240520	-71.10	1729	20241210	7.92	2990	-37.59	20250107	1848	0.97	20250122	2990	-37.59	20250107	176	960.23	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
3	20250124	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-39	5	-2.04	225504712	119213	6.10	1905	1960	1866	2485	1341	1915	1891.61	10.93	0	0	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	167	-110.35	0.53	12	1.34	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1848	1.52	20250122	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
4	20250124	140617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-31	5	-1.62	189647315	100145	5.13	1905	1960	1866	2485	1341	1915	1893.72	10.93	0	0	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	168	-110.82	0.53	12	1.13	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1848	1.95	20250122	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
5	20250124	130618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	-32	5	-1.67	171260346	90373	4.63	1905	1960	1866	2485	1341	1915	1895.03	10.93	0	0	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	168	-110.76	0.53	12	1.02	-17.00	3532.00	6457	20240520	-70.84	1729	20241210	8.91	2990	-37.02	20250107	1848	1.89	20250122	2990	-37.02	20250107	176	969.89	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
6	20250124	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-31	5	-1.62	164642157	86864	4.45	1905	1960	1866	2485	1341	1915	1895.40	10.93	0	874	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	168	-110.82	0.53	12	0.98	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1848	1.95	20250122	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
7	20250124	110617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1888	-27	5	-1.41	157744249	83201	4.26	1905	1960	1866	2485	1341	1915	1895.94	10.93	0	872	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	168	-111.06	0.53	12	0.94	-17.00	3532.00	6457	20240520	-70.76	1729	20241210	9.20	2990	-36.86	20250107	1848	2.16	20250122	2990	-36.86	20250107	176	972.73	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
8	20250124	100615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-39	5	-2.04	101382030	53288	2.73	1905	1960	1876	2485	1341	1915	1902.52	10.93	0	493	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	167	-110.35	0.53	12	0.60	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1848	1.52	20250122	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
9	20250124	090618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1910	-5	5	-0.26	32015494	16707	0.86	1905	1960	1901	2485	1341	1915	1916.29	10.93	0	551	2615	2264	2059	1708	1503	2440	1884	44	570	500	1140	1	1	8897055	170	-112.35	0.54	12	0.19	-17.00	3532.00	6457	20240520	-70.42	1729	20241210	10.47	2990	-36.12	20250107	1848	3.35	20250122	2990	-36.12	20250107	176	985.23	20241210	0.02	N	065170	500	44 억	972786	N	N	N	N
10	20250123	160615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1915	61	2	3.29	4238690456	1947827	3910.67	1854	2410	1854	2410	1298	1854	2176.37	10.95	0	-2311	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	1	1	8897055	170	-112.65	0.54	12	21.89	-17.00	3532.00	6457	20240520	-70.34	1729	20241210	10.76	2990	-35.95	20250107	1848	3.63	20250122	2990	-35.95	20250107	176	988.07	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
11	20250123	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1930	76	2	4.10	4169156449	1911581	3837.90	1854	2410	1854	2410	1298	1854	2181.00	10.95	0	-2356	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	1	1	8897055	172	-113.53	0.55	12	21.49	-17.00	3532.00	6457	20240520	-70.11	1729	20241210	11.63	2990	-35.45	20250107	1848	4.44	20250122	2990	-35.45	20250107	176	996.59	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
12	20250123	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1942	88	2	4.75	4094461741	1872850	3760.14	1854	2410	1854	2410	1298	1854	2186.22	10.95	0	-2188	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	1	1	8897055	173	-114.24	0.55	12	21.05	-17.00	3532.00	6457	20240520	-69.92	1729	20241210	12.32	2990	-35.05	20250107	1848	5.09	20250122	2990	-35.05	20250107	176	1003.41	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
13	20250123	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	100	2	5.39	3938756111	1792848	3599.52	1854	2410	1854	2410	1298	1854	2196.93	10.95	0	-1884	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	1	1	8897055	174	-114.94	0.55	12	20.15	-17.00	3532.00	6457	20240520	-69.74	1729	20241210	13.01	2990	-34.65	20250107	1848	5.74	20250122	2990	-34.65	20250107	176	1010.23	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
14	20250123	120614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	135	2	7.28	3819351243	1732771	3478.90	1854	2410	1854	2410	1298	1854	2204.19	10.95	0	-1124	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	1	1	8897055	177	-117.00	0.56	12	19.48	-17.00	3532.00	6457	20240520	-69.20	1729	20241210	15.04	2990	-33.48	20250107	1848	7.63	20250122	2990	-33.48	20250107	176	1030.11	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
15	20250123	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	261	2	14.08	3516202412	1585658	3183.54	1854	2410	1854	2410	1298	1854	2217.50	10.95	0	-2125	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	5	1	8897055	188	-124.41	0.60	12	17.82	-17.00	3532.00	6457	20240520	-67.24	1729	20241210	22.33	2990	-29.26	20250107	1848	14.45	20250122	2990	-29.26	20250107	176	1101.70	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
16	20250123	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	271	2	14.62	3257651272	1463254	2937.79	1854	2410	1854	2410	1298	1854	2226.31	10.95	0	-885	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	5	1	8897055	189	-125.00	0.60	12	16.45	-17.00	3532.00	6457	20240520	-67.09	1729	20241210	22.90	2990	-28.93	20250107	1848	14.99	20250122	2990	-28.93	20250107	176	1107.39	20241210	0.02	N	065170	500	44 억	974381	N	N	N	N
