KissMeData/051780/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
3	20241231	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
4	20241231	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
5	20241231	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
6	20241231	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
7	20241231	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
8	20241231	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
9	20241231	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39183539	36982	14.68	1053	1090	1043	1375	741	1058	1059.53	1.10	2278	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	149946	N	N	N	N
10	20241230	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	10	2	0.95	39179139	36978	14.68	1053	1090	1043	1375	741	1058	1059.53	1.08	0	2258	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.97	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	4056	-73.67	20240103	1001	6.69	20241227	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	147668	N	N	N	N
11	20241230	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1069	11	2	1.04	38355745	36205	14.38	1053	1090	1043	1375	741	1058	1059.40	1.08	0	1846	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.98	0.35	12	0.27	-541.00	3030.00	4056	20240103	-73.64	1001	20241227	6.79	4056	-73.64	20240103	1001	6.79	20241227	1190	-10.17	20241218	104	927.88	20241115	N	051780	500	68 억	147668	N	N	N	N
12	20241230	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	4	2	0.38	34572750	32646	12.96	1053	1090	1043	1375	741	1058	1059.02	1.08	0	1603	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	145	-1.96	0.35	12	0.24	-541.00	3030.00	4056	20240103	-73.82	1001	20241227	6.09	4056	-73.82	20240103	1001	6.09	20241227	1190	-10.76	20241218	104	921.15	20241115	N	051780	500	68 억	147668	N	N	N	N
13	20241230	130545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1060	2	2	0.19	34562124	32636	12.96	1053	1090	1043	1375	741	1058	1059.02	1.08	0	1604	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	145	-1.96	0.35	12	0.24	-541.00	3030.00	4056	20240103	-73.87	1001	20241227	5.89	4056	-73.87	20240103	1001	5.89	20241227	1190	-10.92	20241218	104	919.23	20241115	N	051780	500	68 억	147668	N	N	N	N
14	20241230	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1069	11	2	1.04	34379506	32465	12.89	1053	1090	1043	1375	741	1058	1058.97	1.08	0	1605	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	146	-1.98	0.35	12	0.24	-541.00	3030.00	4056	20240103	-73.64	1001	20241227	6.79	4056	-73.64	20240103	1001	6.79	20241227	1190	-10.17	20241218	104	927.88	20241115	N	051780	500	68 억	147668	N	N	N	N
15	20241230	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1058	0	3	0.00	26563034	25077	9.96	1053	1090	1043	1375	741	1058	1059.26	1.08	0	1320	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	144	-1.96	0.35	12	0.18	-541.00	3030.00	4056	20240103	-73.92	1001	20241227	5.69	4056	-73.92	20240103	1001	5.69	20241227	1190	-11.09	20241218	104	917.31	20241115	N	051780	500	68 억	147668	N	N	N	N
16	20241230	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1075	17	2	1.61	8974365	8458	3.36	1053	1090	1043	1375	741	1058	1061.05	1.08	0	872	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	147	-1.99	0.35	12	0.06	-541.00	3030.00	4056	20240103	-73.50	1001	20241227	7.39	4056	-73.50	20240103	1001	7.39	20241227	1190	-9.66	20241218	104	933.65	20241115	N	051780	500	68 억	147668	N	N	N	N
17	20241230	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1056	-2	5	-0.19	1703099	1605	0.64	1053	1090	1053	1375	741	1058	1061.12	1.08	0	-149	1205	1131	1066	992	927	1168	1029	68	317	500	690	1	1	13642245	144	-1.95	0.35	12	0.01	-541.00	3030.00	4056	20240103	-73.96	1001	20241227	5.49	4056	-73.96	20240103	1001	5.49	20241227	1190	-11.26	20241218	104	915.38	20241115	N	051780	500	68 억	147668	N	N	N	N
18	20241227	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1058	45	2	4.44	266882941	251826	730.61	1006	1140	1001	1316	710	1013	1059.79	1.13	0	-7145	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	144	-1.96	0.35	12	1.85	-541.00	3030.00	4056	20240103	-73.92	1001	20241227	5.69	4056	-73.92	20240103	1001	5.69	20241227	1190	-11.09	20241218	104	917.31	20241115	N	051780	500	68 억	154813	N	N	N	N
