KissMeData/215480/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161028	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
3	20241231	151012	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
4	20241231	141027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
5	20241231	131028	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
6	20241231	121027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
7	20241231	111026	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
8	20241231	101019	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
9	20241231	091023	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	-536	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1194502	N	N	N	N
10	20241230	161022	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-50	5	-1.80	24670965	8946	97.57	2755	2825	2620	3620	1950	2785	2757.76	12.71	0	-611	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
11	20241230	151024	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-45	5	-1.62	24148250	8755	95.48	2755	2825	2620	3620	1950	2785	2758.22	12.71	0	-581	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	258	10.83	0.72	12	0.09	253.00	3792.00	4565	20240103	-39.98	2240	20241209	22.32	4565	-39.98	20240103	2240	22.32	20241209	4565	-39.98	20240103	2240	22.32	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
12	20241230	141025	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	5	2	0.18	20916630	7585	82.72	2755	2825	2620	3620	1950	2785	2757.63	12.71	0	-584	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	262	11.03	0.74	12	0.08	253.00	3792.00	4565	20240103	-38.88	2240	20241209	24.55	4565	-38.88	20240103	2240	24.55	20241209	4565	-38.88	20240103	2240	24.55	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
13	20241230	131026	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-10	5	-0.36	19948815	7237	78.93	2755	2825	2620	3620	1950	2785	2756.50	12.71	0	-574	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	261	10.97	0.73	12	0.08	253.00	3792.00	4565	20240103	-39.21	2240	20241209	23.88	4565	-39.21	20240103	2240	23.88	20241209	4565	-39.21	20240103	2240	23.88	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
14	20241230	121021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-10	5	-0.36	19893215	7217	78.71	2755	2825	2620	3620	1950	2785	2756.44	12.71	0	-569	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	261	10.97	0.73	12	0.08	253.00	3792.00	4565	20240103	-39.21	2240	20241209	23.88	4565	-39.21	20240103	2240	23.88	20241209	4565	-39.21	20240103	2240	23.88	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
15	20241230	111024	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	-5	5	-0.18	16990725	6177	67.37	2755	2825	2620	3620	1950	2785	2750.64	12.71	0	-533	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	261	10.99	0.73	12	0.07	253.00	3792.00	4565	20240103	-39.10	2240	20241209	24.11	4565	-39.10	20240103	2240	24.11	20241209	4565	-39.10	20240103	2240	24.11	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
16	20241230	101023	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	-5	5	-0.18	15751905	5731	62.50	2755	2825	2620	3620	1950	2785	2748.54	12.71	0	-483	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	261	10.99	0.73	12	0.06	253.00	3792.00	4565	20240103	-39.10	2240	20241209	24.11	4565	-39.10	20240103	2240	24.11	20241209	4565	-39.10	20240103	2240	24.11	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
17	20241230	091025	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-15	5	-0.54	9309050	3407	37.16	2755	2790	2620	3620	1950	2785	2732.33	12.71	0	-365	2918	2851	2748	2681	2578	2885	2715	48	835	500	2060	5	1	9400000	260	10.95	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.32	2240	20241209	23.66	4565	-39.32	20240103	2240	23.66	20241209	4565	-39.32	20240103	2240	23.66	20241209	1.65	N	215480	500	48 억	1195038	N	N	N	N
18	20241227	161019	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	80	2	2.96	24512125	9157	38.66	2655	2815	2645	3515	1895	2705	2676.87	12.71	0	109	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	262	11.01	0.73	12	0.10	253.00	3792.00	4565	20240103	-38.99	2240	20241209	24.33	4565	-38.99	20240103	2240	24.33	20241209	4565	-38.99	20240103	2240	24.33	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
19	20241227	151018	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-25	5	-0.92	22617300	8471	35.77	2655	2815	2645	3515	1895	2705	2669.97	12.71	0	299	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	252	10.59	0.71	12	0.09	253.00	3792.00	4565	20240103	-41.29	2240	20241209	19.64	4565	-41.29	20240103	2240	19.64	20241209	4565	-41.29	20240103	2240	19.64	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
20	20241227	141021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-30	5	-1.11	21386825	8012	33.83	2655	2815	2645	3515	1895	2705	2669.35	12.71	0	334	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	251	10.57	0.71	12	0.09	253.00	3792.00	4565	20240103	-41.40	2240	20241209	19.42	4565	-41.40	20240103	2240	19.42	20241209	4565	-41.40	20240103	2240	19.42	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
21	20241227	131019	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-25	5	-0.92	21309785	7983	33.70	2655	2815	2645	3515	1895	2705	2669.40	12.71	0	332	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	252	10.59	0.71	12	0.08	253.00	3792.00	4565	20240103	-41.29	2240	20241209	19.64	4565	-41.29	20240103	2240	19.64	20241209	4565	-41.29	20240103	2240	19.64	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
22	20241227	121020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-50	5	-1.85	19520765	7311	30.87	2655	2815	2645	3515	1895	2705	2670.05	12.71	0	-123	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	250	10.49	0.70	12	0.08	253.00	3792.00	4565	20240103	-41.84	2240	20241209	18.53	4565	-41.84	20240103	2240	18.53	20241209	4565	-41.84	20240103	2240	18.53	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
23	20241227	111019	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-15	5	-0.55	16011610	5992	25.30	2655	2815	2645	3515	1895	2705	2672.16	12.71	0	-352	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	253	10.63	0.71	12	0.06	253.00	3792.00	4565	20240103	-41.07	2240	20241209	20.09	4565	-41.07	20240103	2240	20.09	20241209	4565	-41.07	20240103	2240	20.09	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
24	20241227	101016	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-25	5	-0.92	15258175	5712	24.12	2655	2815	2645	3515	1895	2705	2671.25	12.71	0	-220	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	252	10.59	0.71	12	0.06	253.00	3792.00	4565	20240103	-41.29	2240	20241209	19.64	4565	-41.29	20240103	2240	19.64	20241209	4565	-41.29	20240103	2240	19.64	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
25	20241227	091021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	55	2	2.03	7529125	2807	11.85	2655	2815	2645	3515	1895	2705	2682.27	12.71	0	-220	2781	2742	2721	2682	2661	2762	2702	48	810	500	2000	5	1	9400000	259	10.91	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.54	2240	20241209	23.21	4565	-39.54	20240103	2240	23.21	20241209	4565	-39.54	20240103	2240	23.21	20241209	1.65	N	215480	500	48 억	1194851	N	N	N	N
26	20241226	161013	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-25	5	-0.92	64170300	23650	266.99	2700	2760	2700	3545	1915	2730	2713.33	12.69	0	-4029	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	254	10.69	0.71	12	0.25	253.00	3792.00	4565	20240103	-40.74	2240	20241209	20.76	4565	-40.74	20240103	2240	20.76	20241209	4565	-40.74	20240103	2240	20.76	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
27	20241226	151011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-20	5	-0.73	63204565	23293	262.96	2700	2760	2700	3545	1915	2730	2713.46	12.69	0	-3684	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	255	10.71	0.71	12	0.25	253.00	3792.00	4565	20240103	-40.64	2240	20241209	20.98	4565	-40.64	20240103	2240	20.98	20241209	4565	-40.64	20240103	2240	20.98	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