17	20250123	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	451	2	24.33	570490117	264088	530.21	1854	2305	1854	2410	1298	1854	2160.23	10.95	0	-134	1991	1922	1885	1816	1779	1904	1798	44	556	500	1110	5	1	8897055	205	-135.59	0.65	12	2.97	-17.00	3532.00	6457	20240520	-64.30	1729	20241210	33.31	2990	-22.91	20250107	1848	24.73	20250122	2990	-22.91	20250107	176	1209.66	20241210	0.02	N	065170	500	44 억	974381	Y	N	N	N
18	20250122	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	-14	5	-0.75	92945659	49806	53.07	1954	1954	1848	2425	1308	1868	1866.15	10.95	0	-150	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	165	-109.06	0.52	12	0.56	-17.00	3532.00	6457	20240520	-71.29	1729	20241210	7.23	2990	-37.99	20250107	1848	0.32	20250122	2990	-37.99	20250107	176	953.41	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
19	20250122	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	-11	5	-0.59	89182058	47774	50.90	1954	1954	1848	2425	1308	1868	1866.75	10.95	0	-210	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	165	-109.24	0.53	12	0.54	-17.00	3532.00	6457	20240520	-71.24	1729	20241210	7.40	2990	-37.89	20250107	1848	0.49	20250122	2990	-37.89	20250107	176	955.11	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
20	20250122	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1864	-4	5	-0.21	84208605	45099	48.05	1954	1954	1848	2425	1308	1868	1867.19	10.95	0	-210	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	166	-109.65	0.53	12	0.51	-17.00	3532.00	6457	20240520	-71.13	1729	20241210	7.81	2990	-37.66	20250107	1848	0.87	20250122	2990	-37.66	20250107	176	959.09	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
21	20250122	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	-7	5	-0.37	77187579	41327	44.03	1954	1954	1848	2425	1308	1868	1867.73	10.95	0	-336	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	166	-109.47	0.53	12	0.46	-17.00	3532.00	6457	20240520	-71.18	1729	20241210	7.63	2990	-37.76	20250107	1848	0.70	20250122	2990	-37.76	20250107	176	957.39	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
22	20250122	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-19	5	-1.02	74390343	39822	42.43	1954	1954	1848	2425	1308	1868	1868.07	10.95	0	155	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	165	-108.76	0.52	12	0.45	-17.00	3532.00	6457	20240520	-71.36	1729	20241210	6.94	2990	-38.16	20250107	1848	0.05	20250122	2990	-38.16	20250107	176	950.57	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
23	20250122	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	-6	5	-0.32	45196625	24073	25.65	1954	1954	1854	2425	1308	1868	1877.48	10.95	0	-861	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	166	-109.53	0.53	12	0.27	-17.00	3532.00	6457	20240520	-71.16	1729	20241210	7.69	2990	-37.73	20250107	1854	0.43	20250122	2990	-37.73	20250107	176	957.95	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
24	20250122	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1867	-1	5	-0.05	29554830	15667	16.69	1954	1954	1860	2425	1308	1868	1886.44	10.95	0	-879	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	166	-109.82	0.53	12	0.18	-17.00	3532.00	6457	20240520	-71.09	1729	20241210	7.98	2990	-37.56	20250107	1858	0.48	20250120	2990	-37.56	20250107	176	960.80	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
25	20250122	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1913	45	2	2.41	7684327	3990	4.25	1954	1954	1913	2425	1308	1868	1925.90	10.95	0	14	1981	1924	1893	1836	1805	1909	1821	44	557	500	1120	1	1	8897055	170	-112.53	0.54	12	0.04	-17.00	3532.00	6457	20240520	-70.37	1729	20241210	10.64	2990	-36.02	20250107	1858	2.96	20250120	2990	-36.02	20250107	176	986.93	20241210	0.02	N	065170	500	44 억	974643	N	N	N	N
26	20250121	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	-75	5	-3.86	177897435	93670	89.80	1950	1950	1862	2525	1361	1943	1899.19	10.97	0	-1630	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	166	-109.88	0.53	12	1.05	-17.00	3532.00	6457	20240520	-71.07	1729	20241210	8.04	2990	-37.53	20250107	1858	0.54	20250120	2990	-37.53	20250107	176	961.36	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
27	20250121	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-67	5	-3.45	175664552	92475	88.65	1950	1950	1862	2525	1361	1943	1899.59	10.97	0	-1274	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	167	-110.35	0.53	12	1.04	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1858	0.97	20250120	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
28	20250121	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-67	5	-3.45	173354927	91240	87.47	1950	1950	1862	2525	1361	1943	1899.99	10.97	0	-1274	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	167	-110.35	0.53	12	1.03	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1858	0.97	20250120	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
29	20250121	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-77	5	-3.96	166373760	87504	83.89	1950	1950	1862	2525	1361	1943	1901.33	10.97	0	-1136	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	166	-109.76	0.53	12	0.98	-17.00	3532.00	6457	20240520	-71.10	1729	20241210	7.92	2990	-37.59	20250107	1858	0.43	20250120	2990	-37.59	20250107	176	960.23	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
30	20250121	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1898	-45	5	-2.32	105204604	54938	52.67	1950	1950	1889	2525	1361	1943	1914.97	10.97	0	-1087	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	169	-111.65	0.54	12	0.62	-17.00	3532.00	6457	20240520	-70.61	1729	20241210	9.77	2990	-36.52	20250107	1858	2.15	20250120	2990	-36.52	20250107	176	978.41	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
31	20250121	110540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-44	5	-2.26	95564876	49869	47.81	1950	1950	1889	2525	1361	1943	1916.32	10.97	0	-1221	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	169	-111.71	0.54	12	0.56	-17.00	3532.00	6457	20240520	-70.59	1729	20241210	9.83	2990	-36.49	20250107	1858	2.21	20250120	2990	-36.49	20250107	176	978.98	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