19	20241227	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	36	2	3.55	261369786	246569	715.36	1006	1140	1001	1316	710	1013	1060.03	1.13	0	-6902	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	143	-1.94	0.35	12	1.81	-541.00	3030.00	4056	20240103	-74.14	1001	20241227	4.80	4056	-74.14	20240103	1001	4.80	20241227	1190	-11.85	20241218	104	908.65	20241115	N	051780	500	68 억	154813	N	N	N	N
20	20241227	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	35	2	3.46	257310194	242685	704.09	1006	1140	1001	1316	710	1013	1060.26	1.13	0	-7198	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	143	-1.94	0.35	12	1.78	-541.00	3030.00	4056	20240103	-74.16	1001	20241227	4.70	4056	-74.16	20240103	1001	4.70	20241227	1190	-11.93	20241218	104	907.69	20241115	N	051780	500	68 억	154813	N	N	N	N
21	20241227	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1055	42	2	4.15	248224955	234016	678.94	1006	1140	1001	1316	710	1013	1060.72	1.13	0	-7305	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	144	-1.95	0.35	12	1.72	-541.00	3030.00	4056	20240103	-73.99	1001	20241227	5.39	4056	-73.99	20240103	1001	5.39	20241227	1190	-11.34	20241218	104	914.42	20241115	N	051780	500	68 억	154813	N	N	N	N
22	20241227	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	31	2	3.06	232337228	218781	634.74	1006	1140	1001	1316	710	1013	1061.96	1.13	0	-6444	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	142	-1.93	0.34	12	1.60	-541.00	3030.00	4056	20240103	-74.26	1001	20241227	4.30	4056	-74.26	20240103	1001	4.30	20241227	1190	-12.27	20241218	104	903.85	20241115	N	051780	500	68 억	154813	N	N	N	N
23	20241227	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	39	2	3.85	222929652	209861	608.86	1006	1140	1001	1316	710	1013	1062.27	1.13	0	-6489	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	144	-1.94	0.35	12	1.54	-541.00	3030.00	4056	20240103	-74.06	1001	20241227	5.09	4056	-74.06	20240103	1001	5.09	20241227	1190	-11.60	20241218	104	911.54	20241115	N	051780	500	68 억	154813	N	N	N	N
24	20241227	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1051	38	2	3.75	180770247	169919	492.98	1006	1140	1001	1316	710	1013	1063.86	1.13	0	-4981	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	143	-1.94	0.35	12	1.25	-541.00	3030.00	4056	20240103	-74.09	1001	20241227	5.00	4056	-74.09	20240103	1001	5.00	20241227	1190	-11.68	20241218	104	910.58	20241115	N	051780	500	68 억	154813	N	N	N	N
25	20241227	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	-2	5	-0.20	16137532	16053	46.57	1006	1012	1001	1316	710	1013	1005.27	1.13	0	-119	1089	1050	1031	992	973	1041	983	68	303	500	660	1	1	13642245	138	-1.87	0.33	12	0.12	-541.00	3030.00	4056	20240103	-75.07	1001	20241227	1.00	4056	-75.07	20240103	1001	1.00	20241227	1190	-15.04	20241218	104	872.12	20241115	N	051780	500	68 억	154813	N	N	N	N
26	20241226	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	-28	5	-2.69	35432578	34335	72.43	1050	1070	1012	1353	729	1041	1031.97	1.18	0	-6868	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	138	-1.87	0.33	12	0.25	-541.00	3030.00	4056	20240103	-75.02	1012	20241226	0.10	4056	-75.02	20240103	1012	0.10	20241226	1190	-14.87	20241218	104	874.04	20241115	N	051780	500	68 억	160950	N	N	N	N
27	20241226	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	-29	5	-2.79	33206780	32137	67.80	1050	1070	1012	1353	729	1041	1033.29	1.18	0	-5710	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	138	-1.87	0.33	12	0.24	-541.00	3030.00	4056	20240103	-75.05	1012	20241226	0.00	4056	-75.05	20240103	1012	0.00	20241226	1190	-14.96	20241218	104	873.08	20241115	N	051780	500	68 억	160950	N	N	N	N
28	20241226	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1016	-25	5	-2.40	28467357	27465	57.94	1050	1070	1016	1353	729	1041	1036.50	1.18	0	-5576	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	139	-1.88	0.34	12	0.20	-541.00	3030.00	4056	20240103	-74.95	1016	20241226	0.00	4056	-74.95	20240103	1016	0.00	20241226	1190	-14.62	20241218	104	876.92	20241115	N	051780	500	68 억	160950	N	N	N	N
