KissMeData/080420/price/prices-20241201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20241231	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
3	20241231	150712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
4	20241231	140712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
5	20241231	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
6	20241231	120714	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
7	20241231	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
8	20241231	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
9	20241231	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29124899	14513	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	1441	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	63028	N	N	N	00	N
10	20241230	160710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	29122874	14512	30.42	1998	2025	1979	2610	1410	2010	2006.81	0.08	0	1241	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.02	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
11	20241230	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	23471074	11719	24.57	1998	2015	1979	2610	1410	2010	2002.82	0.08	0	498	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
12	20241230	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	5980706	2982	6.25	1998	2010	1979	2610	1410	2010	2005.60	0.08	0	-119	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
13	20241230	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	4581721	2285	4.79	1998	2010	1979	2610	1410	2010	2005.13	0.08	0	-264	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
14	20241230	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	2492626	1245	2.61	1998	2010	1979	2610	1410	2010	2002.11	0.08	0	-264	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
15	20241230	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	1699256	850	1.78	1998	2010	1979	2610	1410	2010	1999.12	0.08	0	-111	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
16	20241230	100712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-13	5	-0.65	901848	451	0.95	1998	2010	1979	2610	1410	2010	1999.66	0.08	0	-112	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	1	1	79721622	1592	-21.71	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.92	1601	20240806	24.73	2660	-24.92	20240130	1601	24.73	20240806	2660	-24.92	20240130	1601	24.73	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
17	20241230	090714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-12	5	-0.60	7992	4	0.01	1998	1998	1998	2610	1410	2010	1998.00	0.08	0	0	2032	2021	2009	1998	1986	2021	1998	399	600	500	1400	1	1	79721622	1593	-21.72	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2660	-24.89	20240130	1601	24.80	20240806	2660	-24.89	20240130	1601	24.80	20240806	0.17	N	080420	500	398 억	61587	N	N	N	00	N
18	20241227	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	95479963	47702	178.35	2010	2020	1997	2610	1410	2010	2001.59	0.08	0	202	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.06	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
19	20241227	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	93055903	46496	173.84	2010	2020	1997	2610	1410	2010	2001.37	0.08	0	1405	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.06	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
20	20241227	140710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	52683636	26320	98.41	2010	2020	1997	2610	1410	2010	2001.66	0.08	0	213	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1610	-21.96	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
21	20241227	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-12	5	-0.60	51158051	25562	95.57	2010	2015	1997	2610	1410	2010	2001.33	0.08	0	263	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	1	1	79721622	1593	-21.72	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2660	-24.89	20240130	1601	24.80	20240806	2660	-24.89	20240130	1601	24.80	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
22	20241227	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	20092605	10022	37.47	2010	2015	2000	2610	1410	2010	2004.85	0.08	0	107	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
23	20241227	110708	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	7968170	3969	14.84	2010	2015	2000	2610	1410	2010	2007.60	0.08	0	80	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
24	20241227	100707	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	3434995	1716	6.42	2010	2015	2000	2610	1410	2010	2001.75	0.08	0	-55	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
25	20241227	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	354730	177	0.66	2010	2010	2000	2610	1410	2010	2004.12	0.08	0	-43	2059	2034	2015	1990	1971	2025	1981	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.17	N	080420	500	398 억	61604	N	N	N	00	N
26	20241226	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	53823906	26746	105.30	2020	2040	1996	2605	1405	2005	2012.41	0.08	0	-143	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
27	20241226	150703	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	20	2	1.00	45562691	22639	89.13	2020	2040	1996	2605	1405	2005	2012.58	0.08	0	-155	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
28	20241226	140702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-5	5	-0.25	28937211	14391	56.66	2020	2040	1996	2605	1405	2005	2010.79	0.08	0	1268	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
29	20241226	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	20	2	1.00	7616816	3766	14.83	2020	2040	1996	2605	1405	2005	2022.52	0.08	0	-127	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
30	20241226	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	15	2	0.75	3131506	1551	6.11	2020	2040	1996	2605	1405	2005	2019.02	0.08	0	-58	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1610	-21.96	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
31	20241226	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	2762276	1368	5.39	2020	2040	1996	2605	1405	2005	2019.21	0.08	0	-52	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
32	20241226	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	2305891	1142	4.50	2020	2040	1996	2605	1405	2005	2019.17	0.08	0	-49	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
33	20241226	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	10040	5	0.02	2020	2020	2005	2605	1405	2005	2008.00	0.08	0	4	2042	2023	2011	1992	1980	2033	2002	399	600	500	1400	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.17	N	080420	500	398 억	61756	N	N	N	00	N
34	20241224	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-10	5	-0.50	50979301	25398	142.30	1999	2030	1999	2615	1415	2015	2007.22	0.08	0	123	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1598	-21.79	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
35	20241224	150703	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	10	2	0.50	50666521	25242	141.43	1999	2030	1999	2615	1415	2015	2007.23	0.08	0	128	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1614	-22.01	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
