KissMeData/065170/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160627	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
3	20241231	150628	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
4	20241231	140626	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
5	20241231	130628	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
6	20241231	120628	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
7	20241231	110626	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
8	20241231	100622	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
9	20241231	090629	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
10	20241230	160624	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
11	20241230	150628	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
12	20241230	140626	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
13	20241230	130626	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
14	20241230	120624	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
15	20241230	110625	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
16	20241230	100626	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
17	20241230	090627	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
18	20241227	160623	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
19	20241227	150623	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
20	20241227	140625	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
21	20241227	130624	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
22	20241227	120624	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
23	20241227	110623	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
24	20241227	100622	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
25	20241227	090625	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
26	20241226	160622	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
27	20241226	150618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
28	20241226	140617	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
29	20241226	130619	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
30	20241226	120616	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
31	20241226	110618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
32	20241226	100618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
33	20241226	090619	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
34	20241224	160618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
35	20241224	150618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
36	20241224	140616	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
37	20241224	130617	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
38	20241224	120617	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
39	20241224	110618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
40	20241224	100618	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
41	20241224	090621	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
42	20241223	160613	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
43	20241223	150616	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
44	20241223	140612	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
45	20241223	130613	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
46	20241223	120614	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
47	20241223	110613	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
48	20241223	100609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
49	20241223	090612	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
50	20241220	160609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
51	20241220	150612	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
52	20241220	140610	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
53	20241220	130609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
54	20241220	120608	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
55	20241220	110609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
56	20241220	100610	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
57	20241220	090611	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
58	20241219	160609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
59	20241219	150607	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
60	20241219	140608	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
61	20241219	130608	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
62	20241219	120609	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
63	20241219	110607	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
64	20241219	100559	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
65	20241219	090608	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	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	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