29	20241226	130539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1021	-20	5	-1.92	25440716	24494	51.67	1050	1070	1021	1353	729	1041	1038.65	1.18	0	-3940	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	139	-1.89	0.34	12	0.18	-541.00	3030.00	4056	20240103	-74.83	1021	20241226	0.00	4056	-74.83	20240103	1021	0.00	20241226	1190	-14.20	20241218	104	881.73	20241115	N	051780	500	68 억	160950	N	N	N	N
30	20241226	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	1	2	0.10	9409010	8960	18.90	1050	1070	1041	1353	729	1041	1050.11	1.18	0	-1804	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.07	-541.00	3030.00	4056	20240103	-74.31	1036	20241223	0.58	4056	-74.31	20240103	1036	0.58	20241223	1190	-12.44	20241218	104	901.92	20241115	N	051780	500	68 억	160950	N	N	N	N
31	20241226	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	0	3	0.00	8776044	8352	17.62	1050	1070	1041	1353	729	1041	1050.77	1.18	0	-1767	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	142	-1.92	0.34	12	0.06	-541.00	3030.00	4056	20240103	-74.33	1036	20241223	0.48	4056	-74.33	20240103	1036	0.48	20241223	1190	-12.52	20241218	104	900.96	20241115	N	051780	500	68 억	160950	N	N	N	N
32	20241226	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	4	2	0.38	5660642	5361	11.31	1050	1070	1042	1353	729	1041	1055.89	1.18	0	-1758	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	143	-1.93	0.34	12	0.04	-541.00	3030.00	4056	20240103	-74.24	1036	20241223	0.87	4056	-74.24	20240103	1036	0.87	20241223	1190	-12.18	20241218	104	904.81	20241115	N	051780	500	68 억	160950	N	N	N	N
33	20241226	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	1	2	0.10	1338375	1268	2.67	1050	1070	1042	1353	729	1041	1055.50	1.18	0	-143	1079	1059	1050	1030	1021	1055	1026	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.01	-541.00	3030.00	4056	20240103	-74.31	1036	20241223	0.58	4056	-74.31	20240103	1036	0.58	20241223	1190	-12.44	20241218	104	901.92	20241115	N	051780	500	68 억	160950	N	N	N	N
34	20241224	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	0	3	0.00	49477653	47401	60.38	1041	1070	1041	1353	729	1041	1043.81	1.20	0	-2565	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.92	0.34	12	0.35	-541.00	3030.00	4056	20240103	-74.33	1036	20241223	0.48	4056	-74.33	20240103	1036	0.48	20241223	1190	-12.52	20241218	104	900.96	20241115	N	051780	500	68 억	163515	N	N	N	N
35	20241224	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	1	2	0.10	45418179	43504	55.41	1041	1070	1041	1353	729	1041	1044.00	1.20	0	-2291	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.32	-541.00	3030.00	4056	20240103	-74.31	1036	20241223	0.58	4056	-74.31	20240103	1036	0.58	20241223	1190	-12.44	20241218	104	901.92	20241115	N	051780	500	68 억	163515	N	N	N	N
36	20241224	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	3	2	0.29	43738057	41893	53.36	1041	1070	1041	1353	729	1041	1044.04	1.20	0	-1946	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.31	-541.00	3030.00	4056	20240103	-74.26	1036	20241223	0.77	4056	-74.26	20240103	1036	0.77	20241223	1190	-12.27	20241218	104	903.85	20241115	N	051780	500	68 억	163515	N	N	N	N
37	20241224	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1043	2	2	0.19	38055450	36449	46.43	1041	1070	1041	1353	729	1041	1044.07	1.20	0	-1946	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.27	-541.00	3030.00	4056	20240103	-74.29	1036	20241223	0.68	4056	-74.29	20240103	1036	0.68	20241223	1190	-12.35	20241218	104	902.88	20241115	N	051780	500	68 억	163515	N	N	N	N
38	20241224	120536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	3	2	0.29	36839227	35284	44.94	1041	1070	1041	1353	729	1041	1044.08	1.20	0	-1786	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.26	-541.00	3030.00	4056	20240103	-74.26	1036	20241223	0.77	4056	-74.26	20240103	1036	0.77	20241223	1190	-12.27	20241218	104	903.85	20241115	N	051780	500	68 억	163515	N	N	N	N
39	20241224	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	5	2	0.48	32399093	31031	39.53	1041	1070	1041	1353	729	1041	1044.09	1.20	0	-1786	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	143	-1.93	0.35	12	0.23	-541.00	3030.00	4056	20240103	-74.21	1036	20241223	0.97	4056	-74.21	20240103	1036	0.97	20241223	1190	-12.10	20241218	104	905.77	20241115	N	051780	500	68 억	163515	N	N	N	N