36	20241224	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	0	3	0.00	41992361	20952	117.39	1999	2030	1999	2615	1415	2015	2004.22	0.08	0	679	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
37	20241224	130702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-15	5	-0.74	39519021	19723	110.51	1999	2030	1999	2615	1415	2015	2003.70	0.08	0	1412	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1594	-21.74	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
38	20241224	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-16	5	-0.79	38677916	19303	108.15	1999	2030	1999	2615	1415	2015	2003.73	0.08	0	1309	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	1	1	79721622	1594	-21.73	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.85	1601	20240806	24.86	2660	-24.85	20240130	1601	24.86	20240806	2660	-24.85	20240130	1601	24.86	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
39	20241224	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	5	2	0.25	10232466	5101	28.58	1999	2030	1999	2615	1415	2015	2005.97	0.08	0	77	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1610	-21.96	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
40	20241224	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-5	5	-0.25	1161877	579	3.24	1999	2020	1999	2615	1415	2015	2006.70	0.08	0	-11	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
41	20241224	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-15	5	-0.74	401842	201	1.13	1999	2020	1999	2615	1415	2015	1999.21	0.08	0	0	2075	2044	1994	1963	1913	2060	1979	399	600	500	1410	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.20	N	080420	500	398 억	61628	N	N	N	00	N
42	20241223	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	42	2	2.13	35776283	17841	41.92	2000	2025	1944	2560	1382	1973	2005.28	0.08	0	-88	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
43	20241223	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	47	2	2.38	35153623	17532	41.19	2000	2025	1944	2560	1382	1973	2005.11	0.08	0	-88	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	5	1	79721622	1610	-21.96	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
44	20241223	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	22777013	11402	26.79	2000	2010	1944	2560	1382	1973	1997.63	0.08	0	-148	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
45	20241223	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	25	2	1.27	19417781	9723	22.84	2000	2010	1944	2560	1382	1973	1997.10	0.08	0	-179	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	1	1	79721622	1593	-21.72	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2660	-24.89	20240130	1601	24.80	20240806	2660	-24.89	20240130	1601	24.80	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
46	20241223	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	26	2	1.32	18258413	9142	21.48	2000	2010	1944	2560	1382	1973	1997.20	0.08	0	-181	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	1	1	79721622	1594	-21.73	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.85	1601	20240806	24.86	2660	-24.85	20240130	1601	24.86	20240806	2660	-24.85	20240130	1601	24.86	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
47	20241223	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	8390370	4214	9.90	2000	2005	1944	2560	1382	1973	1991.07	0.08	0	-255	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	5	1	79721622	1598	-21.79	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
48	20241223	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	8	2	0.41	5204590	2621	6.16	2000	2000	1944	2560	1382	1973	1985.73	0.08	0	-134	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	1	1	79721622	1579	-21.53	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.53	1601	20240806	23.74	2660	-25.53	20240130	1601	23.74	20240806	2660	-25.53	20240130	1601	23.74	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
49	20241223	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	27	2	1.37	39950	20	0.05	2000	2000	1968	2560	1382	1973	1997.50	0.08	0	-3	2029	2001	1987	1959	1945	1994	1952	399	587	500	1380	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.21	N	080420	500	398 억	61716	N	N	N	00	N
50	20241220	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	-7	5	-0.35	84730395	42560	98.95	1998	2015	1973	2570	1386	1980	1990.85	0.08	0	-555	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1573	-21.45	0.45	12	0.05	-92.00	4377.00	2660	20240130	-25.83	1601	20240806	23.24	2660	-25.83	20240130	1601	23.24	20240806	2660	-25.83	20240130	1601	23.24	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
51	20241220	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	12	2	0.61	82195457	41276	95.97	1998	2015	1979	2570	1386	1980	1991.36	0.08	0	499	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1588	-21.65	0.46	12	0.05	-92.00	4377.00	2660	20240130	-25.11	1601	20240806	24.42	2660	-25.11	20240130	1601	24.42	20240806	2660	-25.11	20240130	1601	24.42	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
52	20241220	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	13	2	0.66	67892637	34061	79.19	1998	2015	1979	2570	1386	1980	1993.27	0.08	0	-81	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1589	-21.66	0.46	12	0.04	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2660	-25.08	20240130	1601	24.48	20240806	2660	-25.08	20240130	1601	24.48	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
53	20241220	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	16	2	0.81	55719311	27942	64.96	1998	2015	1979	2570	1386	1980	1994.11	0.08	0	-89	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1591	-21.70	0.46	12	0.04	-92.00	4377.00	2660	20240130	-24.96	1601	20240806	24.67	2660	-24.96	20240130	1601	24.67	20240806	2660	-24.96	20240130	1601	24.67	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
54	20241220	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	16	2	0.81	44790328	22454	52.21	1998	2015	1979	2570	1386	1980	1994.76	0.08	0	-17	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1591	-21.70	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.96	1601	20240806	24.67	2660	-24.96	20240130	1601	24.67	20240806	2660	-24.96	20240130	1601	24.67	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
55	20241220	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	14	2	0.71	31732804	15895	36.96	1998	2015	1979	2570	1386	1980	1996.40	0.08	0	-22	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	1	1	79721622	1590	-21.67	0.46	12	0.02	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2660	-25.04	20240130	1601	24.55	20240806	2660	-25.04	20240130	1601	24.55	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
56	20241220	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	25	2	1.26	3170763	1598	3.72	1998	2015	1979	2570	1386	1980	1984.21	0.08	0	-287	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