28	20241226	141009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-30	5	-1.10	56361000	20768	234.45	2700	2760	2700	3545	1915	2730	2713.84	12.69	0	-2430	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	254	10.67	0.71	12	0.22	253.00	3792.00	4565	20240103	-40.85	2240	20241209	20.54	4565	-40.85	20240103	2240	20.54	20241209	4565	-40.85	20240103	2240	20.54	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
29	20241226	131011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	5	2	0.18	50420660	18573	209.67	2700	2760	2700	3545	1915	2730	2714.73	12.69	0	-1069	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	257	10.81	0.72	12	0.20	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
30	20241226	121009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-25	5	-0.92	45417335	16727	188.83	2700	2760	2700	3545	1915	2730	2715.21	12.69	0	-302	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	254	10.69	0.71	12	0.18	253.00	3792.00	4565	20240103	-40.74	2240	20241209	20.76	4565	-40.74	20240103	2240	20.76	20241209	4565	-40.74	20240103	2240	20.76	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
31	20241226	111008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-15	5	-0.55	37641160	13867	156.55	2700	2760	2700	3545	1915	2730	2714.44	12.69	0	863	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	255	10.73	0.72	12	0.15	253.00	3792.00	4565	20240103	-40.53	2240	20241209	21.21	4565	-40.53	20240103	2240	21.21	20241209	4565	-40.53	20240103	2240	21.21	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
32	20241226	101011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-10	5	-0.37	18830680	6941	78.36	2700	2760	2700	3545	1915	2730	2712.96	12.69	0	-1585	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	256	10.75	0.72	12	0.07	253.00	3792.00	4565	20240103	-40.42	2240	20241209	21.43	4565	-40.42	20240103	2240	21.43	20241209	4565	-40.42	20240103	2240	21.43	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
33	20241226	091011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-20	5	-0.73	9562265	3537	39.93	2700	2760	2700	3545	1915	2730	2703.50	12.69	0	-261	2843	2786	2758	2701	2673	2772	2687	48	815	500	2020	5	1	9400000	255	10.71	0.71	12	0.04	253.00	3792.00	4565	20240103	-40.64	2240	20241209	20.98	4565	-40.64	20240103	2240	20.98	20241209	4565	-40.64	20240103	2240	20.98	20241209	1.66	N	215480	500	48 억	1193220	N	N	N	N
34	20241224	161010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	-70	5	-2.50	24494270	8857	103.16	2770	2815	2730	3640	1960	2800	2763.31	12.70	0	-1003	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	257	10.79	0.72	12	0.09	253.00	3792.00	4565	20240103	-40.20	2240	20241209	21.88	4565	-40.20	20240103	2240	21.88	20241209	4565	-40.20	20240103	2240	21.88	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
35	20241224	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-60	5	-2.14	20992695	7577	88.25	2770	2815	2735	3640	1960	2800	2768.35	12.70	0	-968	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	258	10.83	0.72	12	0.08	253.00	3792.00	4565	20240103	-39.98	2240	20241209	22.32	4565	-39.98	20240103	2240	22.32	20241209	4565	-39.98	20240103	2240	22.32	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
36	20241224	141008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-25	5	-0.89	12348360	4436	51.67	2770	2815	2765	3640	1960	2800	2781.43	12.70	0	-369	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	261	10.97	0.73	12	0.05	253.00	3792.00	4565	20240103	-39.21	2240	20241209	23.88	4565	-39.21	20240103	2240	23.88	20241209	4565	-39.21	20240103	2240	23.88	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
37	20241224	131008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-25	5	-0.89	11262505	4044	47.10	2770	2815	2765	3640	1960	2800	2782.70	12.70	0	-296	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	261	10.97	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.21	2240	20241209	23.88	4565	-39.21	20240103	2240	23.88	20241209	4565	-39.21	20240103	2240	23.88	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
38	20241224	121008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-15	5	-0.54	7681580	2755	32.09	2770	2815	2765	3640	1960	2800	2785.40	12.70	0	-357	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	262	11.01	0.73	12	0.03	253.00	3792.00	4565	20240103	-38.99	2240	20241209	24.33	4565	-38.99	20240103	2240	24.33	20241209	4565	-38.99	20240103	2240	24.33	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
39	20241224	111010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-10	5	-0.36	7063985	2534	29.51	2770	2815	2765	3640	1960	2800	2784.38	12.70	0	-342	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	262	11.03	0.74	12	0.03	253.00	3792.00	4565	20240103	-38.88	2240	20241209	24.55	4565	-38.88	20240103	2240	24.55	20241209	4565	-38.88	20240103	2240	24.55	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
40	20241224	101009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-15	5	-0.54	4755325	1702	19.82	2770	2815	2770	3640	1960	2800	2791.20	12.70	0	-317	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	262	11.01	0.73	12	0.02	253.00	3792.00	4565	20240103	-38.99	2240	20241209	24.33	4565	-38.99	20240103	2240	24.33	20241209	4565	-38.99	20240103	2240	24.33	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
41	20241224	091014	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	-5	5	-0.18	1722545	616	7.17	2770	2795	2770	3640	1960	2800	2772.16	12.70	0	11	3006	2902	2816	2712	2626	2955	2765	48	840	500	2070	5	1	9400000	263	11.05	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.77	2240	20241209	24.78	4565	-38.77	20240103	2240	24.78	20241209	4565	-38.77	20240103	2240	24.78	20241209	1.66	N	215480	500	48 억	1194048	N	N	N	N
42	20241223	161000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	0	3	0.00	24236345	8586	46.72	2785	2920	2730	3640	1960	2800	2822.77	12.70	0	115	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	263	11.07	0.74	12	0.09	253.00	3792.00	4565	20240103	-38.66	2240	20241209	25.00	4565	-38.66	20240103	2240	25.00	20241209	4565	-38.66	20240103	2240	25.00	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
43	20241223	151006	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	15	2	0.54	23236525	8229	44.77	2785	2920	2730	3640	1960	2800	2823.74	12.70	0	136	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	265	11.13	0.74	12	0.09	253.00	3792.00	4565	20240103	-38.34	2240	20241209	25.67	4565	-38.34	20240103	2240	25.67	20241209	4565	-38.34	20240103	2240	25.67	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
44	20241223	141000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	5	2	0.18	22600105	8002	43.54	2785	2920	2730	3640	1960	2800	2824.31	12.70	0	129	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	264	11.09	0.74	12	0.09	253.00	3792.00	4565	20240103	-38.55	2240	20241209	25.22	4565	-38.55	20240103	2240	25.22	20241209	4565	-38.55	20240103	2240	25.22	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
45	20241223	131001	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	15	2	0.54	19973575	7068	38.46	2785	2920	2730	3640	1960	2800	2825.92	12.70	0	-244	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	265	11.13	0.74	12	0.08	253.00	3792.00	4565	20240103	-38.34	2240	20241209	25.67	4565	-38.34	20240103	2240	25.67	20241209	4565	-38.34	20240103	2240	25.67	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
46	20241223	121003	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	30	2	1.07	17270510	6103	33.21	2785	2920	2730	3640	1960	2800	2829.84	12.70	0	-245	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	266	11.19	0.75	12	0.06	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	4565	-38.01	20240103	2240	26.34	20241209	4565	-38.01	20240103	2240	26.34	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
47	20241223	111000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	10	2	0.36	13939615	4924	26.79	2785	2920	2730	3640	1960	2800	2830.95	12.70	0	-213	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	264	11.11	0.74	12	0.05	253.00	3792.00	4565	20240103	-38.44	2240	20241209	25.45	4565	-38.44	20240103	2240	25.45	20241209	4565	-38.44	20240103	2240	25.45	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