66	20241218	160605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
67	20241218	150608	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
68	20241218	140606	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
69	20241218	130608	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
70	20241218	120602	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
71	20241218	110607	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
72	20241218	100607	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
73	20241218	090609	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
74	20241217	160603	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
75	20241217	150606	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
76	20241217	140607	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
77	20241217	130554	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
78	20241217	120555	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
79	20241217	110558	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
80	20241217	100557	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
81	20241217	090605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
82	20241216	160557	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
83	20241216	150605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
84	20241216	140604	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
85	20241216	130605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
86	20241216	120605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
87	20241216	110604	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
88	20241216	100605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
89	20241216	090605	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.02	N	065170	500	444 억	2192301	N	N	N	N
90	20241213	160558	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
91	20241213	150603	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
92	20241213	140604	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
93	20241213	130604	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
94	20241213	120604	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
95	20241213	110602	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
96	20241213	100601	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
97	20241213	090603	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	234	234	234	234	234	234	234	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	657	20240520	-64.38	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
98	20241212	160607	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
99	20241212	150600	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
100	20241212	140559	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
101	20241212	130557	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
102	20241212	120545	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
103	20241212	110556	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
104	20241212	100554	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
105	20241212	090559	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	268	250	221	203	174	260	213	445	70	500	0	1	1	88970559	208	-117.00	0.66	12	0.00	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.11	N	065170	500	444 억	2192301	N	N	N	N
106	20241211	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	45	2	23.81	1590336234	7214714	577.42	192	239	192	245	133	189	220.40	1.97	458288	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	208	-117.00	0.66	12	8.11	-2.00	353.00	672	20231205	-65.18	176	20241210	32.95	657	-64.38	20240520	176	32.95	20241210	657	-64.38	20240520	176	32.95	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
107	20241211	150437	57	100.00	KOSDAQ		유통	N	N	N	N	N	229	40	2	21.16	1349725434	6181720	494.75	192	232	192	245	133	189	218.34	1.97	573284	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	204	-114.50	0.65	12	6.95	-2.00	353.00	672	20231205	-65.92	176	20241210	30.11	657	-65.14	20240520	176	30.11	20241210	657	-65.14	20240520	176	30.11	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
108	20241211	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	225	36	2	19.05	1154027780	5314059	425.30	192	232	192	245	133	189	217.17	1.97	543502	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	200	-112.50	0.64	12	5.97	-2.00	353.00	672	20231205	-66.52	176	20241210	27.84	657	-65.75	20240520	176	27.84	20241210	657	-65.75	20240520	176	27.84	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
109	20241211	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	219	30	2	15.87	1077393872	4971136	397.86	192	232	192	245	133	189	216.73	1.97	492360	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	195	-109.50	0.62	12	5.59	-2.00	353.00	672	20231205	-67.41	176	20241210	24.43	657	-66.67	20240520	176	24.43	20241210	657	-66.67	20240520	176	24.43	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