57	20241220	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	25	2	1.26	4003	2	0.00	1998	2005	1998	2570	1386	1980	2001.50	0.08	0	0	2040	2010	1995	1965	1950	2002	1957	399	590	500	1380	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2660	-24.62	20240130	1601	25.23	20240806	2660	-24.62	20240130	1601	25.23	20240806	0.22	N	080420	500	398 억	62271	N	N	N	00	N
58	20241219	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	-40	5	-1.98	85963240	43011	173.63	2015	2025	1980	2625	1415	2020	1998.63	0.08	0	773	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	1	1	79721622	1578	-21.52	0.45	12	0.05	-92.00	4377.00	2660	20240130	-25.56	1601	20240806	23.67	2660	-25.56	20240130	1601	23.67	20240806	2660	-25.56	20240130	1601	23.67	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
59	20241219	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-27	5	-1.34	80344146	40180	162.21	2015	2025	1980	2625	1415	2020	1999.61	0.08	0	2027	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	1	1	79721622	1589	-21.66	0.46	12	0.05	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2660	-25.08	20240130	1601	24.48	20240806	2660	-25.08	20240130	1601	24.48	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
60	20241219	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-27	5	-1.34	65396698	32666	131.87	2015	2025	1980	2625	1415	2020	2001.98	0.08	0	2352	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	1	1	79721622	1589	-21.66	0.46	12	0.04	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2660	-25.08	20240130	1601	24.48	20240806	2660	-25.08	20240130	1601	24.48	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
61	20241219	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-26	5	-1.29	60311270	30112	121.56	2015	2025	1980	2625	1415	2020	2002.90	0.08	0	2284	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.04	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2660	-25.04	20240130	1601	24.55	20240806	2660	-25.04	20240130	1601	24.55	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
62	20241219	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	20399675	10143	40.95	2015	2025	2000	2625	1415	2020	2011.21	0.08	0	-294	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
63	20241219	110651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	14245660	7095	28.64	2015	2020	2000	2625	1415	2020	2007.84	0.08	0	-290	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
64	20241219	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	544985	271	1.09	2015	2015	2000	2625	1415	2020	2011.01	0.08	0	-17	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
65	20241219	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	2015	1	0.00	2015	2015	2015	2625	1415	2020	2015.00	0.08	0	-1	2060	2040	2020	2000	1980	2030	1990	399	605	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61110	N	N	N	00	N
66	20241218	160648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	49825880	24770	100.52	2030	2040	2000	2630	1420	2025	2011.54	0.08	0	253	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1610	-21.96	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
67	20241218	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	48537120	24132	97.93	2030	2040	2000	2630	1420	2025	2011.32	0.08	0	497	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1610	-21.96	0.46	12	0.03	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
68	20241218	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	31511505	15662	63.56	2030	2040	2000	2630	1420	2025	2011.97	0.08	0	520	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1610	-21.96	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
69	20241218	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	29735730	14780	59.98	2030	2040	2000	2630	1420	2025	2011.89	0.08	0	256	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1610	-21.96	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
70	20241218	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	29162170	14496	58.83	2030	2040	2000	2630	1420	2025	2011.74	0.08	0	256	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
71	20241218	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	25748875	12794	51.92	2030	2040	2010	2630	1420	2025	2012.57	0.08	0	315	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
72	20241218	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	10	2	0.49	2998855	1479	6.00	2030	2040	2015	2630	1420	2025	2027.62	0.08	0	-19	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1622	-22.12	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.50	1601	20240806	27.11	2660	-23.50	20240130	1601	27.11	20240806	2660	-23.50	20240130	1601	27.11	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
73	20241218	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	5	2	0.25	565250	279	1.13	2030	2035	2015	2630	1420	2025	2025.99	0.08	0	9	2057	2040	2018	2001	1979	2044	2005	399	605	500	1410	5	1	79721622	1618	-22.07	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2660	-23.68	20240130	1601	26.80	20240806	2660	-23.68	20240130	1601	26.80	20240806	0.22	N	080420	500	398 억	61188	N	N	N	00	N
74	20241217	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	49483728	24639	423.64	2025	2035	1996	2610	1410	2010	2008.35	0.08	0	-203	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
75	20241217	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	42728343	21265	365.63	2025	2035	1996	2610	1410	2010	2009.33	0.08	0	-178	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1614	-22.01	0.46	12	0.03	-92.00	4377.00	2660	20240130	-23.87	1601	20240806	26.48	2660	-23.87	20240130	1601	26.48	20240806	2660	-23.87	20240130	1601	26.48	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
76	20241217	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	37420923	18638	320.46	2025	2035	1996	2610	1410	2010	2007.78	0.08	0	364	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1610	-21.96	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.06	1601	20240806	26.17	2660	-24.06	20240130	1601	26.17	20240806	2660	-24.06	20240130	1601	26.17	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
77	20241217	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	35893078	17880	307.43	2025	2035	1996	2610	1410	2010	2007.44	0.08	0	610	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
78	20241217	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	31544261	15708	270.08	2025	2035	1996	2610	1410	2010	2008.17	0.08	0	681	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
79	20241217	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	28236406	14062	241.78	2025	2035	1996	2610	1410	2010	2007.99	0.08	0	701	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.02	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
80	20241217	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	7594216	3767	64.77	2025	2035	1996	2610	1410	2010	2015.99	0.08	0	220	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1606	-21.90	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
81	20241217	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	20	2	1.00	3255816	1607	27.63	2025	2035	1996	2610	1410	2010	2026.02	0.08	0	-22	2048	2028	2010	1990	1972	2020	1982	399	600	500	1400	5	1	79721622	1618	-22.07	0.46	12	0.00	-92.00	4377.00	2660	20240130	-23.68	1601	20240806	26.80	2660	-23.68	20240130	1601	26.80	20240806	2660	-23.68	20240130	1601	26.80	20240806	0.22	N	080420	500	398 억	61448	N	N	N	00	N