48	20241223	100955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	15	2	0.54	10675580	3760	20.46	2785	2920	2730	3640	1960	2800	2839.25	12.70	0	-145	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	265	11.13	0.74	12	0.04	253.00	3792.00	4565	20240103	-38.34	2240	20241209	25.67	4565	-38.34	20240103	2240	25.67	20241209	4565	-38.34	20240103	2240	25.67	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
49	20241223	090959	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	5	2	0.18	1841670	669	3.64	2785	2805	2730	3640	1960	2800	2752.87	12.70	0	-58	2916	2857	2786	2727	2656	2887	2757	48	840	500	2070	5	1	9400000	264	11.09	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.55	2240	20241209	25.22	4565	-38.55	20240103	2240	25.22	20241209	4565	-38.55	20240103	2240	25.22	20241209	1.66	N	215480	500	48 억	1194178	N	N	N	N
50	20241220	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	10	2	0.36	50122355	18086	115.21	2780	2845	2715	3625	1955	2790	2771.33	12.72	0	-1671	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	263	11.07	0.74	12	0.19	253.00	3792.00	4565	20240103	-38.66	2240	20241209	25.00	4565	-38.66	20240103	2240	25.00	20241209	4565	-38.66	20240103	2240	25.00	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
51	20241220	150958	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	15	2	0.54	49842355	17986	114.58	2780	2845	2715	3625	1955	2790	2771.18	12.72	0	-1660	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	264	11.09	0.74	12	0.19	253.00	3792.00	4565	20240103	-38.55	2240	20241209	25.22	4565	-38.55	20240103	2240	25.22	20241209	4565	-38.55	20240103	2240	25.22	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
52	20241220	140956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-50	5	-1.79	46015450	16616	105.85	2780	2845	2715	3625	1955	2790	2769.35	12.72	0	-833	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	258	10.83	0.72	12	0.18	253.00	3792.00	4565	20240103	-39.98	2240	20241209	22.32	4565	-39.98	20240103	2240	22.32	20241209	4565	-39.98	20240103	2240	22.32	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
53	20241220	130955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-70	5	-2.51	40932430	14748	93.95	2780	2845	2720	3625	1955	2790	2775.46	12.72	0	-849	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	256	10.75	0.72	12	0.16	253.00	3792.00	4565	20240103	-40.42	2240	20241209	21.43	4565	-40.42	20240103	2240	21.43	20241209	4565	-40.42	20240103	2240	21.43	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
54	20241220	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-40	5	-1.43	37425845	13461	85.75	2780	2845	2720	3625	1955	2790	2780.32	12.72	0	-828	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	259	10.87	0.73	12	0.14	253.00	3792.00	4565	20240103	-39.76	2240	20241209	22.77	4565	-39.76	20240103	2240	22.77	20241209	4565	-39.76	20240103	2240	22.77	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
55	20241220	110954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-55	5	-1.97	36617740	13169	83.89	2780	2845	2730	3625	1955	2790	2780.60	12.72	0	-823	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.14	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
56	20241220	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	20	2	0.72	18933400	6750	43.00	2780	2845	2755	3625	1955	2790	2804.95	12.72	0	-928	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	264	11.11	0.74	12	0.07	253.00	3792.00	4565	20240103	-38.44	2240	20241209	25.45	4565	-38.44	20240103	2240	25.45	20241209	4565	-38.44	20240103	2240	25.45	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
57	20241220	090957	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-15	5	-0.54	9339740	3321	21.16	2780	2845	2755	3625	1955	2790	2812.33	12.72	0	-932	2910	2850	2815	2755	2720	2832	2737	48	835	500	2060	5	1	9400000	261	10.97	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.21	2240	20241209	23.88	4565	-39.21	20240103	2240	23.88	20241209	4565	-39.21	20240103	2240	23.88	20241209	1.65	N	215480	500	48 억	1195885	N	N	N	N
58	20241219	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-90	5	-3.12	44051980	15613	82.14	2840	2875	2780	3740	2020	2880	2821.49	12.75	0	-2679	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	262	11.03	0.74	12	0.17	253.00	3792.00	4565	20240103	-38.88	2240	20241209	24.55	4565	-38.88	20240103	2240	24.55	20241209	4565	-38.88	20240103	2240	24.55	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
59	20241219	150951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-55	5	-1.91	40382595	14298	75.22	2840	2875	2780	3740	2020	2880	2824.35	12.75	0	-1478	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	266	11.17	0.74	12	0.15	253.00	3792.00	4565	20240103	-38.12	2240	20241209	26.12	4565	-38.12	20240103	2240	26.12	20241209	4565	-38.12	20240103	2240	26.12	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
60	20241219	140953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-45	5	-1.56	39251785	13897	73.12	2840	2875	2780	3740	2020	2880	2824.48	12.75	0	-1243	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	266	11.21	0.75	12	0.15	253.00	3792.00	4565	20240103	-37.90	2240	20241209	26.56	4565	-37.90	20240103	2240	26.56	20241209	4565	-37.90	20240103	2240	26.56	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
61	20241219	130951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-50	5	-1.74	35853135	12694	66.79	2840	2875	2780	3740	2020	2880	2824.42	12.75	0	-437	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	266	11.19	0.75	12	0.14	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	4565	-38.01	20240103	2240	26.34	20241209	4565	-38.01	20240103	2240	26.34	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
62	20241219	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	-10	5	-0.35	18081305	6361	33.47	2840	2875	2805	3740	2020	2880	2842.53	12.75	0	-1241	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	270	11.34	0.76	12	0.07	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	4565	-37.13	20240103	2240	28.12	20241209	4565	-37.13	20240103	2240	28.12	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
63	20241219	110951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-55	5	-1.91	15234180	5365	28.23	2840	2865	2805	3740	2020	2880	2839.55	12.75	0	-1208	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	266	11.17	0.74	12	0.06	253.00	3792.00	4565	20240103	-38.12	2240	20241209	26.12	4565	-38.12	20240103	2240	26.12	20241209	4565	-38.12	20240103	2240	26.12	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
64	20241219	100943	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-40	5	-1.39	9859165	3472	18.27	2840	2860	2805	3740	2020	2880	2839.62	12.75	0	-270	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	267	11.23	0.75	12	0.04	253.00	3792.00	4565	20240103	-37.79	2240	20241209	26.79	4565	-37.79	20240103	2240	26.79	20241209	4565	-37.79	20240103	2240	26.79	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
65	20241219	090953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-50	5	-1.74	2305195	816	4.29	2840	2840	2805	3740	2020	2880	2824.99	12.75	0	-161	2973	2926	2833	2786	2693	2950	2810	48	860	500	2130	5	1	9400000	266	11.19	0.75	12	0.01	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	4565	-38.01	20240103	2240	26.34	20241209	4565	-38.01	20240103	2240	26.34	20241209	1.90	N	215480	500	48 억	1198557	N	N	N	N
66	20241218	160948	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	135	2	4.92	53007220	18989	19.97	2745	2880	2740	3565	1925	2745	2791.80	12.74	0	924	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	271	11.38	0.76	12	0.20	253.00	3792.00	4565	20240103	-36.91	2240	20241209	28.57	4565	-36.91	20240103	2240	28.57	20241209	4565	-36.91	20240103	2240	28.57	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
67	20241218	150952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	125	2	4.55	51873140	18595	19.56	2745	2875	2740	3565	1925	2745	2789.95	12.74	0	966	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	270	11.34	0.76	12	0.20	253.00	3792.00	4565	20240103	-37.13	2240	20241209	28.12	4565	-37.13	20240103	2240	28.12	20241209	4565	-37.13	20240103	2240	28.12	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