110	20241211	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	227	38	2	20.11	854051573	3976606	318.26	192	232	192	245	133	189	214.77	1.97	546015	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	202	-113.50	0.64	12	4.47	-2.00	353.00	672	20231205	-66.22	176	20241210	28.98	657	-65.45	20240520	176	28.98	20241210	657	-65.45	20240520	176	28.98	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
111	20241211	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	206	17	2	8.99	397309902	1918360	153.53	192	217	192	245	133	189	207.11	1.97	499994	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	183	-103.00	0.58	12	2.16	-2.00	353.00	672	20231205	-69.35	176	20241210	17.05	657	-68.65	20240520	176	17.05	20241210	657	-68.65	20240520	176	17.05	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
112	20241211	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	21	2	11.11	347812926	1682104	134.63	192	217	192	245	133	189	206.77	1.97	477523	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	187	-105.00	0.59	12	1.89	-2.00	353.00	672	20231205	-68.75	176	20241210	19.32	657	-68.04	20240520	176	19.32	20241210	657	-68.04	20240520	176	19.32	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
113	20241211	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	3	2	1.59	5056620	26264	2.10	192	193	192	245	133	189	192.53	1.97	7943	204	196	186	178	168	200	182	445	56	500	120	1	1	88970559	171	-96.00	0.54	12	0.03	-2.00	353.00	672	20231205	-71.43	176	20241210	9.09	657	-70.78	20240520	176	9.09	20241210	657	-70.78	20240520	176	9.09	20241210	0.10	N	065170	500	444 억	1753050	N	N	N	N
114	20241210	160554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	3	2	1.61	232917971	1248926	358.46	177	194	176	241	131	186	186.50	1.54	386838	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	168	-94.50	0.54	12	1.40	-2.00	353.00	672	20231205	-71.88	176	20241210	7.39	657	-71.23	20240520	176	7.39	20241210	657	-71.23	20240520	176	7.39	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
115	20241210	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	0	3	0.00	221818172	1190168	341.60	177	194	176	241	131	186	186.38	1.54	392431	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	165	-93.00	0.53	12	1.34	-2.00	353.00	672	20231205	-72.32	176	20241210	5.68	657	-71.69	20240520	176	5.68	20241210	657	-71.69	20240520	176	5.68	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
116	20241210	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	7	2	3.76	161175583	867081	248.87	177	194	176	241	131	186	185.88	1.54	279781	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	172	-96.50	0.55	12	0.97	-2.00	353.00	672	20231205	-71.28	176	20241210	9.66	657	-70.62	20240520	176	9.66	20241210	657	-70.62	20240520	176	9.66	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
117	20241210	130555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	193	7	2	3.76	150916247	813728	233.55	177	194	176	241	131	186	185.46	1.54	243407	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	172	-96.50	0.55	12	0.91	-2.00	353.00	672	20231205	-71.28	176	20241210	9.66	657	-70.62	20240520	176	9.66	20241210	657	-70.62	20240520	176	9.66	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
118	20241210	120555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	3	2	1.61	127406622	690611	198.22	177	191	176	241	131	186	184.47	1.54	276541	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	168	-94.50	0.54	12	0.78	-2.00	353.00	672	20231205	-71.88	176	20241210	7.39	657	-71.23	20240520	176	7.39	20241210	657	-71.23	20240520	176	7.39	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
119	20241210	110554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	4	2	2.15	110274049	599436	172.05	177	191	176	241	131	186	183.94	1.54	234216	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	169	-95.00	0.54	12	0.67	-2.00	353.00	672	20231205	-71.73	176	20241210	7.95	657	-71.08	20240520	176	7.95	20241210	657	-71.08	20240520	176	7.95	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
120	20241210	100555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	2	2	1.08	106540750	579623	166.36	177	191	176	241	131	186	183.78	1.54	236089	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	167	-94.00	0.53	12	0.65	-2.00	353.00	672	20231205	-72.02	176	20241210	6.82	657	-71.39	20240520	176	6.82	20241210	657	-71.39	20240520	176	6.82	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
121	20241210	090559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	4	2	2.15	50487011	278823	80.03	177	190	176	241	131	186	180.93	1.54	145924	206	196	189	179	172	192	175	445	55	500	120	1	1	88970559	169	-95.00	0.54	12	0.31	-2.00	353.00	672	20231205	-71.73	176	20241210	7.95	657	-71.08	20240520	176	7.95	20241210	657	-71.08	20240520	176	7.95	20241210	0.10	N	065170	500	444 억	1366909	N	N	N	N