82	20241216	160640	54	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	11668712	5811	15.03	2025	2030	1992	2610	1410	2010	2008.04	0.08	0	-73	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.01	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
83	20241216	150648	54	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	7750605	3857	9.97	2025	2030	1992	2610	1410	2010	2009.49	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
84	20241216	140648	54	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	7240754	3602	9.31	2025	2030	1992	2610	1410	2010	2010.20	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
85	20241216	130648	54	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	6826870	3395	8.78	2025	2030	1992	2610	1410	2010	2010.86	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
86	20241216	120649	54	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	6460940	3212	8.31	2025	2030	1992	2610	1410	2010	2011.50	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2660	-24.81	20240130	1601	24.92	20240806	2660	-24.81	20240130	1601	24.92	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
87	20241216	110647	54	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	5956236	2960	7.65	2025	2030	1992	2610	1410	2010	2012.24	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
88	20241216	100648	54	100.00	KOSDAQ	유통	N	N	N	N	N	1995	-15	5	-0.75	5302831	2634	6.81	2025	2030	1992	2610	1410	2010	2013.22	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2660	-25.00	20240130	1601	24.61	20240806	2660	-25.00	20240130	1601	24.61	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
89	20241216	090648	54	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-18	5	-0.90	2756246	1362	3.52	2025	2030	1992	2610	1410	2010	2023.68	0.08	0	-71	2096	2053	1982	1939	1868	2074	1960	399	600	500	1400	1	1	79721622	1588	-21.65	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.11	1601	20240806	24.42	2660	-25.11	20240130	1601	24.42	20240806	2660	-25.11	20240130	1601	24.42	20240806	0.21	N	080420	500	398 억	61521	N	N	N	01	N
90	20241213	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	84	2	4.36	76041255	38534	108.67	1970	2025	1911	2500	1349	1926	1972.97	0.08	0	454	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	5	1	79721622	1602	-21.85	0.46	12	0.05	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2660	-24.44	20240130	1601	25.55	20240806	2660	-24.44	20240130	1601	25.55	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
91	20241213	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	89	2	4.62	73173359	37099	104.62	1970	2025	1911	2500	1349	1926	1972.38	0.08	0	430	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	5	1	79721622	1606	-21.90	0.46	12	0.05	-92.00	4377.00	2660	20240130	-24.25	1601	20240806	25.86	2660	-24.25	20240130	1601	25.86	20240806	2660	-24.25	20240130	1601	25.86	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
92	20241213	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	52	2	2.70	41602170	21168	59.69	1970	1978	1911	2500	1349	1926	1965.33	0.08	0	-83	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1577	-21.50	0.45	12	0.03	-92.00	4377.00	2660	20240130	-25.64	1601	20240806	23.55	2660	-25.64	20240130	1601	23.55	20240806	2660	-25.64	20240130	1601	23.55	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
93	20241213	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	48	2	2.49	32701211	16659	46.98	1970	1976	1911	2500	1349	1926	1962.98	0.08	0	-83	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1574	-21.46	0.45	12	0.02	-92.00	4377.00	2660	20240130	-25.79	1601	20240806	23.30	2660	-25.79	20240130	1601	23.30	20240806	2660	-25.79	20240130	1601	23.30	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
94	20241213	120647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1962	36	2	1.87	23061877	11771	33.19	1970	1971	1911	2500	1349	1926	1959.21	0.08	0	18	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1564	-21.33	0.45	12	0.01	-92.00	4377.00	2660	20240130	-26.24	1601	20240806	22.55	2660	-26.24	20240130	1601	22.55	20240806	2660	-26.24	20240130	1601	22.55	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
95	20241213	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1969	43	2	2.23	19415601	9905	27.93	1970	1971	1911	2500	1349	1926	1960.18	0.08	0	-73	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1570	-21.40	0.45	12	0.01	-92.00	4377.00	2660	20240130	-25.98	1601	20240806	22.99	2660	-25.98	20240130	1601	22.99	20240806	2660	-25.98	20240130	1601	22.99	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
96	20241213	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	38	2	1.97	4210041	2157	6.08	1970	1971	1911	2500	1349	1926	1951.80	0.08	0	-28	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1566	-21.35	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.17	1601	20240806	22.67	2660	-26.17	20240130	1601	22.67	20240806	2660	-26.17	20240130	1601	22.67	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
97	20241213	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1967	41	2	2.13	751840	384	1.08	1970	1971	1911	2500	1349	1926	1957.92	0.08	0	-28	2015	1970	1895	1850	1775	1993	1873	399	574	500	1340	1	1	79721622	1568	-21.38	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.05	1601	20240806	22.86	2660	-26.05	20240130	1601	22.86	20240806	2660	-26.05	20240130	1601	22.86	20240806	0.21	N	080420	500	398 억	61061	N	N	N	00	N
98	20241212	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	121	2	6.70	67723804	35455	155.40	1825	1940	1820	2345	1264	1805	1910.13	0.08	0	913	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1535	-20.93	0.44	12	0.04	-92.00	4377.00	2660	20240130	-27.59	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2660	-27.59	20240130	1601	20.30	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
99	20241212	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	121	2	6.70	64960823	34020	149.11	1825	1940	1820	2345	1264	1805	1909.49	0.08	0	910	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1535	-20.93	0.44	12	0.04	-92.00	4377.00	2660	20240130	-27.59	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2660	-27.59	20240130	1601	20.30	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
100	20241212	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	121	2	6.70	64131193	33589	147.22	1825	1940	1820	2345	1264	1805	1909.29	0.08	0	868	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1535	-20.93	0.44	12	0.04	-92.00	4377.00	2660	20240130	-27.59	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2660	-27.59	20240130	1601	20.30	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
101	20241212	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	123	2	6.81	59551023	31208	136.79	1825	1940	1820	2345	1264	1805	1908.20	0.08	0	889	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1537	-20.96	0.44	12	0.04	-92.00	4377.00	2660	20240130	-27.52	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2660	-27.52	20240130	1601	20.42	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