68	20241218	140950	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	85	2	3.10	43427390	15629	16.44	2745	2830	2740	3565	1925	2745	2778.93	12.74	0	1016	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	266	11.19	0.75	12	0.17	253.00	3792.00	4565	20240103	-38.01	2240	20241209	26.34	4565	-38.01	20240103	2240	26.34	20241209	4565	-38.01	20240103	2240	26.34	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
69	20241218	130951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	55	2	2.00	28880335	10430	10.97	2745	2800	2740	3565	1925	2745	2769.28	12.74	0	1162	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	263	11.07	0.74	12	0.11	253.00	3792.00	4565	20240103	-38.66	2240	20241209	25.00	4565	-38.66	20240103	2240	25.00	20241209	4565	-38.66	20240103	2240	25.00	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
70	20241218	120943	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	40	2	1.46	26433930	9556	10.05	2745	2800	2740	3565	1925	2745	2766.51	12.74	0	1186	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	262	11.01	0.73	12	0.10	253.00	3792.00	4565	20240103	-38.99	2240	20241209	24.33	4565	-38.99	20240103	2240	24.33	20241209	4565	-38.99	20240103	2240	24.33	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
71	20241218	110950	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	25	2	0.91	20296500	7350	7.73	2745	2790	2740	3565	1925	2745	2761.73	12.74	0	1021	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	260	10.95	0.73	12	0.08	253.00	3792.00	4565	20240103	-39.32	2240	20241209	23.66	4565	-39.32	20240103	2240	23.66	20241209	4565	-39.32	20240103	2240	23.66	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
72	20241218	100951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	15	2	0.55	18260790	6614	6.96	2745	2790	2740	3565	1925	2745	2761.26	12.74	0	1056	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	259	10.91	0.73	12	0.07	253.00	3792.00	4565	20240103	-39.54	2240	20241209	23.21	4565	-39.54	20240103	2240	23.21	20241209	4565	-39.54	20240103	2240	23.21	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
73	20241218	090954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	25	2	0.91	6928845	2518	2.65	2745	2770	2745	3565	1925	2745	2752.10	12.74	0	721	3121	2932	2831	2642	2541	2882	2592	48	820	500	2030	5	1	9400000	260	10.95	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.32	2240	20241209	23.66	4565	-39.32	20240103	2240	23.66	20241209	4565	-39.32	20240103	2240	23.66	20241209	1.85	N	215480	500	48 억	1197621	N	N	N	N
74	20241217	160946	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	-275	5	-9.11	272886270	95067	163.27	3010	3020	2730	3925	2115	3020	2871.80	12.70	0	3586	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	258	10.85	0.72	12	1.01	253.00	3792.00	4565	20240103	-39.87	2240	20241209	22.54	4565	-39.87	20240103	2240	22.54	20241209	4565	-39.87	20240103	2240	22.54	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
75	20241217	150950	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-285	5	-9.44	248571400	86327	148.26	3010	3020	2730	3925	2115	3020	2879.42	12.70	0	7177	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	257	10.81	0.72	12	0.92	253.00	3792.00	4565	20240103	-40.09	2240	20241209	22.10	4565	-40.09	20240103	2240	22.10	20241209	4565	-40.09	20240103	2240	22.10	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
76	20241217	140941	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-235	5	-7.78	200392530	68913	118.35	3010	3020	2785	3925	2115	3020	2907.91	12.70	0	6411	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	262	11.01	0.73	12	0.73	253.00	3792.00	4565	20240103	-38.99	2240	20241209	24.33	4565	-38.99	20240103	2240	24.33	20241209	4565	-38.99	20240103	2240	24.33	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
77	20241217	130938	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-115	5	-3.81	108649560	36719	63.06	3010	3020	2875	3925	2115	3020	2958.95	12.70	0	-2654	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	273	11.48	0.77	12	0.39	253.00	3792.00	4565	20240103	-36.36	2240	20241209	29.69	4565	-36.36	20240103	2240	29.69	20241209	4565	-36.36	20240103	2240	29.69	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
78	20241217	120919	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-80	5	-2.65	68392105	22898	39.33	3010	3020	2920	3925	2115	3020	2986.82	12.70	0	-3543	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	276	11.62	0.78	12	0.24	253.00	3792.00	4565	20240103	-35.60	2240	20241209	31.25	4565	-35.60	20240103	2240	31.25	20241209	4565	-35.60	20240103	2240	31.25	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
79	20241217	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-60	5	-1.99	64140855	21464	36.86	3010	3020	2920	3925	2115	3020	2988.30	12.70	0	-3424	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	278	11.70	0.78	12	0.23	253.00	3792.00	4565	20240103	-35.16	2240	20241209	32.14	4565	-35.16	20240103	2240	32.14	20241209	4565	-35.16	20240103	2240	32.14	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
80	20241217	100937	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-75	5	-2.48	33262115	11179	19.20	3010	3020	2925	3925	2115	3020	2975.41	12.70	0	-1018	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	277	11.64	0.78	12	0.12	253.00	3792.00	4565	20240103	-35.49	2240	20241209	31.47	4565	-35.49	20240103	2240	31.47	20241209	4565	-35.49	20240103	2240	31.47	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
81	20241217	090947	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-40	5	-1.32	4997380	1664	2.86	3010	3020	2975	3925	2115	3020	3003.23	12.70	0	49	3223	3121	3058	2956	2893	3090	2925	48	905	500	2230	5	1	9400000	280	11.78	0.79	12	0.02	253.00	3792.00	4565	20240103	-34.72	2240	20241209	33.04	4565	-34.72	20240103	2240	33.04	20241209	4565	-34.72	20240103	2240	33.04	20241209	1.57	N	215480	500	48 억	1194010	N	N	N	N
82	20241216	160938	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-80	5	-2.58	178861055	58208	63.09	3115	3160	2995	4030	2170	3100	3072.53	12.71	0	-973	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	284	11.94	0.80	12	0.62	253.00	3792.00	4565	20240103	-33.84	2240	20241209	34.82	4565	-33.84	20240103	2240	34.82	20241209	4565	-33.84	20240103	2240	34.82	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
83	20241216	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-75	5	-2.42	176953895	57577	62.41	3115	3160	2995	4030	2170	3100	3073.05	12.71	0	-697	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	284	11.96	0.80	12	0.61	253.00	3792.00	4565	20240103	-33.73	2240	20241209	35.04	4565	-33.73	20240103	2240	35.04	20241209	4565	-33.73	20240103	2240	35.04	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
84	20241216	140946	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	-85	5	-2.74	175482055	57091	61.88	3115	3160	2995	4030	2170	3100	3073.43	12.71	0	-414	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	283	11.92	0.80	12	0.61	253.00	3792.00	4565	20240103	-33.95	2240	20241209	34.60	4565	-33.95	20240103	2240	34.60	20241209	4565	-33.95	20240103	2240	34.60	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
85	20241216	130948	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-65	5	-2.10	165699275	53857	58.37	3115	3160	2995	4030	2170	3100	3076.38	12.71	0	-414	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	285	12.00	0.80	12	0.57	253.00	3792.00	4565	20240103	-33.52	2240	20241209	35.49	4565	-33.52	20240103	2240	35.49	20241209	4565	-33.52	20240103	2240	35.49	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
86	20241216	120947	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	-5	5	-0.16	148694160	48312	52.36	3115	3160	2995	4030	2170	3100	3077.50	12.71	0	-645	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	291	12.23	0.82	12	0.51	253.00	3792.00	4565	20240103	-32.20	2240	20241209	38.17	4565	-32.20	20240103	2240	38.17	20241209	4565	-32.20	20240103	2240	38.17	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
87	20241216	110946	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	-35	5	-1.13	136908960	44495	48.23	3115	3160	2995	4030	2170	3100	3076.62	12.71	0	-210	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	288	12.11	0.81	12	0.47	253.00	3792.00	4565	20240103	-32.86	2240	20241209	36.83	4565	-32.86	20240103	2240	36.83	20241209	4565	-32.86	20240103	2240	36.83	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