32	20250121	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1892	-51	5	-2.62	83412234	43448	41.65	1950	1950	1892	2525	1361	1943	1919.82	10.97	0	-1211	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	168	-111.29	0.54	12	0.49	-17.00	3532.00	6457	20240520	-70.70	1729	20241210	9.43	2990	-36.72	20250107	1858	1.83	20250120	2990	-36.72	20250107	176	975.00	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
33	20250121	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1928	-15	5	-0.77	25337342	13040	12.50	1950	1950	1928	2525	1361	1943	1943.05	10.97	0	-3321	2115	2028	1943	1856	1771	1986	1814	44	582	500	1160	1	1	8897055	172	-113.41	0.55	12	0.15	-17.00	3532.00	6457	20240520	-70.14	1729	20241210	11.51	2990	-35.52	20250107	1858	3.77	20250120	2990	-35.52	20250107	176	995.45	20241210	0.02	N	065170	500	44 억	976292	N	N	N	N
34	20250120	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1943	-17	5	-0.87	198800181	104155	142.63	2030	2030	1858	2545	1372	1960	1908.69	10.94	0	2780	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	173	-114.29	0.55	12	1.17	-17.00	3532.00	6457	20240520	-69.91	1729	20241210	12.38	2990	-35.02	20250107	1858	4.57	20250120	2990	-35.02	20250107	176	1003.98	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
35	20250120	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1943	-17	5	-0.87	193258106	101299	138.72	2030	2030	1858	2545	1372	1960	1907.80	10.94	0	3444	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	173	-114.29	0.55	12	1.14	-17.00	3532.00	6457	20240520	-69.91	1729	20241210	12.38	2990	-35.02	20250107	1858	4.57	20250120	2990	-35.02	20250107	176	1003.98	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
36	20250120	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1890	-70	5	-3.57	145772443	76274	104.45	2030	2030	1858	2545	1372	1960	1911.17	10.94	0	2273	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	168	-111.18	0.54	12	0.86	-17.00	3532.00	6457	20240520	-70.73	1729	20241210	9.31	2990	-36.79	20250107	1858	1.72	20250120	2990	-36.79	20250107	176	973.86	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
37	20250120	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1892	-68	5	-3.47	130687155	68298	93.53	2030	2030	1858	2545	1372	1960	1913.48	10.94	0	2293	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	168	-111.29	0.54	12	0.77	-17.00	3532.00	6457	20240520	-70.70	1729	20241210	9.43	2990	-36.72	20250107	1858	1.83	20250120	2990	-36.72	20250107	176	975.00	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
38	20250120	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-61	5	-3.11	120044012	62674	85.83	2030	2030	1858	2545	1372	1960	1915.37	10.94	0	2293	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	169	-111.71	0.54	12	0.70	-17.00	3532.00	6457	20240520	-70.59	1729	20241210	9.83	2990	-36.49	20250107	1858	2.21	20250120	2990	-36.49	20250107	176	978.98	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
39	20250120	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1918	-42	5	-2.14	63489423	32800	44.92	2030	2030	1858	2545	1372	1960	1935.65	10.94	0	-717	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	171	-112.82	0.54	12	0.37	-17.00	3532.00	6457	20240520	-70.30	1729	20241210	10.93	2990	-35.85	20250107	1858	3.23	20250120	2990	-35.85	20250107	176	989.77	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
40	20250120	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1933	-27	5	-1.38	44147023	22766	31.18	2030	2030	1858	2545	1372	1960	1939.16	10.94	0	-717	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	172	-113.71	0.55	12	0.26	-17.00	3532.00	6457	20240520	-70.06	1729	20241210	11.80	2990	-35.35	20250107	1858	4.04	20250120	2990	-35.35	20250107	176	998.30	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
41	20250120	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1962	2	2	0.10	1260492	628	0.86	2030	2030	1962	2545	1372	1960	2007.15	10.94	0	-121	2074	2017	1988	1931	1902	2002	1916	44	585	500	1170	1	1	8897055	175	-115.41	0.56	12	0.01	-17.00	3532.00	6457	20240520	-69.61	1729	20241210	13.48	2990	-34.38	20250107	1959	0.15	20250117	2990	-34.38	20250107	176	1014.77	20241210	0.02	N	065170	500	44 억	973540	N	N	N	N
42	20250117	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1960	-28	5	-1.41	145347963	73009	81.98	2000	2045	1959	2580	1392	1988	1990.83	10.96	0	-1943	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	1	1	8897055	174	-115.29	0.55	12	0.82	-17.00	3532.00	6457	20240520	-69.65	1729	20241210	13.36	2990	-34.45	20250107	1959	0.05	20250117	2990	-34.45	20250107	176	1013.64	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
43	20250117	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1960	-28	5	-1.41	142101555	71356	80.13	2000	2045	1959	2580	1392	1988	1991.45	10.96	0	-918	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	1	1	8897055	174	-115.29	0.55	12	0.80	-17.00	3532.00	6457	20240520	-69.65	1729	20241210	13.36	2990	-34.45	20250107	1959	0.05	20250117	2990	-34.45	20250107	176	1013.64	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
44	20250117	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1980	-8	5	-0.40	120319011	60277	67.69	2000	2045	1959	2580	1392	1988	1996.10	10.96	0	-1943	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	1	1	8897055	176	-116.47	0.56	12	0.68	-17.00	3532.00	6457	20240520	-69.34	1729	20241210	14.52	2990	-33.78	20250107	1959	1.07	20250117	2990	-33.78	20250107	176	1025.00	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
45	20250117	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	17	2	0.86	106671217	53373	59.93	2000	2045	1959	2580	1392	1988	1998.60	10.96	0	-1643	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	5	1	8897055	178	-117.94	0.57	12	0.60	-17.00	3532.00	6457	20240520	-68.95	1729	20241210	15.96	2990	-32.94	20250107	1959	2.35	20250117	2990	-32.94	20250107	176	1039.20	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
46	20250117	120606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	11	2	0.55	89010417	44547	50.02	2000	2045	1959	2580	1392	1988	1998.12	10.96	0	-1824	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	1	1	8897055	178	-117.59	0.57	12	0.50	-17.00	3532.00	6457	20240520	-69.04	1729	20241210	15.62	2990	-33.14	20250107	1959	2.04	20250117	2990	-33.14	20250107	176	1035.80	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