102	20241212	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	123	2	6.81	54933065	28810	126.28	1825	1940	1820	2345	1264	1805	1906.74	0.08	0	889	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1537	-20.96	0.44	12	0.04	-92.00	4377.00	2660	20240130	-27.52	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2660	-27.52	20240130	1601	20.42	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
103	20241212	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	121	2	6.70	46176183	24278	106.41	1825	1932	1820	2345	1264	1805	1901.98	0.08	0	634	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1535	-20.93	0.44	12	0.03	-92.00	4377.00	2660	20240130	-27.59	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2660	-27.59	20240130	1601	20.30	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
104	20241212	100636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	84	2	4.65	12473779	6750	29.59	1825	1892	1820	2345	1264	1805	1847.97	0.08	0	82	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1506	-20.53	0.43	12	0.01	-92.00	4377.00	2660	20240130	-28.98	1601	20240806	17.99	2660	-28.98	20240130	1601	17.99	20240806	2660	-28.98	20240130	1601	17.99	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
105	20241212	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	20	2	1.11	49275	27	0.12	1825	1825	1825	2345	1264	1805	1825.00	0.08	0	0	1891	1848	1785	1742	1679	1869	1763	399	540	500	1260	1	1	79721622	1455	-19.84	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.39	1601	20240806	13.99	2660	-31.39	20240130	1601	13.99	20240806	2660	-31.39	20240130	1601	13.99	20240806	0.21	N	080420	500	398 억	60148	N	N	N	00	N
106	20241211	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	83	2	4.82	40893745	22813	184.77	1722	1828	1722	2235	1206	1722	1792.38	0.08	0	39	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1439	-19.62	0.41	12	0.03	-92.00	4377.00	2660	20240130	-32.14	1601	20240806	12.74	2660	-32.14	20240130	1601	12.74	20240806	2660	-32.14	20240130	1601	12.74	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
107	20241211	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	98	2	5.69	38320859	21393	173.26	1722	1820	1722	2235	1206	1722	1791.28	0.08	0	39	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1451	-19.78	0.42	12	0.03	-92.00	4377.00	2660	20240130	-31.58	1601	20240806	13.68	2660	-31.58	20240130	1601	13.68	20240806	2660	-31.58	20240130	1601	13.68	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
108	20241211	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	89	2	5.17	36212424	20229	163.84	1722	1819	1722	2235	1206	1722	1790.12	0.08	0	139	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1444	-19.68	0.41	12	0.03	-92.00	4377.00	2660	20240130	-31.92	1601	20240806	13.12	2660	-31.92	20240130	1601	13.12	20240806	2660	-31.92	20240130	1601	13.12	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
109	20241211	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	89	2	5.17	25760233	14446	117.00	1722	1819	1722	2235	1206	1722	1783.21	0.08	0	570	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1444	-19.68	0.41	12	0.02	-92.00	4377.00	2660	20240130	-31.92	1601	20240806	13.12	2660	-31.92	20240130	1601	13.12	20240806	2660	-31.92	20240130	1601	13.12	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
110	20241211	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	96	2	5.57	23335055	13089	106.01	1722	1819	1722	2235	1206	1722	1782.80	0.08	0	21	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1449	-19.76	0.42	12	0.02	-92.00	4377.00	2660	20240130	-31.65	1601	20240806	13.55	2660	-31.65	20240130	1601	13.55	20240806	2660	-31.65	20240130	1601	13.55	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
111	20241211	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	65	2	3.77	9765946	5525	44.75	1722	1792	1722	2235	1206	1722	1767.59	0.08	0	1	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1425	-19.42	0.41	12	0.01	-92.00	4377.00	2660	20240130	-32.82	1601	20240806	11.62	2660	-32.82	20240130	1601	11.62	20240806	2660	-32.82	20240130	1601	11.62	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
112	20241211	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	61	2	3.54	4711834	2689	21.78	1722	1792	1722	2235	1206	1722	1752.26	0.08	0	2	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1421	-19.38	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.97	1601	20240806	11.37	2660	-32.97	20240130	1601	11.37	20240806	2660	-32.97	20240130	1601	11.37	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
113	20241211	090646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	26	2	1.51	896106	518	4.20	1722	1748	1722	2235	1206	1722	1729.93	0.08	0	1	1781	1751	1698	1668	1615	1766	1683	399	513	500	1200	1	1	79721622	1394	-19.00	0.40	12	0.00	-92.00	4377.00	2660	20240130	-34.29	1601	20240806	9.18	2660	-34.29	20240130	1601	9.18	20240806	2660	-34.29	20240130	1601	9.18	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
114	20241210	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	77	2	4.68	20725790	12347	21.51	1645	1728	1645	2135	1152	1645	1678.61	0.08	0	0	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1373	-18.72	0.39	12	0.02	-92.00	4377.00	2660	20240130	-35.26	1601	20240806	7.56	2660	-35.26	20240130	1601	7.56	20240806	2660	-35.26	20240130	1601	7.56	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
115	20241210	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	77	2	4.68	19809686	11815	20.58	1645	1728	1645	2135	1152	1645	1676.66	0.08	0	66	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1373	-18.72	0.39	12	0.01	-92.00	4377.00	2660	20240130	-35.26	1601	20240806	7.56	2660	-35.26	20240130	1601	7.56	20240806	2660	-35.26	20240130	1601	7.56	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
116	20241210	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	77	2	4.68	19365475	11557	20.13	1645	1728	1645	2135	1152	1645	1675.65	0.08	0	66	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1373	-18.72	0.39	12	0.01	-92.00	4377.00	2660	20240130	-35.26	1601	20240806	7.56	2660	-35.26	20240130	1601	7.56	20240806	2660	-35.26	20240130	1601	7.56	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
117	20241210	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	77	2	4.68	18453454	11028	19.21	1645	1728	1645	2135	1152	1645	1673.33	0.08	0	39	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1373	-18.72	0.39	12	0.01	-92.00	4377.00	2660	20240130	-35.26	1601	20240806	7.56	2660	-35.26	20240130	1601	7.56	20240806	2660	-35.26	20240130	1601	7.56	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
118	20241210	120637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	36	2	2.19	15154364	9060	15.78	1645	1681	1645	2135	1152	1645	1672.67	0.08	0	40	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1340	-18.27	0.38	12	0.01	-92.00	4377.00	2660	20240130	-36.80	1601	20240806	5.00	2660	-36.80	20240130	1601	5.00	20240806	2660	-36.80	20240130	1601	5.00	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