88	20241216	100946	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-40	5	-1.29	131540485	42739	46.32	3115	3160	2995	4030	2170	3100	3077.43	12.71	0	-114	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	288	12.09	0.81	12	0.45	253.00	3792.00	4565	20240103	-32.97	2240	20241209	36.61	4565	-32.97	20240103	2240	36.61	20241209	4565	-32.97	20240103	2240	36.61	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
89	20241216	090947	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	15	2	0.48	42307670	13576	14.71	3115	3160	3090	4030	2170	3100	3117.15	12.71	0	-2187	3266	3182	3016	2932	2766	3225	2975	48	930	500	2290	5	1	9400000	293	12.31	0.82	12	0.14	253.00	3792.00	4565	20240103	-31.76	2240	20241209	39.06	4565	-31.76	20240103	2240	39.06	20241209	4565	-31.76	20240103	2240	39.06	20241209	1.06	N	215480	500	48 억	1194286	N	N	N	N
90	20241213	160939	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	100	2	3.33	269558775	88992	58.55	2965	3100	2850	3900	2100	3000	3028.78	12.72	0	-1631	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	291	12.25	0.82	12	0.95	253.00	3792.00	4565	20240103	-32.09	2240	20241209	38.39	4565	-32.09	20240103	2240	38.39	20241209	4565	-32.09	20240103	2240	38.39	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
91	20241213	150945	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	75	2	2.50	256944370	84900	55.86	2965	3100	2850	3900	2100	3000	3026.44	12.72	0	-1707	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	289	12.15	0.81	12	0.90	253.00	3792.00	4565	20240103	-32.64	2240	20241209	37.28	4565	-32.64	20240103	2240	37.28	20241209	4565	-32.64	20240103	2240	37.28	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
92	20241213	140944	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	65	2	2.17	208678815	69181	45.52	2965	3100	2850	3900	2100	3000	3016.42	12.72	0	-1787	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	288	12.11	0.81	12	0.74	253.00	3792.00	4565	20240103	-32.86	2240	20241209	36.83	4565	-32.86	20240103	2240	36.83	20241209	4565	-32.86	20240103	2240	36.83	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
93	20241213	130945	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	40	2	1.33	158841490	52820	34.75	2965	3100	2850	3900	2100	3000	3007.22	12.72	0	-2253	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	286	12.02	0.80	12	0.56	253.00	3792.00	4565	20240103	-33.41	2240	20241209	35.71	4565	-33.41	20240103	2240	35.71	20241209	4565	-33.41	20240103	2240	35.71	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
94	20241213	120945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-35	5	-1.17	50553210	17143	11.28	2965	3005	2850	3900	2100	3000	2948.91	12.72	0	-2175	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	279	11.72	0.78	12	0.18	253.00	3792.00	4565	20240103	-35.05	2240	20241209	32.37	4565	-35.05	20240103	2240	32.37	20241209	4565	-35.05	20240103	2240	32.37	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
95	20241213	110943	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	-25	5	-0.83	41215355	14010	9.22	2965	3005	2850	3900	2100	3000	2941.85	12.72	0	-882	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	280	11.76	0.78	12	0.15	253.00	3792.00	4565	20240103	-34.83	2240	20241209	32.81	4565	-34.83	20240103	2240	32.81	20241209	4565	-34.83	20240103	2240	32.81	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
96	20241213	100934	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-40	5	-1.33	24852795	8477	5.58	2965	3005	2850	3900	2100	3000	2931.79	12.72	0	-57	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	278	11.70	0.78	12	0.09	253.00	3792.00	4565	20240103	-35.16	2240	20241209	32.14	4565	-35.16	20240103	2240	32.14	20241209	4565	-35.16	20240103	2240	32.14	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
97	20241213	090945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-70	5	-2.33	10666955	3642	2.40	2965	3005	2850	3900	2100	3000	2928.87	12.72	0	62	3253	3126	2928	2801	2603	3190	2865	48	900	500	2220	5	1	9400000	275	11.58	0.77	12	0.04	253.00	3792.00	4565	20240103	-35.82	2240	20241209	30.80	4565	-35.82	20240103	2240	30.80	20241209	4565	-35.82	20240103	2240	30.80	20241209	1.04	N	215480	500	48 억	1195914	N	N	N	N
98	20241212	160945	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	35	2	1.18	445668225	151984	32.04	2920	3055	2730	3850	2080	2965	2932.19	12.78	0	-6339	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	282	11.86	0.79	12	1.62	253.00	3792.00	4565	20240103	-34.28	2240	20241209	33.93	4565	-34.28	20240103	2240	33.93	20241209	4565	-34.28	20240103	2240	33.93	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
99	20241212	150938	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	35	2	1.18	433282170	147850	31.17	2920	3055	2730	3850	2080	2965	2930.55	12.78	0	-6085	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	282	11.86	0.79	12	1.57	253.00	3792.00	4565	20240103	-34.28	2240	20241209	33.93	4565	-34.28	20240103	2240	33.93	20241209	4565	-34.28	20240103	2240	33.93	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
100	20241212	140936	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-50	5	-1.69	357970795	122558	25.83	2920	3055	2730	3850	2080	2965	2920.83	12.78	0	-6555	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	274	11.52	0.77	12	1.30	253.00	3792.00	4565	20240103	-36.14	2240	20241209	30.13	4565	-36.14	20240103	2240	30.13	20241209	4565	-36.14	20240103	2240	30.13	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
101	20241212	130924	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	-45	5	-1.52	352646305	120730	25.45	2920	3055	2730	3850	2080	2965	2920.95	12.78	0	-5991	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	274	11.54	0.77	12	1.28	253.00	3792.00	4565	20240103	-36.04	2240	20241209	30.36	4565	-36.04	20240103	2240	30.36	20241209	4565	-36.04	20240103	2240	30.36	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
102	20241212	120920	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	5	2	0.17	344517200	117954	24.86	2920	3055	2730	3850	2080	2965	2920.78	12.78	0	-5408	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	279	11.74	0.78	12	1.25	253.00	3792.00	4565	20240103	-34.94	2240	20241209	32.59	4565	-34.94	20240103	2240	32.59	20241209	4565	-34.94	20240103	2240	32.59	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
103	20241212	110931	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-60	5	-2.02	301284310	103221	21.76	2920	3055	2730	3850	2080	2965	2918.83	12.78	0	-5674	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	273	11.48	0.77	12	1.10	253.00	3792.00	4565	20240103	-36.36	2240	20241209	29.69	4565	-36.36	20240103	2240	29.69	20241209	4565	-36.36	20240103	2240	29.69	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
104	20241212	100930	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	55	2	1.85	245355485	84456	17.80	2920	3055	2730	3850	2080	2965	2905.13	12.78	0	-2729	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	284	11.94	0.80	12	0.90	253.00	3792.00	4565	20240103	-33.84	2240	20241209	34.82	4565	-33.84	20240103	2240	34.82	20241209	4565	-33.84	20240103	2240	34.82	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
105	20241212	090937	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	-80	5	-2.70	155293065	53634	11.31	2920	3055	2730	3850	2080	2965	2895.42	12.78	0	2096	3235	3100	2860	2725	2485	3167	2792	48	885	500	2190	5	1	9400000	271	11.40	0.76	12	0.57	253.00	3792.00	4565	20240103	-36.80	2240	20241209	28.79	4565	-36.80	20240103	2240	28.79	20241209	4565	-36.80	20240103	2240	28.79	20241209	1.10	N	215480	500	48 억	1201174	N	N	N	N
106	20241211	160931	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	375	2	14.48	1348480770	471415	334.85	2715	2995	2620	3365	1815	2590	2860.46	12.69	0	17255	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	279	11.72	0.78	12	5.02	253.00	3792.00	4565	20240103	-35.05	2240	20241209	32.37	4565	-35.05	20240103	2240	32.37	20241209	4565	-35.05	20240103	2240	32.37	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