40	20241224	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1043	2	2	0.19	22898506	21923	27.92	1041	1070	1041	1353	729	1041	1044.50	1.20	0	-2015	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	142	-1.93	0.34	12	0.16	-541.00	3030.00	4056	20240103	-74.29	1036	20241223	0.68	4056	-74.29	20240103	1036	0.68	20241223	1190	-12.35	20241218	104	902.88	20241115	N	051780	500	68 억	163515	N	N	N	N
41	20241224	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	27	2	2.59	20364464	19500	24.84	1041	1070	1041	1353	729	1041	1044.33	1.20	0	-1139	1089	1064	1050	1025	1011	1058	1019	68	312	500	680	1	1	13642245	146	-1.97	0.35	12	0.14	-541.00	3030.00	4056	20240103	-73.67	1036	20241223	3.09	4056	-73.67	20240103	1036	3.09	20241223	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	163515	N	N	N	N
42	20241223	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	-34	5	-3.16	82881303	78494	145.09	1075	1075	1036	1397	753	1075	1055.89	1.21	0	-923	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	142	-1.92	0.34	12	0.58	-541.00	3030.00	4056	20240103	-74.33	1036	20241223	0.48	4056	-74.33	20240103	1036	0.48	20241223	1190	-12.52	20241218	104	900.96	20241115	N	051780	500	68 억	165195	N	N	N	N
43	20241223	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	-29	5	-2.70	73339298	69338	128.16	1075	1075	1046	1397	753	1075	1057.71	1.21	0	-860	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	143	-1.93	0.35	12	0.51	-541.00	3030.00	4056	20240103	-74.21	1046	20241223	0.00	4056	-74.21	20240103	1046	0.00	20241223	1190	-12.10	20241218	104	905.77	20241115	N	051780	500	68 억	165195	N	N	N	N
44	20241223	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	-21	5	-1.95	55157482	52089	96.28	1075	1075	1052	1397	753	1075	1058.91	1.21	0	363	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	144	-1.95	0.35	12	0.38	-541.00	3030.00	4056	20240103	-74.01	1050	20241218	0.38	4056	-74.01	20240103	1050	0.38	20241218	1190	-11.43	20241218	104	913.46	20241115	N	051780	500	68 억	165195	N	N	N	N
45	20241223	130533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1056	-19	5	-1.77	46405733	43798	80.96	1075	1075	1054	1397	753	1075	1059.54	1.21	0	95	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	144	-1.95	0.35	12	0.32	-541.00	3030.00	4056	20240103	-73.96	1050	20241218	0.57	4056	-73.96	20240103	1050	0.57	20241218	1190	-11.26	20241218	104	915.38	20241115	N	051780	500	68 억	165195	N	N	N	N
46	20241223	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	-7	5	-0.65	25298640	23873	44.13	1075	1075	1054	1397	753	1075	1059.72	1.21	0	266	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	146	-1.97	0.35	12	0.17	-541.00	3030.00	4056	20240103	-73.67	1050	20241218	1.71	4056	-73.67	20240103	1050	1.71	20241218	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	165195	N	N	N	N
47	20241223	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1068	-7	5	-0.65	24633611	23250	42.98	1075	1075	1054	1397	753	1075	1059.51	1.21	0	271	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	146	-1.97	0.35	12	0.17	-541.00	3030.00	4056	20240103	-73.67	1050	20241218	1.71	4056	-73.67	20240103	1050	1.71	20241218	1190	-10.25	20241218	104	926.92	20241115	N	051780	500	68 억	165195	N	N	N	N
48	20241223	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	-13	5	-1.21	23063756	21774	40.25	1075	1075	1054	1397	753	1075	1059.23	1.21	0	13	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	145	-1.96	0.35	12	0.16	-541.00	3030.00	4056	20240103	-73.82	1050	20241218	1.14	4056	-73.82	20240103	1050	1.14	20241218	1190	-10.76	20241218	104	921.15	20241115	N	051780	500	68 억	165195	N	N	N	N
49	20241223	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1074	-1	5	-0.09	3427952	3212	5.94	1075	1075	1057	1397	753	1075	1067.23	1.21	0	0	1124	1099	1085	1060	1046	1092	1053	68	322	500	700	1	1	13642245	147	-1.99	0.35	12	0.02	-541.00	3030.00	4056	20240103	-73.52	1050	20241218	2.29	4056	-73.52	20240103	1050	2.29	20241218	1190	-9.75	20241218	104	932.69	20241115	N	051780	500	68 억	165195	N	N	N	N
50	20241220	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1075	-7	5	-0.65	58542559	54092	41.21	1082	1110	1071	1406	758	1082	1082.28	1.22	0	-1562	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	147	-1.99	0.35	12	0.40	-541.00	3030.00	4056	20240103	-73.50	1050	20241218	2.38	4056	-73.50	20240103	1050	2.38	20241218	1190	-9.66	20241218	104	933.65	20241115	N	051780	500	68 억	166757	N	N	N	N