119	20241210	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	32	2	1.95	14163154	8470	14.75	1645	1679	1645	2135	1152	1645	1672.16	0.08	0	40	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1337	-18.23	0.38	12	0.01	-92.00	4377.00	2660	20240130	-36.95	1601	20240806	4.75	2660	-36.95	20240130	1601	4.75	20240806	2660	-36.95	20240130	1601	4.75	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
120	20241210	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	32	2	1.95	11614873	6950	12.11	1645	1677	1645	2135	1152	1645	1671.20	0.08	0	48	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1337	-18.23	0.38	12	0.01	-92.00	4377.00	2660	20240130	-36.95	1601	20240806	4.75	2660	-36.95	20240130	1601	4.75	20240806	2660	-36.95	20240130	1601	4.75	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
121	20241210	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	28	2	1.70	547470	332	0.58	1645	1673	1645	2135	1152	1645	1649.01	0.08	0	0	1795	1720	1668	1593	1541	1694	1567	399	490	500	1150	1	1	79721622	1334	-18.18	0.38	12	0.00	-92.00	4377.00	2660	20240130	-37.11	1601	20240806	4.50	2660	-37.11	20240130	1601	4.50	20240806	2660	-37.11	20240130	1601	4.50	20240806	0.22	N	080420	500	398 억	60109	N	N	N	00	N
122	20241209	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-80	5	-4.64	93273841	56405	410.28	1743	1743	1616	2240	1208	1725	1653.65	0.08	0	-2776	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1311	-17.88	0.38	12	0.07	-92.00	4377.00	2660	20240130	-38.16	1601	20240806	2.75	2660	-38.16	20240130	1601	2.75	20240806	2660	-38.16	20240130	1601	2.75	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
123	20241209	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-70	5	-4.06	87734071	53040	385.80	1743	1743	1616	2240	1208	1725	1654.11	0.08	0	-2271	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1319	-17.99	0.38	12	0.07	-92.00	4377.00	2660	20240130	-37.78	1601	20240806	3.37	2660	-37.78	20240130	1601	3.37	20240806	2660	-37.78	20240130	1601	3.37	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
124	20241209	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-68	5	-3.94	66545580	40151	292.05	1743	1743	1616	2240	1208	1725	1657.38	0.08	0	-2676	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1321	-18.01	0.38	12	0.05	-92.00	4377.00	2660	20240130	-37.71	1601	20240806	3.50	2660	-37.71	20240130	1601	3.50	20240806	2660	-37.71	20240130	1601	3.50	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
125	20241209	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-99	5	-5.74	61977129	37362	271.76	1743	1743	1621	2240	1208	1725	1658.83	0.08	0	-2580	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1296	-17.67	0.37	12	0.05	-92.00	4377.00	2660	20240130	-38.87	1601	20240806	1.56	2660	-38.87	20240130	1601	1.56	20240806	2660	-38.87	20240130	1601	1.56	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
126	20241209	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-62	5	-3.59	47379544	28466	207.06	1743	1743	1625	2240	1208	1725	1664.43	0.08	0	-2580	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1326	-18.08	0.38	12	0.04	-92.00	4377.00	2660	20240130	-37.48	1601	20240806	3.87	2660	-37.48	20240130	1601	3.87	20240806	2660	-37.48	20240130	1601	3.87	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
127	20241209	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-65	5	-3.77	19246963	11520	83.79	1743	1743	1625	2240	1208	1725	1670.74	0.08	0	-2034	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1323	-18.04	0.38	12	0.01	-92.00	4377.00	2660	20240130	-37.59	1601	20240806	3.69	2660	-37.59	20240130	1601	3.69	20240806	2660	-37.59	20240130	1601	3.69	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
128	20241209	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	-57	5	-3.30	11833338	7056	51.32	1743	1743	1625	2240	1208	1725	1677.06	0.08	0	-1467	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1330	-18.13	0.38	12	0.01	-92.00	4377.00	2660	20240130	-37.29	1601	20240806	4.18	2660	-37.29	20240130	1601	4.18	20240806	2660	-37.29	20240130	1601	4.18	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
129	20241209	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	0	3	0.00	20862	12	0.09	1743	1743	1725	2240	1208	1725	1738.50	0.08	0	0	1788	1756	1733	1701	1678	1745	1690	399	515	500	1200	1	1	79721622	1375	-18.75	0.39	12	0.00	-92.00	4377.00	2660	20240130	-35.15	1601	20240806	7.75	2660	-35.15	20240130	1601	7.75	20240806	2660	-35.15	20240130	1601	7.75	20240806	0.22	N	080420	500	398 억	60111	N	N	N	00	N
130	20241206	160630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-18	5	-1.03	23632411	13747	120.93	1765	1765	1710	2265	1221	1743	1719.10	0.08	0	-1949	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1375	-18.75	0.39	12	0.02	-92.00	4377.00	2660	20240130	-35.15	1601	20240806	7.75	2660	-35.15	20240130	1601	7.75	20240806	2660	-35.15	20240130	1601	7.75	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
131	20241206	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-18	5	-1.03	23466811	13651	120.08	1765	1765	1710	2265	1221	1743	1719.05	0.08	0	-1949	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1375	-18.75	0.39	12	0.02	-92.00	4377.00	2660	20240130	-35.15	1601	20240806	7.75	2660	-35.15	20240130	1601	7.75	20240806	2660	-35.15	20240130	1601	7.75	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
132	20241206	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-32	5	-1.84	15340687	8912	78.40	1765	1765	1710	2265	1221	1743	1721.35	0.08	0	-234	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1364	-18.60	0.39	12	0.01	-92.00	4377.00	2660	20240130	-35.68	1601	20240806	6.87	2660	-35.68	20240130	1601	6.87	20240806	2660	-35.68	20240130	1601	6.87	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
133	20241206	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-14	5	-0.80	10952650	6350	55.86	1765	1765	1710	2265	1221	1743	1724.83	0.08	0	-3	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1378	-18.79	0.40	12	0.01	-92.00	4377.00	2660	20240130	-35.00	1601	20240806	8.00	2660	-35.00	20240130	1601	8.00	20240806	2660	-35.00	20240130	1601	8.00	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
134	20241206	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-30	5	-1.72	10774562	6247	54.95	1765	1765	1710	2265	1221	1743	1724.76	0.08	0	-2	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1366	-18.62	0.39	12	0.01	-92.00	4377.00	2660	20240130	-35.60	1601	20240806	7.00	2660	-35.60	20240130	1601	7.00	20240806	2660	-35.60	20240130	1601	7.00	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
135	20241206	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-30	5	-1.72	5668498	3269	28.76	1765	1765	1710	2265	1221	1743	1734.02	0.08	0	0	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1366	-18.62	0.39	12	0.00	-92.00	4377.00	2660	20240130	-35.60	1601	20240806	7.00	2660	-35.60	20240130	1601	7.00	20240806	2660	-35.60	20240130	1601	7.00	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