107	20241211	150919	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	365	2	14.09	1314972835	460099	326.81	2715	2995	2620	3365	1815	2590	2858.02	12.69	0	17543	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	278	11.68	0.78	12	4.89	253.00	3792.00	4565	20240103	-35.27	2240	20241209	31.92	4565	-35.27	20240103	2240	31.92	20241209	4565	-35.27	20240103	2240	31.92	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
108	20241211	140938	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	285	2	11.00	1184887450	416004	295.49	2715	2995	2620	3365	1815	2590	2848.26	12.69	0	17223	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	270	11.36	0.76	12	4.43	253.00	3792.00	4565	20240103	-37.02	2240	20241209	28.35	4565	-37.02	20240103	2240	28.35	20241209	4565	-37.02	20240103	2240	28.35	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
109	20241211	130939	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	315	2	12.16	1101143115	386923	274.84	2715	2995	2620	3365	1815	2590	2845.90	12.69	0	17668	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	273	11.48	0.77	12	4.12	253.00	3792.00	4565	20240103	-36.36	2240	20241209	29.69	4565	-36.36	20240103	2240	29.69	20241209	4565	-36.36	20240103	2240	29.69	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
110	20241211	120941	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	250	2	9.65	1081529135	380092	269.98	2715	2995	2620	3365	1815	2590	2845.44	12.69	0	17001	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	267	11.23	0.75	12	4.04	253.00	3792.00	4565	20240103	-37.79	2240	20241209	26.79	4565	-37.79	20240103	2240	26.79	20241209	4565	-37.79	20240103	2240	26.79	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
111	20241211	110937	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	260	2	10.04	594794755	213047	151.33	2715	2890	2620	3365	1815	2590	2791.85	12.69	0	10261	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	268	11.26	0.75	12	2.27	253.00	3792.00	4565	20240103	-37.57	2240	20241209	27.23	4565	-37.57	20240103	2240	27.23	20241209	4565	-37.57	20240103	2240	27.23	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
112	20241211	100938	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	210	2	8.11	334228655	121091	86.01	2715	2815	2620	3365	1815	2590	2760.15	12.69	0	5813	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	263	11.07	0.74	12	1.29	253.00	3792.00	4565	20240103	-38.66	2240	20241209	25.00	4565	-38.66	20240103	2240	25.00	20241209	4565	-38.66	20240103	2240	25.00	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
113	20241211	090943	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	70	2	2.70	36585795	13644	9.69	2715	2715	2620	3365	1815	2590	2681.48	12.69	0	-587	2840	2715	2565	2440	2290	2777	2502	48	775	500	1910	5	1	9400000	250	10.51	0.70	12	0.15	253.00	3792.00	4565	20240103	-41.73	2240	20241209	18.75	4565	-41.73	20240103	2240	18.75	20241209	4565	-41.73	20240103	2240	18.75	20241209	1.12	N	215480	500	48 억	1192405	N	N	N	N
114	20241210	160929	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	165	2	6.80	362305585	140769	140.58	2420	2690	2415	3150	1700	2425	2573.76	12.60	0	7929	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	243	10.24	0.68	12	1.50	253.00	3792.00	4565	20240103	-43.26	2240	20241209	15.62	4565	-43.26	20240103	2240	15.62	20241209	4565	-43.26	20240103	2240	15.62	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
115	20241210	150932	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	200	2	8.25	351042645	136433	136.25	2420	2690	2415	3150	1700	2425	2573.00	12.60	0	7917	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	247	10.38	0.69	12	1.45	253.00	3792.00	4565	20240103	-42.50	2240	20241209	17.19	4565	-42.50	20240103	2240	17.19	20241209	4565	-42.50	20240103	2240	17.19	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
116	20241210	140932	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	180	2	7.42	335741180	130572	130.40	2420	2690	2415	3150	1700	2425	2571.31	12.60	0	8897	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	245	10.30	0.69	12	1.39	253.00	3792.00	4565	20240103	-42.94	2240	20241209	16.29	4565	-42.94	20240103	2240	16.29	20241209	4565	-42.94	20240103	2240	16.29	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
117	20241210	130932	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	145	2	5.98	231262870	90841	90.72	2420	2615	2415	3150	1700	2425	2545.80	12.60	0	6870	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	242	10.16	0.68	12	0.97	253.00	3792.00	4565	20240103	-43.70	2240	20241209	14.73	4565	-43.70	20240103	2240	14.73	20241209	4565	-43.70	20240103	2240	14.73	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
118	20241210	120931	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	125	2	5.15	213262610	83777	83.67	2420	2615	2415	3150	1700	2425	2545.60	12.60	0	6919	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	240	10.08	0.67	12	0.89	253.00	3792.00	4565	20240103	-44.14	2240	20241209	13.84	4565	-44.14	20240103	2240	13.84	20241209	4565	-44.14	20240103	2240	13.84	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
119	20241210	110931	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	100	2	4.12	199876310	78509	78.41	2420	2615	2415	3150	1700	2425	2545.90	12.60	0	7214	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	237	9.98	0.67	12	0.84	253.00	3792.00	4565	20240103	-44.69	2240	20241209	12.72	4565	-44.69	20240103	2240	12.72	20241209	4565	-44.69	20240103	2240	12.72	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
120	20241210	100931	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	95	2	3.92	195446840	76760	76.66	2420	2615	2415	3150	1700	2425	2546.21	12.60	0	7010	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	237	9.96	0.66	12	0.82	253.00	3792.00	4565	20240103	-44.80	2240	20241209	12.50	4565	-44.80	20240103	2240	12.50	20241209	4565	-44.80	20240103	2240	12.50	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
121	20241210	090937	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	40	2	1.65	8779400	3610	3.61	2420	2465	2415	3150	1700	2425	2431.97	12.60	0	1821	2681	2552	2396	2267	2111	2617	2332	48	725	500	1790	5	1	9400000	232	9.74	0.65	12	0.04	253.00	3792.00	4565	20240103	-46.00	2240	20241209	10.04	4565	-46.00	20240103	2240	10.04	20241209	4565	-46.00	20240103	2240	10.04	20241209	1.13	N	215480	500	48 억	1184225	N	N	N	N
122	20241209	160928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2425	110	2	4.75	240415880	100132	326.97	2300	2525	2240	3005	1625	2315	2400.99	12.54	0	5490	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	228	9.58	0.64	12	1.07	253.00	3792.00	4565	20240103	-46.88	2240	20241209	8.26	4565	-46.88	20240103	2240	8.26	20241209	4565	-46.88	20240103	2240	8.26	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
123	20241209	150929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2415	100	2	4.32	232961620	97045	316.89	2300	2525	2240	3005	1625	2315	2400.56	12.54	0	5607	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	227	9.55	0.64	12	1.03	253.00	3792.00	4565	20240103	-47.10	2240	20241209	7.81	4565	-47.10	20240103	2240	7.81	20241209	4565	-47.10	20240103	2240	7.81	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
124	20241209	140930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2380	65	2	2.81	224881980	93676	305.89	2300	2525	2240	3005	1625	2315	2400.64	12.54	0	5610	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	224	9.41	0.63	12	1.00	253.00	3792.00	4565	20240103	-47.86	2240	20241209	6.25	4565	-47.86	20240103	2240	6.25	20241209	4565	-47.86	20240103	2240	6.25	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
125	20241209	130932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2425	110	2	4.75	201162940	83895	273.95	2300	2525	2240	3005	1625	2315	2397.80	12.54	0	2356	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	228	9.58	0.64	12	0.89	253.00	3792.00	4565	20240103	-46.88	2240	20241209	8.26	4565	-46.88	20240103	2240	8.26	20241209	4565	-46.88	20240103	2240	8.26	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
126	20241209	120929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2405	90	2	3.89	98528530	42274	138.04	2300	2440	2240	3005	1625	2315	2330.71	12.54	0	-4367	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	226	9.51	0.63	12	0.45	253.00	3792.00	4565	20240103	-47.32	2240	20241209	7.37	4565	-47.32	20240103	2240	7.37	20241209	4565	-47.32	20240103	2240	7.37	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