122	20241209	160553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	-8	5	-4.12	63533712	339374	78.17	195	199	182	252	136	194	187.21	1.52	11956	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	165	-93.00	0.53	12	0.38	-2.00	353.00	672	20231205	-72.32	182	20241209	2.20	657	-71.69	20240520	182	2.20	20241209	657	-71.69	20240520	182	2.20	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
123	20241209	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	184	-10	5	-5.15	59187678	315848	72.75	195	199	182	252	136	194	187.39	1.52	-592	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	164	-92.00	0.52	12	0.36	-2.00	353.00	672	20231205	-72.62	182	20241209	1.10	657	-71.99	20240520	182	1.10	20241209	657	-71.99	20240520	182	1.10	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
124	20241209	140555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	185	-9	5	-4.64	54956665	292924	67.47	195	199	182	252	136	194	187.61	1.52	-592	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	165	-92.50	0.52	12	0.33	-2.00	353.00	672	20231205	-72.47	182	20241209	1.65	657	-71.84	20240520	182	1.65	20241209	657	-71.84	20240520	182	1.65	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
125	20241209	130556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	185	-9	5	-4.64	49683783	264229	60.86	195	199	182	252	136	194	188.03	1.52	11535	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	165	-92.50	0.52	12	0.30	-2.00	353.00	672	20231205	-72.47	182	20241209	1.65	657	-71.84	20240520	182	1.65	20241209	657	-71.84	20240520	182	1.65	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
126	20241209	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	187	-7	5	-3.61	27901301	146375	33.71	195	199	185	252	136	194	190.62	1.52	1988	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	166	-93.50	0.53	12	0.16	-2.00	353.00	672	20231205	-72.17	185	20241209	1.08	657	-71.54	20240520	185	1.08	20241209	657	-71.54	20240520	185	1.08	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
127	20241209	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	190	-4	5	-2.06	24003250	125597	28.93	195	199	185	252	136	194	191.11	1.52	1976	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	169	-95.00	0.54	12	0.14	-2.00	353.00	672	20231205	-71.73	185	20241209	2.70	657	-71.08	20240520	185	2.70	20241209	657	-71.08	20240520	185	2.70	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
128	20241209	100553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-3	5	-1.55	21710927	113446	26.13	195	199	185	252	136	194	191.38	1.52	5141	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	170	-95.50	0.54	12	0.13	-2.00	353.00	672	20231205	-71.58	185	20241209	3.24	657	-70.93	20240520	185	3.24	20241209	657	-70.93	20240520	185	3.24	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
129	20241209	090551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-2	5	-1.03	10870385	56244	12.95	195	199	185	252	136	194	193.27	1.52	4534	207	200	197	190	187	199	189	445	58	500	130	1	1	88970559	171	-96.00	0.54	12	0.06	-2.00	353.00	672	20231205	-71.43	185	20241209	3.78	657	-70.78	20240520	185	3.78	20241209	657	-70.78	20240520	185	3.78	20241209	0.12	N	065170	500	444 억	1355212	N	N	N	N
130	20241206	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	-4	5	-2.02	84766108	434164	26.25	197	204	194	257	139	198	195.24	1.63	-90760	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	173	-97.00	0.55	12	0.49	-2.00	353.00	672	20231205	-71.13	185	20241204	4.86	657	-70.47	20240520	185	4.86	20241204	657	-70.47	20240520	185	4.86	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
131	20241206	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	-2	5	-1.01	79731291	408226	24.68	197	204	194	257	139	198	195.31	1.63	-92912	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	174	-98.00	0.56	12	0.46	-2.00	353.00	672	20231205	-70.83	185	20241204	5.95	657	-70.17	20240520	185	5.95	20241204	657	-70.17	20240520	185	5.95	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
132	20241206	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	-1	5	-0.51	73962044	378703	22.89	197	204	194	257	139	198	195.30	1.63	-103019	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	175	-98.50	0.56	12	0.43	-2.00	353.00	672	20231205	-70.68	185	20241204	6.49	657	-70.02	20240520	185	6.49	20241204	657	-70.02	20240520	185	6.49	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
133	20241206	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	-2	5	-1.01	73226037	374971	22.67	197	204	194	257	139	198	195.28	1.63	-103611	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	174	-98.00	0.56	12	0.42	-2.00	353.00	672	20231205	-70.83	185	20241204	5.95	657	-70.17	20240520	185	5.95	20241204	657	-70.17	20240520	185	5.95	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