51	20241220	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1080	-2	5	-0.18	53497378	49407	37.64	1082	1110	1071	1406	758	1082	1082.79	1.22	0	-1054	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	147	-2.00	0.36	12	0.36	-541.00	3030.00	4056	20240103	-73.37	1050	20241218	2.86	4056	-73.37	20240103	1050	2.86	20241218	1190	-9.24	20241218	104	938.46	20241115	N	051780	500	68 억	166757	N	N	N	N
52	20241220	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1083	1	2	0.09	40785482	37607	28.65	1082	1110	1071	1406	758	1082	1084.52	1.22	0	-1029	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	148	-2.00	0.36	12	0.28	-541.00	3030.00	4056	20240103	-73.30	1050	20241218	3.14	4056	-73.30	20240103	1050	3.14	20241218	1190	-8.99	20241218	104	941.35	20241115	N	051780	500	68 억	166757	N	N	N	N
53	20241220	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	9	2	0.83	37771258	34813	26.52	1082	1110	1071	1406	758	1082	1084.98	1.22	0	-1212	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	149	-2.02	0.36	12	0.26	-541.00	3030.00	4056	20240103	-73.10	1050	20241218	3.90	4056	-73.10	20240103	1050	3.90	20241218	1190	-8.32	20241218	104	949.04	20241115	N	051780	500	68 억	166757	N	N	N	N
54	20241220	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1094	12	2	1.11	35186290	32418	24.70	1082	1110	1071	1406	758	1082	1085.39	1.22	0	-1106	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	149	-2.02	0.36	12	0.24	-541.00	3030.00	4056	20240103	-73.03	1050	20241218	4.19	4056	-73.03	20240103	1050	4.19	20241218	1190	-8.07	20241218	104	951.92	20241115	N	051780	500	68 억	166757	N	N	N	N
55	20241220	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1080	-2	5	-0.18	31239506	28767	21.91	1082	1110	1071	1406	758	1082	1085.95	1.22	0	-1634	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	147	-2.00	0.36	12	0.21	-541.00	3030.00	4056	20240103	-73.37	1050	20241218	2.86	4056	-73.37	20240103	1050	2.86	20241218	1190	-9.24	20241218	104	938.46	20241115	N	051780	500	68 억	166757	N	N	N	N
56	20241220	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	27	2	2.50	25959532	23929	18.23	1082	1110	1071	1406	758	1082	1084.86	1.22	0	-972	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	151	-2.05	0.37	12	0.18	-541.00	3030.00	4056	20240103	-72.66	1050	20241218	5.62	4056	-72.66	20240103	1050	5.62	20241218	1190	-6.81	20241218	104	966.35	20241115	N	051780	500	68 억	166757	N	N	N	N
57	20241220	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1095	13	2	1.20	15990716	14764	11.25	1082	1095	1071	1406	758	1082	1083.09	1.22	0	-461	1144	1112	1094	1062	1044	1104	1054	68	324	500	710	1	1	13642245	149	-2.02	0.36	12	0.11	-541.00	3030.00	4056	20240103	-73.00	1050	20241218	4.29	4056	-73.00	20240103	1050	4.29	20241218	1190	-7.98	20241218	104	952.88	20241115	N	051780	500	68 억	166757	N	N	N	N
58	20241219	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1082	-7	5	-0.64	144047834	131267	43.74	1088	1126	1076	1415	763	1089	1097.37	1.22	0	-296	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	148	-2.00	0.36	12	0.96	-541.00	3030.00	4056	20240103	-73.32	1050	20241218	3.05	4056	-73.32	20240103	1050	3.05	20241218	1190	-9.08	20241218	104	940.38	20241115	N	051780	500	68 억	167053	N	N	N	N
59	20241219	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1097	8	2	0.73	137752492	125473	41.81	1088	1126	1076	1415	763	1089	1097.87	1.22	0	1021	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	150	-2.03	0.36	12	0.92	-541.00	3030.00	4056	20240103	-72.95	1050	20241218	4.48	4056	-72.95	20240103	1050	4.48	20241218	1190	-7.82	20241218	104	954.81	20241115	N	051780	500	68 억	167053	N	N	N	N
60	20241219	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	31	2	2.85	130496573	118915	39.62	1088	1126	1076	1415	763	1089	1097.39	1.22	0	-1419	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	153	-2.07	0.37	12	0.87	-541.00	3030.00	4056	20240103	-72.39	1050	20241218	6.67	4056	-72.39	20240103	1050	6.67	20241218	1190	-5.88	20241218	104	976.92	20241115	N	051780	500	68 억	167053	N	N	N	N