47	20250117	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	12	2	0.60	50059269	25202	28.30	2000	2045	1959	2580	1392	1988	1986.32	10.96	0	-2026	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	5	1	8897055	178	-117.65	0.57	12	0.28	-17.00	3532.00	6457	20240520	-69.03	1729	20241210	15.67	2990	-33.11	20250107	1959	2.09	20250117	2990	-33.11	20250107	176	1036.36	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
48	20250117	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1984	-4	5	-0.20	41805607	21088	23.68	2000	2045	1959	2580	1392	1988	1982.44	10.96	0	-1813	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	1	1	8897055	177	-116.71	0.56	12	0.24	-17.00	3532.00	6457	20240520	-69.27	1729	20241210	14.75	2990	-33.65	20250107	1959	1.28	20250117	2990	-33.65	20250107	176	1027.27	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
49	20250117	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	42	2	2.11	8756220	4344	4.88	2000	2045	2000	2580	1392	1988	2015.70	10.96	0	-1385	2144	2066	2027	1949	1910	2046	1929	44	592	500	1190	5	1	8897055	181	-119.41	0.57	12	0.05	-17.00	3532.00	6457	20240520	-68.56	1729	20241210	17.41	2990	-32.11	20250107	1988	2.11	20250116	2990	-32.11	20250107	176	1053.41	20241210	0.02	N	065170	500	44 억	975519	N	N	N	N
50	20250116	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1988	-52	5	-2.55	178346229	88435	193.30	2040	2105	1988	2650	1430	2040	2016.75	10.94	0	2349	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	1	1	8897055	177	-116.94	0.56	12	0.99	-17.00	3532.00	6457	20240520	-69.21	1729	20241210	14.98	2990	-33.51	20250107	1988	0.00	20250116	2990	-33.51	20250107	176	1029.55	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
51	20250116	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	-46	5	-2.25	159931992	79207	173.13	2040	2105	1989	2650	1430	2040	2019.16	10.94	0	2279	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	1	1	8897055	177	-117.29	0.56	12	0.89	-17.00	3532.00	6457	20240520	-69.12	1729	20241210	15.33	2990	-33.31	20250107	1989	0.25	20250116	2990	-33.31	20250107	176	1032.95	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
52	20250116	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-35	5	-1.72	110481391	54452	119.02	2040	2105	1997	2650	1430	2040	2028.97	10.94	0	2510	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	178	-117.94	0.57	12	0.61	-17.00	3532.00	6457	20240520	-68.95	1729	20241210	15.96	2990	-32.94	20250107	1997	0.40	20250116	2990	-32.94	20250107	176	1039.20	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
53	20250116	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-15	5	-0.74	70918925	34714	75.88	2040	2105	2020	2650	1430	2040	2042.95	10.94	0	3120	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	180	-119.12	0.57	12	0.39	-17.00	3532.00	6457	20240520	-68.64	1729	20241210	17.12	2990	-32.27	20250107	1998	1.35	20250109	2990	-32.27	20250107	176	1050.57	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
54	20250116	120604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	10	2	0.49	56765550	27741	60.64	2040	2105	2020	2650	1430	2040	2046.27	10.94	0	3130	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	182	-120.59	0.58	12	0.31	-17.00	3532.00	6457	20240520	-68.25	1729	20241210	18.57	2990	-31.44	20250107	1998	2.60	20250109	2990	-31.44	20250107	176	1064.77	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
55	20250116	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	5	2	0.25	49005080	23938	52.32	2040	2105	2020	2650	1430	2040	2047.17	10.94	0	3022	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	182	-120.29	0.58	12	0.27	-17.00	3532.00	6457	20240520	-68.33	1729	20241210	18.28	2990	-31.61	20250107	1998	2.35	20250109	2990	-31.61	20250107	176	1061.93	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
56	20250116	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	20	2	0.98	31173400	15275	33.39	2040	2105	2020	2650	1430	2040	2040.81	10.94	0	2194	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	183	-121.18	0.58	12	0.17	-17.00	3532.00	6457	20240520	-68.10	1729	20241210	19.14	2990	-31.10	20250107	1998	3.10	20250109	2990	-31.10	20250107	176	1070.45	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
57	20250116	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-20	5	-0.98	4943215	2435	5.32	2040	2040	2020	2650	1430	2040	2030.07	10.94	0	-130	2133	2086	2053	2006	1973	2070	1990	44	610	500	1220	5	1	8897055	180	-118.82	0.57	12	0.03	-17.00	3532.00	6457	20240520	-68.72	1729	20241210	16.83	2990	-32.44	20250107	1998	1.10	20250109	2990	-32.44	20250107	176	1047.73	20241210	0.02	N	065170	500	44 억	973221	N	N	N	N
58	20250115	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-25	5	-1.21	93719090	45740	119.14	2100	2100	2020	2680	1450	2065	2048.95	10.94	0	-37	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	181	-120.00	0.58	12	0.51	-17.00	3532.00	6457	20240520	-68.41	1729	20241210	17.99	2990	-31.77	20250107	1998	2.10	20250109	2990	-31.77	20250107	176	1059.09	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
59	20250115	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-5	5	-0.24	84506775	41242	107.42	2100	2100	2020	2680	1450	2065	2049.05	10.94	0	552	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	183	-121.18	0.58	12	0.46	-17.00	3532.00	6457	20240520	-68.10	1729	20241210	19.14	2990	-31.10	20250107	1998	3.10	20250109	2990	-31.10	20250107	176	1070.45	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
60	20250115	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	0	3	0.00	72514415	35460	92.36	2100	2100	2020	2680	1450	2065	2044.96	10.94	0	376	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	184	-121.47	0.58	12	0.40	-17.00	3532.00	6457	20240520	-68.02	1729	20241210	19.43	2990	-30.94	20250107	1998	3.35	20250109	2990	-30.94	20250107	176	1073.30	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
