KissMeData/072520/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160655	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
3	20241231	150655	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
4	20241231	140653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
5	20241231	130656	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
6	20241231	120655	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
7	20241231	110653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
8	20241231	100649	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
9	20241231	090657	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
10	20241230	160651	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
11	20241230	150656	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
12	20241230	140654	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
13	20241230	130653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
14	20241230	120651	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
15	20241230	110653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
16	20241230	100653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
17	20241230	090655	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
18	20241227	160650	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
19	20241227	150650	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
20	20241227	140652	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
21	20241227	130652	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
22	20241227	120651	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
23	20241227	110650	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
24	20241227	100649	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
25	20241227	090653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
26	20241226	160647	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
27	20241226	150645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
28	20241226	140644	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
29	20241226	130646	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
30	20241226	120642	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
31	20241226	110645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
32	20241226	100645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
33	20241226	090646	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
34	20241224	160644	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
35	20241224	150645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
36	20241224	140643	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
37	20241224	130644	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
38	20241224	120644	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
39	20241224	110645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
40	20241224	100645	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
41	20241224	090647	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
42	20241223	160639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
43	20241223	150643	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
44	20241223	140639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
45	20241223	130639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
46	20241223	120640	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
47	20241223	110638	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
48	20241223	100635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
49	20241223	090638	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
50	20241220	160635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
51	20241220	150638	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
52	20241220	140637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
53	20241220	130635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
54	20241220	120634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
55	20241220	110635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
56	20241220	100636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
57	20241220	090637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	366	20240320	6.28	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
58	20241219	160634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
59	20241219	150632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
60	20241219	140634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
61	20241219	130633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
62	20241219	120636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
63	20241219	110633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
64	20241219	100625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
65	20241219	090634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
66	20241218	160630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
67	20241218	150634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
68	20241218	140631	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
69	20241218	130634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
70	20241218	120625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
71	20241218	110632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
72	20241218	100633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
73	20241218	090634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
74	20241217	160629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
75	20241217	150632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
76	20241217	140632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
77	20241217	130620	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
78	20241217	120619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
79	20241217	110622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
80	20241217	100622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
81	20241217	090630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
82	20241216	160622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
83	20241216	150630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
84	20241216	140630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
85	20241216	130631	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
86	20241216	120631	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
87	20241216	110629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
88	20241216	100630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
89	20241216	090630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
90	20241213	160623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
91	20241213	150628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
92	20241213	140629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
93	20241213	130629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
94	20241213	120630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
95	20241213	110627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
96	20241213	100627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
97	20241213	090629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	366	6.28	20240320	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
98	20241212	160632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
99	20241212	150625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
100	20241212	140623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
101	20241212	130622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
102	20241212	120610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
103	20241212	110621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
104	20241212	100619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
105	20241212	090625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
106	20241211	160618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
107	20241211	150459	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
108	20241211	140624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
109	20241211	130625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
110	20241211	120626	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
111	20241211	110623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
112	20241211	100625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
113	20241211	090628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
114	20241210	160619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
115	20241210	150621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
116	20241210	140621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
117	20241210	130620	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
118	20241210	120620	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
119	20241210	110619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
120	20241210	100620	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
121	20241210	090624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
122	20241209	160618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
123	20241209	150620	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
124	20241209	140619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
125	20241209	130621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
126	20241209	120618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
127	20241209	110619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
128	20241209	100618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
129	20241209	090615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
130	20241206	160613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
131	20241206	150616	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
132	20241206	140614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
133	20241206	130615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
134	20241206	120611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
135	20241206	110614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
136	20241206	100610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
137	20241206	090614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
138	20241205	160604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
139	20241205	150607	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
140	20241205	140600	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
141	20241205	130604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
142	20241205	120605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
143	20241205	110604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
144	20241205	100601	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
145	20241205	090605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
146	20241204	160555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
147	20241204	150555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
148	20241204	140555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
149	20241204	130551	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
150	20241204	120550	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
151	20241204	110544	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
152	20241204	100548	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
153	20241204	090555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
154	20241203	160621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
155	20241203	150641	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
156	20241203	140627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
157	20241203	130630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
158	20241203	120641	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
159	20241203	110624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
160	20241203	100613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
161	20241203	090611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
162	20241202	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
163	20241202	150639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
164	20241202	140624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
165	20241202	130607	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
166	20241202	120627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
167	20241202	110549	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
168	20241202	100556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
169	20241202	090554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N