61	20241219	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	31	2	2.85	127253032	116007	38.65	1088	1126	1076	1415	763	1089	1096.94	1.22	0	-2366	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	153	-2.07	0.37	12	0.85	-541.00	3030.00	4056	20240103	-72.39	1050	20241218	6.67	4056	-72.39	20240103	1050	6.67	20241218	1190	-5.88	20241218	104	976.92	20241115	N	051780	500	68 억	167053	N	N	N	N
62	20241219	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1117	28	2	2.57	107446807	98159	32.70	1088	1126	1076	1415	763	1089	1094.62	1.22	0	-5982	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	152	-2.06	0.37	12	0.72	-541.00	3030.00	4056	20240103	-72.46	1050	20241218	6.38	4056	-72.46	20240103	1050	6.38	20241218	1190	-6.13	20241218	104	974.04	20241115	N	051780	500	68 억	167053	N	N	N	N
63	20241219	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1095	6	2	0.55	73732438	67834	22.60	1088	1099	1076	1415	763	1089	1086.95	1.22	0	-668	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	149	-2.02	0.36	12	0.50	-541.00	3030.00	4056	20240103	-73.00	1050	20241218	4.29	4056	-73.00	20240103	1050	4.29	20241218	1190	-7.98	20241218	104	952.88	20241115	N	051780	500	68 억	167053	N	N	N	N
64	20241219	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1092	3	2	0.28	62890447	57900	19.29	1088	1099	1076	1415	763	1089	1086.19	1.22	0	-3234	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	149	-2.02	0.36	12	0.42	-541.00	3030.00	4056	20240103	-73.08	1050	20241218	4.00	4056	-73.08	20240103	1050	4.00	20241218	1190	-8.24	20241218	104	950.00	20241115	N	051780	500	68 억	167053	N	N	N	N
65	20241219	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1087	-2	5	-0.18	36997521	34018	11.33	1088	1099	1076	1415	763	1089	1087.59	1.22	0	-2523	1249	1168	1109	1028	969	1139	999	68	326	500	710	1	1	13642245	148	-2.01	0.36	12	0.25	-541.00	3030.00	4056	20240103	-73.20	1050	20241218	3.52	4056	-73.20	20240103	1050	3.52	20241218	1190	-8.66	20241218	104	945.19	20241115	N	051780	500	68 억	167053	N	N	N	N
66	20241218	160526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1089	-51	5	-4.47	328124979	296636	0.00	1140	1190	1050	1482	798	1140	1106.16	1.22	-1499646	-2	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	149	-2.01	0.36	12	2.17	-541.00	3030.00	3950	20240103	-72.43	1040	20241115	4.71	3950	-72.43	20240103	1040	4.71	20241115	1190	-8.49	20241218	104	947.12	20241115	N	051780	500	68 억	167055	N	N	N	N
67	20241218	150529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1089	-51	5	-4.47	311721182	281564	0.00	1140	1190	1050	1482	798	1140	1107.11	1.22	-1499646	-2	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	149	-2.01	0.36	12	2.06	-541.00	3030.00	3950	20240103	-72.43	1040	20241115	4.71	3950	-72.43	20240103	1040	4.71	20241115	1190	-8.49	20241218	104	947.12	20241115	N	051780	500	68 억	167055	N	N	N	N
68	20241218	140527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1085	-55	5	-4.82	300763840	271488	0.00	1140	1190	1050	1482	798	1140	1107.83	1.22	-1499646	98	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	148	-2.01	0.36	12	1.99	-541.00	3030.00	3950	20240103	-72.53	1040	20241115	4.33	3950	-72.53	20240103	1040	4.33	20241115	1190	-8.82	20241218	104	943.27	20241115	N	051780	500	68 억	167055	N	N	N	N
69	20241218	130529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1098	-42	5	-3.68	289444182	261078	0.00	1140	1190	1050	1482	798	1140	1108.65	1.22	-1499646	0	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	150	-2.03	0.36	12	1.91	-541.00	3030.00	3950	20240103	-72.20	1040	20241115	5.58	3950	-72.20	20240103	1040	5.58	20241115	1190	-7.73	20241218	104	955.77	20241115	N	051780	500	68 억	167055	N	N	N	N
70	20241218	120527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1098	-42	5	-3.68	284190873	256278	0.00	1140	1190	1050	1482	798	1140	1108.92	1.22	-1499646	97	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	150	-2.03	0.36	12	1.88	-541.00	3030.00	3950	20240103	-72.20	1040	20241115	5.58	3950	-72.20	20240103	1040	5.58	20241115	1190	-7.73	20241218	104	955.77	20241115	N	051780	500	68 억	167055	N	N	N	N