61	20250115	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-25	5	-1.21	69152980	33812	88.07	2100	2100	2030	2680	1450	2065	2045.22	10.94	0	446	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	181	-120.00	0.58	12	0.38	-17.00	3532.00	6457	20240520	-68.41	1729	20241210	17.99	2990	-31.77	20250107	1998	2.10	20250109	2990	-31.77	20250107	176	1059.09	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
62	20250115	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-25	5	-1.21	48965265	23898	62.25	2100	2100	2030	2680	1450	2065	2048.93	10.94	0	447	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	181	-120.00	0.58	12	0.27	-17.00	3532.00	6457	20240520	-68.41	1729	20241210	17.99	2990	-31.77	20250107	1998	2.10	20250109	2990	-31.77	20250107	176	1059.09	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
63	20250115	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-20	5	-0.97	44203115	21560	56.16	2100	2100	2030	2680	1450	2065	2050.24	10.94	0	447	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	182	-120.29	0.58	12	0.24	-17.00	3532.00	6457	20240520	-68.33	1729	20241210	18.28	2990	-31.61	20250107	1998	2.35	20250109	2990	-31.61	20250107	176	1061.93	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
64	20250115	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-25	5	-1.21	29580300	14372	37.43	2100	2100	2030	2680	1450	2065	2058.19	10.94	0	1098	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	181	-120.00	0.58	12	0.16	-17.00	3532.00	6457	20240520	-68.41	1729	20241210	17.99	2990	-31.77	20250107	1998	2.10	20250109	2990	-31.77	20250107	176	1059.09	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
65	20250115	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	9982780	4808	12.52	2100	2100	2065	2680	1450	2065	2076.29	10.94	0	749	2231	2147	2101	2017	1971	2130	2000	44	615	500	1230	5	1	8897055	184	-121.76	0.59	12	0.05	-17.00	3532.00	6457	20240520	-67.94	1729	20241210	19.72	2990	-30.77	20250107	1998	3.60	20250109	2990	-30.77	20250107	176	1076.14	20241210	0.02	N	065170	500	44 억	973348	N	N	N	N
66	20250114	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	0	3	0.00	80457880	38333	70.89	2065	2185	2055	2680	1450	2065	2098.94	10.94	0	383	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	184	-121.47	0.58	12	0.43	-17.00	3532.00	6457	20240520	-68.02	1729	20241210	19.43	2990	-30.94	20250107	1998	3.35	20250109	2990	-30.94	20250107	176	1073.30	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
67	20250114	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-5	5	-0.24	73724635	35070	64.85	2065	2185	2060	2680	1450	2065	2102.21	10.94	0	461	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	183	-121.18	0.58	12	0.39	-17.00	3532.00	6457	20240520	-68.10	1729	20241210	19.14	2990	-31.10	20250107	1998	3.10	20250109	2990	-31.10	20250107	176	1070.45	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
68	20250114	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	10	2	0.48	61291045	29063	53.74	2065	2185	2065	2680	1450	2065	2108.90	10.94	0	503	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	185	-122.06	0.59	12	0.33	-17.00	3532.00	6457	20240520	-67.86	1729	20241210	20.01	2990	-30.60	20250107	1998	3.85	20250109	2990	-30.60	20250107	176	1078.98	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
69	20250114	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	15	2	0.73	58179130	27563	50.97	2065	2185	2065	2680	1450	2065	2110.77	10.94	0	518	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	185	-122.35	0.59	12	0.31	-17.00	3532.00	6457	20240520	-67.79	1729	20241210	20.30	2990	-30.43	20250107	1998	4.10	20250109	2990	-30.43	20250107	176	1081.82	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
70	20250114	120557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	15	2	0.73	51439785	24325	44.98	2065	2185	2065	2680	1450	2065	2114.69	10.94	0	555	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	185	-122.35	0.59	12	0.27	-17.00	3532.00	6457	20240520	-67.79	1729	20241210	20.30	2990	-30.43	20250107	1998	4.10	20250109	2990	-30.43	20250107	176	1081.82	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
71	20250114	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	10	2	0.48	45342190	21378	39.53	2065	2185	2065	2680	1450	2065	2120.97	10.94	0	594	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	185	-122.06	0.59	12	0.24	-17.00	3532.00	6457	20240520	-67.86	1729	20241210	20.01	2990	-30.60	20250107	1998	3.85	20250109	2990	-30.60	20250107	176	1078.98	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
72	20250114	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	45	2	2.18	32184925	15062	27.85	2065	2185	2065	2680	1450	2065	2136.83	10.94	0	565	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	188	-124.12	0.60	12	0.17	-17.00	3532.00	6457	20240520	-67.32	1729	20241210	22.04	2990	-29.43	20250107	1998	5.61	20250109	2990	-29.43	20250107	176	1098.86	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
73	20250114	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	50	2	2.42	2515910	1196	2.21	2065	2155	2065	2680	1450	2065	2103.60	10.94	0	0	2201	2132	2081	2012	1961	2167	2047	44	615	500	1230	5	1	8897055	188	-124.41	0.60	12	0.01	-17.00	3532.00	6457	20240520	-67.24	1729	20241210	22.33	2990	-29.26	20250107	1998	5.86	20250109	2990	-29.26	20250107	176	1101.70	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
74	20250113	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-40	5	-1.90	112038200	54055	17.88	2060	2150	2030	2735	1475	2105	2072.67	10.94	0	-33	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	184	-121.47	0.58	12	0.61	-17.00	3532.00	6457	20240520	-68.02	1729	20241210	19.43	2990	-30.94	20250107	1998	3.35	20250109	2990	-30.94	20250107	176	1073.30	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
75	20250113	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	-15	5	-0.71	108490965	52344	17.31	2060	2150	2030	2735	1475	2105	2072.65	10.94	0	166	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	186	-122.94	0.59	12	0.59	-17.00	3532.00	6457	20240520	-67.63	1729	20241210	20.88	2990	-30.10	20250107	1998	4.60	20250109	2990	-30.10	20250107	176	1087.50	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