134	20241206	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	-1	5	-0.51	64316725	329740	19.93	197	204	194	257	139	198	195.05	1.63	-83828	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	175	-98.50	0.56	12	0.37	-2.00	353.00	672	20231205	-70.68	185	20241204	6.49	657	-70.02	20240520	185	6.49	20241204	657	-70.02	20240520	185	6.49	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
135	20241206	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	195	-3	5	-1.52	60400083	309948	18.74	197	204	194	257	139	198	194.87	1.63	-84231	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	173	-97.50	0.55	12	0.35	-2.00	353.00	672	20231205	-70.98	185	20241204	5.41	657	-70.32	20240520	185	5.41	20241204	657	-70.32	20240520	185	5.41	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
136	20241206	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	-4	5	-2.02	39640277	203444	12.30	197	204	194	257	139	198	194.85	1.63	-87413	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	173	-97.00	0.55	12	0.23	-2.00	353.00	672	20231205	-71.13	185	20241204	4.86	657	-70.47	20240520	185	4.86	20241204	657	-70.47	20240520	185	4.86	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
137	20241206	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	-2	5	-1.01	7745519	39158	2.37	197	204	194	257	139	198	197.80	1.63	-882	220	208	197	185	174	215	192	445	59	500	130	1	1	88970559	174	-98.00	0.56	12	0.04	-2.00	353.00	672	20231205	-70.83	185	20241204	5.95	657	-70.17	20240520	185	5.95	20241204	657	-70.17	20240520	185	5.95	20241204	0.11	N	065170	500	444 억	1446574	N	N	N	N
138	20241205	160540	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	9	2	4.76	327428873	1653243	412.72	188	209	186	245	133	189	198.05	1.59	31770	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	176	-99.00	0.56	12	1.86	-2.00	353.00	672	20231205	-70.54	185	20241204	7.03	657	-69.86	20240520	185	7.03	20241204	672	-70.54	20231205	185	7.03	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
139	20241205	150544	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	4	2	2.12	320589283	1618318	404.00	188	209	186	245	133	189	198.10	1.59	23446	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	172	-96.50	0.55	12	1.82	-2.00	353.00	672	20231205	-71.28	185	20241204	4.32	657	-70.62	20240520	185	4.32	20241204	672	-71.28	20231205	185	4.32	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
140	20241205	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	195	6	2	3.17	307508805	1550831	387.15	188	209	186	245	133	189	198.29	1.59	7309	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	173	-97.50	0.55	12	1.74	-2.00	353.00	672	20231205	-70.98	185	20241204	5.41	657	-70.32	20240520	185	5.41	20241204	672	-70.98	20231205	185	5.41	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
141	20241205	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	200	11	2	5.82	280406902	1412590	352.64	188	209	186	245	133	189	198.51	1.59	-15202	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	178	-100.00	0.57	12	1.59	-2.00	353.00	672	20231205	-70.24	185	20241204	8.11	657	-69.56	20240520	185	8.11	20241204	672	-70.24	20231205	185	8.11	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
142	20241205	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	195	6	2	3.17	187125375	947574	236.55	188	209	186	245	133	189	197.48	1.59	60450	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	173	-97.50	0.55	12	1.07	-2.00	353.00	672	20231205	-70.98	185	20241204	5.41	657	-70.32	20240520	185	5.41	20241204	672	-70.98	20231205	185	5.41	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
143	20241205	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	4	2	2.12	178003392	900511	224.80	188	209	186	245	133	189	197.67	1.59	55894	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	172	-96.50	0.55	12	1.01	-2.00	353.00	672	20231205	-71.28	185	20241204	4.32	657	-70.62	20240520	185	4.32	20241204	672	-71.28	20231205	185	4.32	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
144	20241205	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	5	2	2.65	156346541	788971	196.96	188	209	186	245	133	189	198.17	1.59	9046	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	173	-97.00	0.55	12	0.89	-2.00	353.00	672	20231205	-71.13	185	20241204	4.86	657	-70.47	20240520	185	4.86	20241204	672	-71.13	20231205	185	4.86	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
145	20241205	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	189	0	3	0.00	5259561	27826	6.95	188	191	188	245	133	189	189.02	1.59	3440	199	193	189	183	179	192	182	445	56	500	120	1	1	88970559	168	-94.50	0.54	12	0.03	-2.00	353.00	672	20231205	-71.88	185	20241204	2.16	657	-71.23	20240520	185	2.16	20241204	672	-71.88	20231205	185	2.16	20241204	0.08	N	065170	500	444 억	1415495	N	N	N	N