71	20241218	110528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1114	-26	5	-2.28	262486273	236355	0.00	1140	1190	1050	1482	798	1140	1110.56	1.22	-1499646	0	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	152	-2.06	0.37	12	1.73	-541.00	3030.00	3950	20240103	-71.80	1040	20241115	7.12	3950	-71.80	20240103	1040	7.12	20241115	1190	-6.39	20241218	104	971.15	20241115	N	051780	500	68 억	167055	N	N	N	N
72	20241218	100528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1115	-25	5	-2.19	210840255	189925	0.00	1140	1190	1050	1482	798	1140	1110.12	1.22	-1499646	1	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	152	-2.06	0.37	12	1.39	-541.00	3030.00	3950	20240103	-71.77	1040	20241115	7.21	3950	-71.77	20240103	1040	7.21	20241115	1190	-6.30	20241218	104	972.12	20241115	N	051780	500	68 억	167055	N	N	N	N
73	20241218	090529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1149	9	2	0.79	60047112	53526	0.00	1140	1190	1050	1482	798	1140	1121.83	1.22	-1499646	0	1110	1110	1110	1110	1110	1110	1110	68	342	500	330	1	1	13642245	157	-2.12	0.38	12	0.39	-541.00	3030.00	3950	20240103	-70.91	1040	20241115	10.48	3950	-70.91	20240103	1040	10.48	20241115	1190	-3.45	20241218	104	1004.81	20241115	N	051780	500	68 억	167055	N	N	N	N
74	20241217	160525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
75	20241217	150527	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
76	20241217	140528	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
77	20241217	130516	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
78	20241217	120519	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
79	20241217	110523	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
80	20241217	100518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
81	20241217	090526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
82	20241216	160517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
83	20241216	150526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
84	20241216	140526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
85	20241216	130526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
86	20241216	120526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
87	20241216	110525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
88	20241216	100527	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
89	20241216	090526	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
90	20241213	160519	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
91	20241213	150524	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
92	20241213	140525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
93	20241213	130525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
94	20241213	120525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
95	20241213	110524	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
96	20241213	100524	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
97	20241213	090525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
98	20241212	160529	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
99	20241212	150522	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
100	20241212	140521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
101	20241212	130520	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
102	20241212	120511	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
103	20241212	110519	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
104	20241212	100517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
105	20241212	090521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
106	20241211	160516	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
107	20241211	150409	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
108	20241211	140521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
109	20241211	130522	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
110	20241211	120523	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
111	20241211	110520	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
112	20241211	100521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
113	20241211	090524	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
114	20241210	160517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