76	20250113	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-35	5	-1.66	103396915	49880	16.50	2060	2150	2030	2735	1475	2105	2072.91	10.94	0	166	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	184	-121.76	0.59	12	0.56	-17.00	3532.00	6457	20240520	-67.94	1729	20241210	19.72	2990	-30.77	20250107	1998	3.60	20250109	2990	-30.77	20250107	176	1076.14	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
77	20250113	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-25	5	-1.19	99833895	48162	15.93	2060	2150	2030	2735	1475	2105	2072.88	10.94	0	166	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	185	-122.35	0.59	12	0.54	-17.00	3532.00	6457	20240520	-67.79	1729	20241210	20.30	2990	-30.43	20250107	1998	4.10	20250109	2990	-30.43	20250107	176	1081.82	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
78	20250113	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-35	5	-1.66	85714635	41291	13.66	2060	2150	2035	2735	1475	2105	2075.87	10.94	0	171	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	184	-121.76	0.59	12	0.46	-17.00	3532.00	6457	20240520	-67.94	1729	20241210	19.72	2990	-30.77	20250107	1998	3.60	20250109	2990	-30.77	20250107	176	1076.14	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
79	20250113	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	-30	5	-1.43	76514255	36835	12.18	2060	2150	2035	2735	1475	2105	2077.22	10.94	0	95	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	185	-122.06	0.59	12	0.41	-17.00	3532.00	6457	20240520	-67.86	1729	20241210	20.01	2990	-30.60	20250107	1998	3.85	20250109	2990	-30.60	20250107	176	1078.98	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
80	20250113	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	0	3	0.00	54445915	26194	8.66	2060	2150	2035	2735	1475	2105	2078.56	10.94	0	0	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	187	-123.82	0.60	12	0.29	-17.00	3532.00	6457	20240520	-67.40	1729	20241210	21.75	2990	-29.60	20250107	1998	5.36	20250109	2990	-29.60	20250107	176	1096.02	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
81	20250113	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-60	5	-2.85	13586005	6520	2.16	2060	2150	2045	2735	1475	2105	2083.74	10.94	0	0	2358	2231	2123	1996	1888	2295	2060	44	630	500	1260	5	1	8897055	182	-120.29	0.58	12	0.07	-17.00	3532.00	6457	20240520	-68.33	1729	20241210	18.28	2990	-31.61	20250107	1998	2.35	20250109	2990	-31.61	20250107	176	1061.93	20241210	0.02	N	065170	500	44 억	973007	N	N	N	N
82	20250110	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	105	2	5.25	640557370	301845	128.63	2045	2250	2015	2600	1400	2000	2122.14	10.95	0	-905	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	187	-123.82	0.60	12	3.39	-17.00	3532.00	6457	20240520	-67.40	1729	20241210	21.75	2990	-29.60	20250107	1998	5.36	20250109	2990	-29.60	20250107	176	1096.02	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
83	20250110	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	90	2	4.50	619610600	291858	124.37	2045	2250	2015	2600	1400	2000	2122.99	10.95	0	-580	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	186	-122.94	0.59	12	3.28	-17.00	3532.00	6457	20240520	-67.63	1729	20241210	20.88	2990	-30.10	20250107	1998	4.60	20250109	2990	-30.10	20250107	176	1087.50	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
84	20250110	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	95	2	4.75	577085165	271379	115.65	2045	2250	2015	2600	1400	2000	2126.49	10.95	0	-451	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	186	-123.24	0.59	12	3.05	-17.00	3532.00	6457	20240520	-67.55	1729	20241210	21.17	2990	-29.93	20250107	1998	4.85	20250109	2990	-29.93	20250107	176	1090.34	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
85	20250110	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	65	2	3.25	541085170	254301	108.37	2045	2250	2015	2600	1400	2000	2127.74	10.95	0	-336	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	184	-121.47	0.58	12	2.86	-17.00	3532.00	6457	20240520	-68.02	1729	20241210	19.43	2990	-30.94	20250107	1998	3.35	20250109	2990	-30.94	20250107	176	1073.30	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
86	20250110	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	75	2	3.75	520692015	244434	104.16	2045	2250	2015	2600	1400	2000	2130.19	10.95	0	-199	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	185	-122.06	0.59	12	2.75	-17.00	3532.00	6457	20240520	-67.86	1729	20241210	20.01	2990	-30.60	20250107	1998	3.85	20250109	2990	-30.60	20250107	176	1078.98	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
87	20250110	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	60	2	3.00	446097200	208851	89.00	2045	2250	2015	2600	1400	2000	2135.96	10.95	0	483	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	183	-121.18	0.58	12	2.35	-17.00	3532.00	6457	20240520	-68.10	1729	20241210	19.14	2990	-31.10	20250107	1998	3.10	20250109	2990	-31.10	20250107	176	1070.45	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
88	20250110	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	100	2	5.00	81407330	39305	16.75	2045	2120	2015	2600	1400	2000	2071.17	10.95	0	-198	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	187	-123.53	0.59	12	0.44	-17.00	3532.00	6457	20240520	-67.48	1729	20241210	21.46	2990	-29.77	20250107	1998	5.11	20250109	2990	-29.77	20250107	176	1093.18	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
89	20250110	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	15	2	0.75	6025220	2937	1.25	2045	2075	2015	2600	1400	2000	2051.49	10.95	0	-73	2294	2146	2072	1924	1850	2110	1888	44	600	500	1200	5	1	8897055	179	-118.53	0.57	12	0.03	-17.00	3532.00	6457	20240520	-68.79	1729	20241210	16.54	2990	-32.61	20250107	1998	0.85	20250109	2990	-32.61	20250107	176	1044.89	20241210	0.02	N	065170	500	44 억	973981	N	N	N	N