146	20241204	160532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-5	5	-2.58	76161527	400490	74.41	190	195	185	252	136	194	190.17	1.56	26078	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	168	-94.50	0.54	12	0.45	-2.00	353.00	672	20231205	-71.88	185	20241204	2.16	657	-71.23	20240520	185	2.16	20241204	672	-71.88	20231205	185	2.16	20241204	0.11	N	065170	500	444 억	1389480	N	N	N	N
147	20241204	150533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-5	5	-2.58	70322785	369601	68.67	190	195	185	252	136	194	190.27	1.56	22089	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	168	-94.50	0.54	12	0.42	-2.00	353.00	672	20231205	-71.88	185	20241204	2.16	657	-71.23	20240520	185	2.16	20241204	672	-71.88	20231205	185	2.16	20241204	0.11	N	065170	500	444 억	1389480	N	N	N	N
148	20241204	140532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-5	5	-2.58	65958616	346400	64.36	190	195	185	252	136	194	190.41	1.56	13501	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	168	-94.50	0.54	12	0.39	-2.00	353.00	672	20231205	-71.88	185	20241204	2.16	657	-71.23	20240520	185	2.16	20241204	672	-71.88	20231205	185	2.16	20241204	0.11	N	065170	500	444 억	1389480	N	N	N	N
149	20241204	130528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-5	5	-2.58	63350954	332601	61.80	190	195	185	252	136	194	190.47	1.56	13019	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	168	-94.50	0.54	12	0.37	-2.00	353.00	672	20231205	-71.88	185	20241204	2.16	657	-71.23	20240520	185	2.16	20241204	672	-71.88	20231205	185	2.16	20241204	0.11	N	065170	500	444 억	1389480	N	N	N	N
150	20241204	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	-2	5	-1.03	33644967	175148	32.54	190	195	190	252	136	194	192.09	1.56	-16513	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	171	-96.00	0.54	12	0.20	-2.00	353.00	672	20231205	-71.43	189	20241202	1.59	657	-70.78	20240520	189	1.59	20241202	672	-71.43	20231205	189	1.59	20241202	0.11	N	065170	500	444 억	1389480	N	N	N	N
151	20241204	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	190	-4	5	-2.06	30512663	158766	29.50	190	195	190	252	136	194	192.19	1.56	-14990	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	169	-95.00	0.54	12	0.18	-2.00	353.00	672	20231205	-71.73	189	20241202	0.53	657	-71.08	20240520	189	0.53	20241202	672	-71.73	20231205	189	0.53	20241202	0.11	N	065170	500	444 억	1389480	N	N	N	N
152	20241204	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	-2	5	-1.03	25198933	131027	24.34	190	195	190	252	136	194	192.32	1.56	969	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	171	-96.00	0.54	12	0.15	-2.00	353.00	672	20231205	-71.43	189	20241202	1.59	657	-70.78	20240520	189	1.59	20241202	672	-71.43	20231205	189	1.59	20241202	0.11	N	065170	500	444 억	1389480	N	N	N	N
153	20241204	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-1	5	-0.52	5850393	30781	5.72	190	193	190	252	136	194	190.07	1.56	1287	205	199	195	189	185	199	189	445	58	500	130	1	1	88970559	172	-96.50	0.55	12	0.03	-2.00	353.00	672	20231205	-71.28	189	20241202	2.12	657	-70.62	20240520	189	2.12	20241202	672	-71.28	20231205	189	2.12	20241202	0.11	N	065170	500	444 억	1389480	N	N	N	N
154	20241203	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	0	3	0.00	104120487	535140	66.59	194	201	191	252	136	194	194.57	1.48	73567	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	173	-97.00	0.55	12	0.60	-2.00	353.00	672	20231205	-71.13	189	20241202	2.65	657	-70.47	20240520	189	2.65	20241202	672	-71.13	20231205	189	2.65	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
155	20241203	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	195	1	2	0.52	100021399	514094	63.97	194	201	191	252	136	194	194.56	1.48	68315	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	173	-97.50	0.55	12	0.58	-2.00	353.00	672	20231205	-70.98	189	20241202	3.17	657	-70.32	20240520	189	3.17	20241202	672	-70.98	20231205	189	3.17	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
156	20241203	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	195	1	2	0.52	90145967	463189	57.64	194	201	191	252	136	194	194.62	1.48	55480	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	173	-97.50	0.55	12	0.52	-2.00	353.00	672	20231205	-70.98	189	20241202	3.17	657	-70.32	20240520	189	3.17	20241202	672	-70.98	20231205	189	3.17	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
157	20241203	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	0	3	0.00	89688812	460844	57.35	194	201	191	252	136	194	194.62	1.48	56056	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	173	-97.00	0.55	12	0.52	-2.00	353.00	672	20231205	-71.13	189	20241202	2.65	657	-70.47	20240520	189	2.65	20241202	672	-71.13	20231205	189	2.65	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