115	20241210	150519	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
116	20241210	140519	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
117	20241210	130517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
118	20241210	120518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
119	20241210	110517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
120	20241210	100517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
121	20241210	090521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
122	20241209	160516	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
123	20241209	150518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
124	20241209	140517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
125	20241209	130518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
126	20241209	120517	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
127	20241209	110518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
128	20241209	100516	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
129	20241209	090514	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
130	20241206	160513	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
131	20241206	150515	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
132	20241206	140513	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
133	20241206	130514	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
134	20241206	120511	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
135	20241206	110513	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
136	20241206	100510	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
137	20241206	090513	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
138	20241205	160504	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
139	20241205	150507	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
140	20241205	140505	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
141	20241205	130505	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
142	20241205	120506	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
143	20241205	110505	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
144	20241205	100502	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
145	20241205	090506	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
146	20241204	160458	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
147	20241204	150458	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
148	20241204	140457	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
149	20241204	130453	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
150	20241204	120452	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
151	20241204	110450	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
152	20241204	100450	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
153	20241204	090456	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
154	20241203	160518	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
155	20241203	150535	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
156	20241203	140523	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
157	20241203	130521	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
158	20241203	120538	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
159	20241203	110520	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
160	20241203	100511	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
161	20241203	090510	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
162	20241202	160457	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
163	20241202	150533	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
164	20241202	140510	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
165	20241202	130507	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
166	20241202	120525	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
167	20241202	110453	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
168	20241202	100457	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N
169	20241202	090456	58	100.00	KOSDAQ		유통	N	N	N	N	N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	N	051780	500	682 억	1666701	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History