90	20250109	160540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-160	5	-7.41	489050600	234329	49.89	2135	2220	1998	2805	1515	2160	2087.03	10.97	0	-1993	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	178	-117.65	0.57	12	2.63	-17.00	3532.00	6457	20240520	-69.03	1729	20241210	15.67	2990	-33.11	20250107	1998	0.10	20250109	2990	-33.11	20250107	176	1036.36	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
91	20250109	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-100	5	-4.63	456314385	218087	46.43	2135	2220	1998	2805	1515	2160	2092.35	10.97	0	-1697	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	183	-121.18	0.58	12	2.45	-17.00	3532.00	6457	20240520	-68.10	1729	20241210	19.14	2990	-31.10	20250107	1998	3.10	20250109	2990	-31.10	20250107	176	1070.45	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
92	20250109	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-110	5	-5.09	432153405	206296	43.92	2135	2220	1998	2805	1515	2160	2094.82	10.97	0	-1894	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	182	-120.59	0.58	12	2.32	-17.00	3532.00	6457	20240520	-68.25	1729	20241210	18.57	2990	-31.44	20250107	1998	2.60	20250109	2990	-31.44	20250107	176	1064.77	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
93	20250109	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-95	5	-4.40	408167155	194543	41.42	2135	2220	1998	2805	1515	2160	2098.08	10.97	0	-1797	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	184	-121.47	0.58	12	2.19	-17.00	3532.00	6457	20240520	-68.02	1729	20241210	19.43	2990	-30.94	20250107	1998	3.35	20250109	2990	-30.94	20250107	176	1073.30	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
94	20250109	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-110	5	-5.09	364878430	173494	36.94	2135	2220	1998	2805	1515	2160	2103.12	10.97	0	-497	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	182	-120.59	0.58	12	1.95	-17.00	3532.00	6457	20240520	-68.25	1729	20241210	18.57	2990	-31.44	20250107	1998	2.60	20250109	2990	-31.44	20250107	176	1064.77	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
95	20250109	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-80	5	-3.70	233275930	108917	23.19	2135	2220	2080	2805	1515	2160	2141.78	10.97	0	-337	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	185	-122.35	0.59	12	1.22	-17.00	3532.00	6457	20240520	-67.79	1729	20241210	20.30	2990	-30.43	20250107	2005	3.74	20250107	2990	-30.43	20250107	176	1081.82	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
96	20250109	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-25	5	-1.16	167379775	77590	16.52	2135	2220	2095	2805	1515	2160	2157.23	10.97	0	-320	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	190	-125.59	0.60	12	0.87	-17.00	3532.00	6457	20240520	-66.94	1729	20241210	23.48	2990	-28.60	20250107	2005	6.48	20250107	2990	-28.60	20250107	176	1113.07	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
97	20250109	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	0	3	0.00	7412195	3428	0.73	2135	2180	2135	2805	1515	2160	2162.25	10.97	0	-67	2423	2291	2208	2076	1993	2250	2035	44	645	500	1290	5	1	8897055	192	-127.06	0.61	12	0.04	-17.00	3532.00	6457	20240520	-66.55	1729	20241210	24.93	2990	-27.76	20250107	2005	7.73	20250107	2990	-27.76	20250107	176	1127.27	20241210	0.02	N	065170	500	44 억	976038	N	N	N	N
98	20250108	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-200	5	-8.47	1026250910	469040	14.74	2335	2340	2125	3065	1655	2360	2187.92	12.10	0	-100792	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	192	-127.06	0.61	12	5.27	-17.00	3532.00	6457	20240520	-66.55	1729	20241210	24.93	2990	-27.76	20250107	2005	7.73	20250107	2990	-27.76	20250107	176	1127.27	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
99	20250108	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-200	5	-8.47	997895045	455817	14.32	2335	2340	2125	3065	1655	2360	2189.16	12.10	0	-100068	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	192	-127.06	0.61	12	5.12	-17.00	3532.00	6457	20240520	-66.55	1729	20241210	24.93	2990	-27.76	20250107	2005	7.73	20250107	2990	-27.76	20250107	176	1127.27	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
100	20250108	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	-180	5	-7.63	886543030	404358	12.71	2335	2340	2125	3065	1655	2360	2192.38	12.10	0	-100263	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	194	-128.24	0.62	12	4.54	-17.00	3532.00	6457	20240520	-66.24	1729	20241210	26.08	2990	-27.09	20250107	2005	8.73	20250107	2990	-27.09	20250107	176	1138.64	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
101	20250108	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	-155	5	-6.57	812896760	370400	11.64	2335	2340	2125	3065	1655	2360	2194.55	12.10	0	-100792	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	196	-129.71	0.62	12	4.16	-17.00	3532.00	6457	20240520	-65.85	1729	20241210	27.53	2990	-26.25	20250107	2005	9.98	20250107	2990	-26.25	20250107	176	1152.84	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
102	20250108	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-205	5	-8.69	757119890	344969	10.84	2335	2340	2125	3065	1655	2360	2194.65	12.10	0	-98708	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	192	-126.76	0.61	12	3.88	-17.00	3532.00	6457	20240520	-66.63	1729	20241210	24.64	2990	-27.93	20250107	2005	7.48	20250107	2990	-27.93	20250107	176	1124.43	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
103	20250108	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	-190	5	-8.05	677853455	308672	9.70	2335	2340	2125	3065	1655	2360	2195.92	12.10	0	-89330	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	193	-127.65	0.61	12	3.47	-17.00	3532.00	6457	20240520	-66.39	1729	20241210	25.51	2990	-27.42	20250107	2005	8.23	20250107	2990	-27.42	20250107	176	1132.95	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
104	20250108	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-205	5	-8.69	469073015	212370	6.67	2335	2340	2130	3065	1655	2360	2208.60	12.10	0	-56072	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	192	-126.76	0.61	12	2.39	-17.00	3532.00	6457	20240520	-66.63	1729	20241210	24.64	2990	-27.93	20250107	2005	7.48	20250107	2990	-27.93	20250107	176	1124.43	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