136	20241206	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	4	2	0.23	1579774	923	8.12	1765	1765	1710	2265	1221	1743	1711.56	0.08	0	-4	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1393	-18.99	0.40	12	0.00	-92.00	4377.00	2660	20240130	-34.32	1601	20240806	9.12	2660	-34.32	20240130	1601	9.12	20240806	2660	-34.32	20240130	1601	9.12	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
137	20241206	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	22	2	1.26	14120	8	0.07	1765	1765	1765	2265	1221	1743	1765.00	0.08	0	0	1778	1760	1744	1726	1710	1752	1718	399	522	500	1220	1	1	79721622	1407	-19.18	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.65	1601	20240806	10.24	2660	-33.65	20240130	1601	10.24	20240806	2660	-33.65	20240130	1601	10.24	20240806	0.24	N	080420	500	398 억	60456	N	N	N	00	N
138	20241205	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1743	-1	5	-0.06	19787875	11368	54.49	1744	1762	1728	2265	1221	1744	1740.66	0.08	0	-3510	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1390	-18.95	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.47	1601	20240806	8.87	2660	-34.47	20240130	1601	8.87	20240806	2660	-34.47	20240130	1601	8.87	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
139	20241205	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	0	3	0.00	18775192	10787	51.70	1744	1762	1728	2265	1221	1744	1740.54	0.08	0	-3096	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1390	-18.96	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.44	1601	20240806	8.93	2660	-34.44	20240130	1601	8.93	20240806	2660	-34.44	20240130	1601	8.93	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
140	20241205	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	2	2	0.11	17728921	10182	48.80	1744	1762	1729	2265	1221	1744	1741.20	0.08	0	-3098	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1392	-18.98	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.36	1601	20240806	9.06	2660	-34.36	20240130	1601	9.06	20240806	2660	-34.36	20240130	1601	9.06	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
141	20241205	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	5	2	0.29	16479597	9460	45.34	1744	1762	1730	2265	1221	1744	1742.03	0.08	0	-3103	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1394	-19.01	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.25	1601	20240806	9.24	2660	-34.25	20240130	1601	9.24	20240806	2660	-34.25	20240130	1601	9.24	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
142	20241205	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	-6	5	-0.34	10629835	6084	29.16	1744	1762	1738	2265	1221	1744	1747.18	0.08	0	-955	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1386	-18.89	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.66	1601	20240806	8.56	2660	-34.66	20240130	1601	8.56	20240806	2660	-34.66	20240130	1601	8.56	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
143	20241205	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-5	5	-0.29	5499118	3139	15.05	1744	1762	1739	2265	1221	1744	1751.87	0.08	0	-1867	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1386	-18.90	0.40	12	0.00	-92.00	4377.00	2660	20240130	-34.62	1601	20240806	8.62	2660	-34.62	20240130	1601	8.62	20240806	2660	-34.62	20240130	1601	8.62	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
144	20241205	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	15	2	0.86	3350458	1906	9.14	1744	1762	1744	2265	1221	1744	1757.85	0.08	0	-1683	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1402	-19.12	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.87	1601	20240806	9.87	2660	-33.87	20240130	1601	9.87	20240806	2660	-33.87	20240130	1601	9.87	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
145	20241205	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	0	3	0.00	277296	159	0.76	1744	1744	1744	2265	1221	1744	1744.00	0.08	0	-23	1808	1776	1760	1728	1712	1768	1720	399	521	500	1220	1	1	79721622	1390	-18.96	0.40	12	0.00	-92.00	4377.00	2660	20240130	-34.44	1601	20240806	8.93	2660	-34.44	20240130	1601	8.93	20240806	2660	-34.44	20240130	1601	8.93	20240806	0.24	N	080420	500	398 억	61760	N	N	N	00	N
146	20241204	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-37	5	-2.08	36761640	20863	856.09	1776	1792	1744	2315	1247	1781	1762.05	0.08	0	2826	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1390	-18.96	0.40	12	0.03	-92.00	4377.00	2660	20240130	-34.44	1601	20240806	8.93	2660	-34.44	20240130	1601	8.93	20240806	2660	-34.44	20240130	1601	8.93	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
147	20241204	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-31	5	-1.74	35976840	20413	837.63	1776	1792	1745	2315	1247	1781	1762.45	0.08	0	3276	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1395	-19.02	0.40	12	0.03	-92.00	4377.00	2660	20240130	-34.21	1601	20240806	9.31	2660	-34.21	20240130	1601	9.31	20240806	2660	-34.21	20240130	1601	9.31	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
148	20241204	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-31	5	-1.74	35742340	20279	832.13	1776	1792	1745	2315	1247	1781	1762.53	0.08	0	3410	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1395	-19.02	0.40	12	0.03	-92.00	4377.00	2660	20240130	-34.21	1601	20240806	9.31	2660	-34.21	20240130	1601	9.31	20240806	2660	-34.21	20240130	1601	9.31	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
149	20241204	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	-30	5	-1.68	35330888	20044	822.49	1776	1792	1745	2315	1247	1781	1762.67	0.08	0	3441	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1396	-19.03	0.40	12	0.03	-92.00	4377.00	2660	20240130	-34.17	1601	20240806	9.37	2660	-34.17	20240130	1601	9.37	20240806	2660	-34.17	20240130	1601	9.37	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
150	20241204	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	9	2	0.51	29091596	16481	676.28	1776	1792	1745	2315	1247	1781	1765.16	0.08	0	58	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1427	-19.46	0.41	12	0.02	-92.00	4377.00	2660	20240130	-32.71	1601	20240806	11.81	2660	-32.71	20240130	1601	11.81	20240806	2660	-32.71	20240130	1601	11.81	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
151	20241204	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	6	2	0.34	29077279	16473	675.95	1776	1792	1745	2315	1247	1781	1765.15	0.08	0	60	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1425	-19.42	0.41	12	0.02	-92.00	4377.00	2660	20240130	-32.82	1601	20240806	11.62	2660	-32.82	20240130	1601	11.62	20240806	2660	-32.82	20240130	1601	11.62	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
152	20241204	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	-34	5	-1.91	25446207	14401	590.93	1776	1792	1747	2315	1247	1781	1766.98	0.08	0	140	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1393	-18.99	0.40	12	0.02	-92.00	4377.00	2660	20240130	-34.32	1601	20240806	9.12	2660	-34.32	20240130	1601	9.12	20240806	2660	-34.32	20240130	1601	9.12	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