158	20241203	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	2	2	1.03	79761514	409566	50.96	194	201	191	252	136	194	194.75	1.48	34860	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	174	-98.00	0.56	12	0.46	-2.00	353.00	672	20231205	-70.83	189	20241202	3.70	657	-70.17	20240520	189	3.70	20241202	672	-70.83	20231205	189	3.70	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
159	20241203	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	201	7	2	3.61	58762917	302095	37.59	194	201	191	252	136	194	194.52	1.48	6797	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	179	-100.50	0.57	12	0.34	-2.00	353.00	672	20231205	-70.09	189	20241202	6.35	657	-69.41	20240520	189	6.35	20241202	672	-70.09	20231205	189	6.35	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
160	20241203	100548	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	3	2	1.55	44466830	229667	28.58	194	200	191	252	136	194	193.61	1.48	33648	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	175	-98.50	0.56	12	0.26	-2.00	353.00	672	20231205	-70.68	189	20241202	4.23	657	-70.02	20240520	189	4.23	20241202	672	-70.68	20231205	189	4.23	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
161	20241203	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	3	2	1.55	5559507	28502	3.55	194	200	194	252	136	194	195.06	1.48	7505	212	203	196	187	180	199	183	445	58	500	130	1	1	88970559	175	-98.50	0.56	12	0.03	-2.00	353.00	672	20231205	-70.68	189	20241202	4.23	657	-70.02	20240520	189	4.23	20241202	672	-70.68	20231205	189	4.23	20241202	0.12	N	065170	500	444 억	1320222	N	N	N	N
162	20241202	160533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	194	-8	5	-3.96	158258589	798866	49.59	203	205	189	262	142	202	198.14	1.45	34540	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	173	-97.00	0.55	12	0.90	-2.00	353.00	672	20231205	-71.13	189	20241202	2.65	657	-70.47	20240520	189	2.65	20241202	672	-71.13	20231205	189	2.65	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
163	20241202	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-5	5	-2.48	148268844	747668	46.41	203	205	189	262	142	202	198.31	1.45	37841	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	175	-98.50	0.56	12	0.84	-2.00	353.00	672	20231205	-70.68	189	20241202	4.23	657	-70.02	20240520	189	4.23	20241202	672	-70.68	20231205	189	4.23	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
164	20241202	140600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	196	-6	5	-2.97	132205804	666030	41.35	203	205	189	262	142	202	198.50	1.45	38686	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	174	-98.00	0.56	12	0.75	-2.00	353.00	672	20231205	-70.83	189	20241202	3.70	657	-70.17	20240520	189	3.70	20241202	672	-70.83	20231205	189	3.70	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
165	20241202	130541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-3	5	-1.49	123879463	623479	38.71	203	205	189	262	142	202	198.69	1.45	36819	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	177	-99.50	0.56	12	0.70	-2.00	353.00	672	20231205	-70.39	189	20241202	5.29	657	-69.71	20240520	189	5.29	20241202	672	-70.39	20231205	189	5.29	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
166	20241202	120605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-5	5	-2.48	114741059	577050	35.82	203	205	189	262	142	202	198.84	1.45	65572	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	175	-98.50	0.56	12	0.65	-2.00	353.00	672	20231205	-70.68	189	20241202	4.23	657	-70.02	20240520	189	4.23	20241202	672	-70.68	20231205	189	4.23	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
167	20241202	110527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-3	5	-1.49	84837491	424262	26.34	203	205	189	262	142	202	199.96	1.45	56473	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	177	-99.50	0.56	12	0.48	-2.00	353.00	672	20231205	-70.39	189	20241202	5.29	657	-69.71	20240520	189	5.29	20241202	672	-70.39	20231205	189	5.29	20241202	0.12	N	065170	500	444 억	1285682	N	N	N	N
168	20241202	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	203	1	2	0.50	19183433	94716	5.88	203	205	201	262	142	202	202.54	1.45	22752	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	181	-101.50	0.58	12	0.11	-2.00	353.00	672	20231205	-69.79	200	20241129	1.50	657	-69.10	20240520	200	1.50	20241129	672	-69.79	20231205	200	1.50	20241129	0.12	N	065170	500	444 억	1285682	N	N	N	N
169	20241202	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	202	0	3	0.00	10584863	52285	3.25	203	205	201	262	142	202	202.45	1.45	15112	238	220	210	192	182	215	187	445	60	500	130	1	1	88970559	180	-101.00	0.57	12	0.06	-2.00	353.00	672	20231205	-69.94	200	20241129	1.00	657	-69.25	20240520	200	1.00	20241129	672	-69.94	20231205	200	1.00	20241129	0.12	N	065170	500	444 억	1285682	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History