105	20250108	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-25	5	-1.06	25542650	11227	0.35	2335	2340	2165	3065	1655	2360	2273.46	12.10	0	190	3436	2897	2451	1912	1466	3167	2182	44	705	500	1410	5	1	8897055	208	-137.35	0.66	12	0.13	-17.00	3532.00	6457	20240520	-63.84	1729	20241210	35.05	2990	-21.91	20250107	2005	16.46	20250107	2990	-21.91	20250107	176	1226.70	20241210	0.12	N	065170	500	44 억	1076870	N	N	N	N
106	20250107	160535	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2360	60	2	2.61	8590286910	3167401	0.00	2300	2990	2005	2990	1610	2300	2712.10	12.21	-1105552	-2747	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	210	-138.82	0.67	12	35.60	-17.00	3532.00	6570	20240520	-64.08	1760	20241210	34.09	2990	-21.07	20250107	2005	17.71	20250107	2990	-21.07	20250107	176	1240.91	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
107	20250107	150535	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2330	30	2	1.30	8497815990	3128476	0.00	2300	2990	2005	2990	1610	2300	2716.28	12.21	-1105552	-2320	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	207	-137.06	0.66	12	35.16	-17.00	3532.00	6570	20240520	-64.54	1760	20241210	32.39	2990	-22.07	20250107	2005	16.21	20250107	2990	-22.07	20250107	176	1223.86	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
108	20250107	140534	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2620	320	2	13.91	8065291440	2952213	0.00	2300	2990	2005	2990	1610	2300	2731.95	12.21	-1105552	-2468	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	233	-154.12	0.74	12	33.18	-17.00	3532.00	6570	20240520	-60.12	1760	20241210	48.86	2990	-12.37	20250107	2005	30.67	20250107	2990	-12.37	20250107	176	1388.64	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
109	20250107	130534	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2570	270	2	11.74	7874396815	2877822	0.00	2300	2990	2005	2990	1610	2300	2736.23	12.21	-1105552	-2747	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	229	-151.18	0.73	12	32.35	-17.00	3532.00	6570	20240520	-60.88	1760	20241210	46.02	2990	-14.05	20250107	2005	28.18	20250107	2990	-14.05	20250107	176	1360.23	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
110	20250107	120535	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2610	310	2	13.48	7430153440	2706730	0.00	2300	2990	2005	2990	1610	2300	2745.07	12.21	-1105552	-2399	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	232	-153.53	0.74	12	30.42	-17.00	3532.00	6570	20240520	-60.27	1760	20241210	48.30	2990	-12.71	20250107	2005	30.17	20250107	2990	-12.71	20250107	176	1382.95	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
111	20250107	110532	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2570	270	2	11.74	6695517250	2429455	0.00	2300	2990	2005	2990	1610	2300	2755.98	12.21	-1105552	-2701	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	229	-151.18	0.73	12	27.31	-17.00	3532.00	6570	20240520	-60.88	1760	20241210	46.02	2990	-14.05	20250107	2005	28.18	20250107	2990	-14.05	20250107	176	1360.23	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
112	20250107	100537	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2920	620	2	26.96	2950350400	1076686	0.00	2300	2990	2005	2990	1610	2300	2740.21	12.21	-1105552	-2747	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	260	-171.76	0.83	12	12.10	-17.00	3532.00	6570	20240520	-55.56	1760	20241210	65.91	2990	-2.34	20250107	2005	45.64	20250107	2990	-2.34	20250107	176	1559.09	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
113	20250107	090535	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2105	-195	5	-8.48	57656470	27556	0.00	2300	2300	2005	2990	1610	2300	2092.34	12.21	-1105552	-74	2340	2340	2340	2340	2340	2340	2340	44	690	500	700	5	1	8897055	187	-123.82	0.60	12	0.31	-17.00	3532.00	6570	20240520	-67.96	1760	20241210	19.60	2340	-10.04	20250102	2005	4.99	20250107	2300	-8.48	20250107	176	1096.02	20241210	0.02	N	065170	500	44 억	1086749	N	N	N	N
114	20250106	160529	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
115	20250106	150530	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
116	20250106	140529	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
117	20250106	130526	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
118	20250106	120526	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
119	20250106	110526	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
120	20250106	100526	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
121	20250106	090523	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
122	20250103	160522	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
123	20250103	150524	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
124	20250103	140524	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
125	20250103	130525	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
126	20250103	120522	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
127	20250103	110523	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
128	20250103	100522	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
129	20250103	090523	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	234	0.00	20250102	234	0.00	20250102	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
130	20250102	160519	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
131	20250102	150521	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
132	20250102	140518	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
133	20250102	130518	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
134	20250102	120518	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
135	20250102	110510	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
136	20250102	100517	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
137	20250102	090512	58	100.00	KOSDAQ		유통	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	2.46	0	0	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-13.76	0.07	12	0.00	-17.00	3532.00	657	20240520	-64.38	176	20241210	32.95	0	0.00	0	0	0.00	0	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History