153	20241204	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	0	3	0.00	295316	166	6.81	1776	1781	1776	2315	1247	1781	1779.01	0.08	0	-8	1809	1795	1788	1774	1767	1791	1770	399	534	500	1240	1	1	79721622	1420	-19.36	0.41	12	0.00	-92.00	4377.00	2660	20240130	-33.05	1601	20240806	11.24	2660	-33.05	20240130	1601	11.24	20240806	2660	-33.05	20240130	1601	11.24	20240806	0.24	N	080420	500	398 억	62092	N	N	N	00	N
154	20241203	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-21	5	-1.17	4362447	2437	51.08	1802	1802	1781	2340	1262	1802	1790.09	0.08	0	-670	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1420	-19.36	0.41	12	0.00	-92.00	4377.00	2660	20240130	-33.05	1601	20240806	11.24	2660	-33.05	20240130	1601	11.24	20240806	2660	-33.05	20240130	1601	11.24	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
155	20241203	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-13	5	-0.72	4125174	2304	48.29	1802	1802	1781	2340	1262	1802	1790.44	0.08	0	-670	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1426	-19.45	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.74	1601	20240806	11.74	2660	-32.74	20240130	1601	11.74	20240806	2660	-32.74	20240130	1601	11.74	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
156	20241203	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-18	5	-1.00	2916406	1626	34.08	1802	1802	1784	2340	1262	1802	1793.61	0.08	0	-722	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1422	-19.39	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.93	1601	20240806	11.43	2660	-32.93	20240130	1601	11.43	20240806	2660	-32.93	20240130	1601	11.43	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
157	20241203	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-13	5	-0.72	2073144	1154	24.19	1802	1802	1788	2340	1262	1802	1796.49	0.08	0	-651	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1426	-19.45	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.74	1601	20240806	11.74	2660	-32.74	20240130	1601	11.74	20240806	2660	-32.74	20240130	1601	11.74	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
158	20241203	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-5	5	-0.28	1786001	994	20.83	1802	1802	1788	2340	1262	1802	1796.78	0.08	0	-603	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1433	-19.53	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.44	1601	20240806	12.24	2660	-32.44	20240130	1601	12.24	20240806	2660	-32.44	20240130	1601	12.24	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
159	20241203	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-5	5	-0.28	1782407	992	20.79	1802	1802	1788	2340	1262	1802	1796.78	0.08	0	-603	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1433	-19.53	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.44	1601	20240806	12.24	2660	-32.44	20240130	1601	12.24	20240806	2660	-32.44	20240130	1601	12.24	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
160	20241203	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	-4	5	-0.22	1508438	839	17.59	1802	1802	1788	2340	1262	1802	1797.90	0.08	0	-601	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1433	-19.54	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.41	1601	20240806	12.30	2660	-32.41	20240130	1601	12.30	20240806	2660	-32.41	20240130	1601	12.30	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
161	20241203	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	0	3	0.00	14416	8	0.17	1802	1802	1802	2340	1262	1802	1802.00	0.08	0	-1	1866	1833	1805	1772	1744	1820	1759	399	538	500	1260	1	1	79721622	1437	-19.59	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.26	1601	20240806	12.55	2660	-32.26	20240130	1601	12.55	20240806	2660	-32.26	20240130	1601	12.55	20240806	0.24	N	080420	500	398 억	62267	N	N	N	00	N
162	20241202	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	-8	5	-0.44	8561647	4771	47.28	1838	1838	1777	2350	1267	1810	1794.52	0.08	0	-459	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1437	-19.59	0.41	12	0.01	-92.00	4377.00	2660	20240130	-32.26	1601	20240806	12.55	2660	-32.26	20240130	1601	12.55	20240806	2660	-32.26	20240130	1601	12.55	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
163	20241202	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	-1	5	-0.06	5625447	3125	30.97	1838	1838	1777	2350	1267	1810	1800.14	0.08	0	-281	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1442	-19.66	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.99	1601	20240806	12.99	2660	-31.99	20240130	1601	12.99	20240806	2660	-31.99	20240130	1601	12.99	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
164	20241202	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	-1	5	-0.06	5406866	3004	29.77	1838	1838	1777	2350	1267	1810	1799.89	0.08	0	-270	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1442	-19.66	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.99	1601	20240806	12.99	2660	-31.99	20240130	1601	12.99	20240806	2660	-31.99	20240130	1601	12.99	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
165	20241202	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	0	3	0.00	3359738	1855	18.38	1838	1838	1777	2350	1267	1810	1811.18	0.08	0	-30	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1443	-19.67	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.95	1601	20240806	13.05	2660	-31.95	20240130	1601	13.05	20240806	2660	-31.95	20240130	1601	13.05	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
166	20241202	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	0	3	0.00	2644981	1455	14.42	1838	1838	1809	2350	1267	1810	1817.86	0.08	0	-30	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1443	-19.67	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.95	1601	20240806	13.05	2660	-31.95	20240130	1601	13.05	20240806	2660	-31.95	20240130	1601	13.05	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
167	20241202	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	2	2	0.11	2635928	1450	14.37	1838	1838	1812	2350	1267	1810	1817.88	0.08	0	-29	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1445	-19.70	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.88	1601	20240806	13.18	2660	-31.88	20240130	1601	13.18	20240806	2660	-31.88	20240130	1601	13.18	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
168	20241202	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	8	2	0.44	2628677	1446	14.33	1838	1838	1816	2350	1267	1810	1817.90	0.08	0	-29	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1449	-19.76	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.65	1601	20240806	13.55	2660	-31.65	20240130	1601	13.55	20240806	2660	-31.65	20240130	1601	13.55	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N
169	20241202	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	27	2	1.49	16541	9	0.09	1838	1838	1837	2350	1267	1810	1837.89	0.08	0	0	1861	1835	1814	1788	1767	1825	1778	399	540	500	1260	1	1	79721622	1464	-19.97	0.42	12	0.00	-92.00	4377.00	2660	20240130	-30.94	1601	20240806	14.74	2660	-30.94	20240130	1601	14.74	20240806	2660	-30.94	20240130	1601	14.74	20240806	0.24	N	080420	500	398 억	62548	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History