127	20241209	110930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	20	2	0.86	69440895	29926	97.72	2300	2440	2240	3005	1625	2315	2320.42	12.54	0	-3636	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	219	9.23	0.62	12	0.32	253.00	3792.00	4565	20240103	-48.85	2240	20241209	4.24	4565	-48.85	20240103	2240	4.24	20241209	4565	-48.85	20240103	2240	4.24	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
128	20241209	100927	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-30	5	-1.30	62142095	26783	87.46	2300	2440	2240	3005	1625	2315	2320.21	12.54	0	-3758	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	215	9.03	0.60	12	0.28	253.00	3792.00	4565	20240103	-49.95	2240	20241209	2.01	4565	-49.95	20240103	2240	2.01	20241209	4565	-49.95	20240103	2240	2.01	20241209	1.12	N	215480	500	48 억	1178564	N	N	N	N
129	20241209	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-40	5	-1.73	3785515	1647	5.38	2300	2300	2275	3005	1625	2315	2298.36	12.54	0	-94	2375	2345	2295	2265	2215	2320	2240	48	690	500	1710	5	1	9400000	214	8.99	0.60	12	0.02	253.00	3792.00	4565	20240103	-50.16	2245	20241206	1.34	4565	-50.16	20240103	2245	1.34	20241206	4565	-50.16	20240103	2245	1.34	20241206	1.12	N	215480	500	48 억	1178564	N	N	N	N
130	20241206	160920	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	-10	5	-0.43	69921970	30624	216.55	2325	2325	2245	3020	1630	2325	2283.23	12.55	0	-1058	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	218	9.15	0.61	12	0.33	253.00	3792.00	4565	20240103	-49.29	2245	20241206	3.12	4565	-49.29	20240103	2245	3.12	20241206	4565	-49.29	20240103	2245	3.12	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
131	20241206	150925	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-20	5	-0.86	68434790	29979	211.99	2325	2325	2245	3020	1630	2325	2282.75	12.55	0	-863	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	217	9.11	0.61	12	0.32	253.00	3792.00	4565	20240103	-49.51	2245	20241206	2.67	4565	-49.51	20240103	2245	2.67	20241206	4565	-49.51	20240103	2245	2.67	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
132	20241206	140922	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-40	5	-1.72	52331590	22960	162.35	2325	2325	2245	3020	1630	2325	2279.24	12.55	0	-2081	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	215	9.03	0.60	12	0.24	253.00	3792.00	4565	20240103	-49.95	2245	20241206	1.78	4565	-49.95	20240103	2245	1.78	20241206	4565	-49.95	20240103	2245	1.78	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
133	20241206	130923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	-35	5	-1.51	52267910	22932	162.16	2325	2325	2245	3020	1630	2325	2279.25	12.55	0	-2081	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	215	9.05	0.60	12	0.24	253.00	3792.00	4565	20240103	-49.84	2245	20241206	2.00	4565	-49.84	20240103	2245	2.00	20241206	4565	-49.84	20240103	2245	2.00	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
134	20241206	120918	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	-35	5	-1.51	49452025	21700	153.44	2325	2325	2245	3020	1630	2325	2278.88	12.55	0	-1934	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	215	9.05	0.60	12	0.23	253.00	3792.00	4565	20240103	-49.84	2245	20241206	2.00	4565	-49.84	20240103	2245	2.00	20241206	4565	-49.84	20240103	2245	2.00	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
135	20241206	110914	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	-75	5	-3.23	38867855	17005	120.24	2325	2325	2250	3020	1630	2325	2285.66	12.55	0	-2732	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	212	8.89	0.59	12	0.18	253.00	3792.00	4565	20240103	-50.71	2250	20241206	0.00	4565	-50.71	20240103	2250	0.00	20241206	4565	-50.71	20240103	2250	0.00	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
136	20241206	100915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	-35	5	-1.51	25075535	10920	77.22	2325	2325	2255	3020	1630	2325	2296.28	12.55	0	-2590	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	215	9.05	0.60	12	0.12	253.00	3792.00	4565	20240103	-49.84	2255	20241206	1.55	4565	-49.84	20240103	2255	1.55	20241206	4565	-49.84	20240103	2255	1.55	20241206	1.11	N	215480	500	48 억	1179623	N	N	N	N
137	20241206	090922	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	-20	5	-0.86	3901840	1681	11.89	2325	2325	2305	3020	1630	2325	2321.13	12.55	0	-12	2415	2370	2340	2295	2265	2355	2280	48	695	500	1720	5	1	9400000	217	9.11	0.61	12	0.02	253.00	3792.00	4565	20240103	-49.51	2290	20241115	0.66	4565	-49.51	20240103	2290	0.66	20241115	4565	-49.51	20240103	2290	0.66	20241115	1.11	N	215480	500	48 억	1179623	N	N	N	N
138	20241205	160904	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-60	5	-2.52	32863730	14074	34.69	2385	2385	2310	3100	1670	2385	2335.07	12.56	0	-993	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.19	0.61	12	0.15	253.00	3792.00	4565	20240103	-49.07	2290	20241115	1.53	4565	-49.07	20240103	2290	1.53	20241115	4565	-49.07	20240103	2290	1.53	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
139	20241205	150910	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-45	5	-1.89	31561405	13515	33.31	2385	2385	2310	3100	1670	2385	2335.29	12.56	0	-1006	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	220	9.25	0.62	12	0.14	253.00	3792.00	4565	20240103	-48.74	2290	20241115	2.18	4565	-48.74	20240103	2290	2.18	20241115	4565	-48.74	20240103	2290	2.18	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
140	20241205	140856	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-60	5	-2.52	28454320	12186	30.04	2385	2385	2310	3100	1670	2385	2335.00	12.56	0	-772	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.19	0.61	12	0.13	253.00	3792.00	4565	20240103	-49.07	2290	20241115	1.53	4565	-49.07	20240103	2290	1.53	20241115	4565	-49.07	20240103	2290	1.53	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
141	20241205	130906	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-50	5	-2.10	19124410	8167	20.13	2385	2385	2310	3100	1670	2385	2341.67	12.56	0	-618	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.23	0.62	12	0.09	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
142	20241205	120906	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-50	5	-2.10	17288540	7375	18.18	2385	2385	2315	3100	1670	2385	2344.21	12.56	0	-618	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.23	0.62	12	0.08	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
143	20241205	110905	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-50	5	-2.10	13933225	5931	14.62	2385	2385	2315	3100	1670	2385	2349.22	12.56	0	-145	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.23	0.62	12	0.06	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
144	20241205	100902	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-50	5	-2.10	12204615	5187	12.78	2385	2385	2330	3100	1670	2385	2352.92	12.56	0	-145	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	219	9.23	0.62	12	0.06	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
145	20241205	090909	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-20	5	-0.84	4567035	1933	4.76	2385	2385	2355	3100	1670	2385	2362.67	12.56	0	424	2575	2480	2390	2295	2205	2527	2342	48	715	500	1760	5	1	9400000	222	9.35	0.62	12	0.02	253.00	3792.00	4565	20240103	-48.19	2290	20241115	3.28	4565	-48.19	20240103	2290	3.28	20241115	4565	-48.19	20240103	2290	3.28	20241115	1.11	N	215480	500	48 억	1180629	N	N	N	N
146	20241204	160850	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	20	2	0.85	94728780	40567	195.85	2360	2485	2300	3070	1660	2365	2335.12	12.59	0	-3291	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	224	9.43	0.63	12	0.43	253.00	3792.00	4565	20240103	-47.75	2290	20241115	4.15	4565	-47.75	20240103	2290	4.15	20241115	4565	-47.75	20240103	2290	4.15	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
147	20241204	150850	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-15	5	-0.63	89425230	38333	185.07	2360	2485	2300	3070	1660	2365	2332.85	12.59	0	-2588	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	221	9.29	0.62	12	0.41	253.00	3792.00	4565	20240103	-48.52	2290	20241115	2.62	4565	-48.52	20240103	2290	2.62	20241115	4565	-48.52	20240103	2290	2.62	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
148	20241204	140852	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-40	5	-1.69	77307895	33146	160.03	2360	2485	2300	3070	1660	2365	2332.34	12.59	0	-2159	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	219	9.19	0.61	12	0.35	253.00	3792.00	4565	20240103	-49.07	2290	20241115	1.53	4565	-49.07	20240103	2290	1.53	20241115	4565	-49.07	20240103	2290	1.53	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
149	20241204	130845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-30	5	-1.27	70990525	30417	146.85	2360	2485	2300	3070	1660	2365	2333.91	12.59	0	-2276	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	219	9.23	0.62	12	0.32	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
150	20241204	120840	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-35	5	-1.48	68342105	29270	141.31	2360	2485	2300	3070	1660	2365	2334.89	12.59	0	-2869	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	219	9.21	0.61	12	0.31	253.00	3792.00	4565	20240103	-48.96	2290	20241115	1.75	4565	-48.96	20240103	2290	1.75	20241115	4565	-48.96	20240103	2290	1.75	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
151	20241204	110833	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-30	5	-1.27	16910290	7156	34.55	2360	2485	2305	3070	1660	2365	2363.09	12.59	0	-1727	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	219	9.23	0.62	12	0.08	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
152	20241204	100837	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-10	5	-0.42	12073305	5080	24.53	2360	2485	2305	3070	1660	2365	2376.63	12.59	0	-1106	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	221	9.31	0.62	12	0.05	253.00	3792.00	4565	20240103	-48.41	2290	20241115	2.84	4565	-48.41	20240103	2290	2.84	20241115	4565	-48.41	20240103	2290	2.84	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
153	20241204	090856	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	5	2	0.21	1756750	744	3.59	2360	2370	2345	3070	1660	2365	2361.22	12.59	0	-59	2401	2382	2346	2327	2291	2392	2337	48	705	500	1750	5	1	9400000	223	9.37	0.62	12	0.01	253.00	3792.00	4565	20240103	-48.08	2290	20241115	3.49	4565	-48.08	20240103	2290	3.49	20241115	4565	-48.08	20240103	2290	3.49	20241115	1.13	N	215480	500	48 억	1183647	N	N	N	N
154	20241203	160928	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	30	2	1.28	48359285	20713	98.20	2325	2365	2310	3035	1635	2335	2334.42	12.59	0	-156	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	222	9.35	0.62	12	0.22	253.00	3792.00	4565	20240103	-48.19	2290	20241115	3.28	4565	-48.19	20240103	2290	3.28	20241115	4565	-48.19	20240103	2290	3.28	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
155	20241203	151003	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	25	2	1.07	45700700	19588	92.87	2325	2365	2310	3035	1635	2335	2333.09	12.59	0	586	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	222	9.33	0.62	12	0.21	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
156	20241203	140944	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	0	3	0.00	41601050	17841	84.59	2325	2365	2310	3035	1635	2335	2331.76	12.59	0	1227	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	219	9.23	0.62	12	0.19	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
157	20241203	130946	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	0	3	0.00	37403775	16036	76.03	2325	2365	2310	3035	1635	2335	2332.48	12.59	0	922	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	219	9.23	0.62	12	0.17	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
158	20241203	120958	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	30	2	1.28	26231950	11249	53.33	2325	2365	2310	3035	1635	2335	2331.93	12.59	0	688	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	222	9.35	0.62	12	0.12	253.00	3792.00	4565	20240103	-48.19	2290	20241115	3.28	4565	-48.19	20240103	2290	3.28	20241115	4565	-48.19	20240103	2290	3.28	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
159	20241203	110940	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	15	2	0.64	22695540	9751	46.23	2325	2350	2310	3035	1635	2335	2327.48	12.59	0	688	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	221	9.29	0.62	12	0.10	253.00	3792.00	4565	20240103	-48.52	2290	20241115	2.62	4565	-48.52	20240103	2290	2.62	20241115	4565	-48.52	20240103	2290	2.62	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
160	20241203	100925	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-5	5	-0.21	19441090	8357	39.62	2325	2350	2310	3035	1635	2335	2326.29	12.59	0	676	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	219	9.21	0.61	12	0.09	253.00	3792.00	4565	20240103	-48.96	2290	20241115	1.75	4565	-48.96	20240103	2290	1.75	20241115	4565	-48.96	20240103	2290	1.75	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
161	20241203	090916	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	0	3	0.00	5044840	2161	10.25	2325	2350	2320	3035	1635	2335	2334.49	12.59	0	-4	2498	2416	2373	2291	2248	2395	2270	48	700	500	1720	5	1	9400000	219	9.23	0.62	12	0.02	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.13	N	215480	500	48 억	1183377	N	N	N	N
162	20241202	160902	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-25	5	-1.06	44482055	18831	161.25	2340	2455	2330	3065	1655	2360	2362.17	12.62	0	-2355	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	219	9.23	0.62	12	0.20	253.00	3792.00	4565	20240103	-48.85	2290	20241115	1.97	4565	-48.85	20240103	2290	1.97	20241115	4565	-48.85	20240103	2290	1.97	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
163	20241202	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-20	5	-0.85	43148580	18260	156.36	2340	2455	2330	3065	1655	2360	2363.01	12.62	0	-2221	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	220	9.25	0.62	12	0.19	253.00	3792.00	4565	20240103	-48.74	2290	20241115	2.18	4565	-48.74	20240103	2290	2.18	20241115	4565	-48.74	20240103	2290	2.18	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
164	20241202	140933	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-15	5	-0.64	36619450	15467	132.45	2340	2455	2330	3065	1655	2360	2367.59	12.62	0	-2361	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	220	9.27	0.62	12	0.16	253.00	3792.00	4565	20240103	-48.63	2290	20241115	2.40	4565	-48.63	20240103	2290	2.40	20241115	4565	-48.63	20240103	2290	2.40	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
165	20241202	130913	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	0	3	0.00	31321350	13206	113.08	2340	2455	2340	3065	1655	2360	2371.76	12.62	0	-2770	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	222	9.33	0.62	12	0.14	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
166	20241202	120932	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	10	2	0.42	23547350	9899	84.77	2340	2455	2340	3065	1655	2360	2378.77	12.62	0	-2738	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	223	9.37	0.62	12	0.11	253.00	3792.00	4565	20240103	-48.08	2290	20241115	3.49	4565	-48.08	20240103	2290	3.49	20241115	4565	-48.08	20240103	2290	3.49	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
167	20241202	110841	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-10	5	-0.42	23504900	9881	84.61	2340	2455	2340	3065	1655	2360	2378.81	12.62	0	-2733	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	221	9.29	0.62	12	0.11	253.00	3792.00	4565	20240103	-48.52	2290	20241115	2.62	4565	-48.52	20240103	2290	2.62	20241115	4565	-48.52	20240103	2290	2.62	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
168	20241202	100855	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	30	2	1.27	15651470	6571	56.27	2340	2455	2340	3065	1655	2360	2381.92	12.62	0	-149	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	225	9.45	0.63	12	0.07	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N
169	20241202	090850	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	15	2	0.64	7017820	2982	25.54	2340	2375	2340	3065	1655	2360	2353.38	12.62	0	322	2533	2446	2403	2316	2273	2425	2295	48	705	500	1740	5	1	9400000	223	9.39	0.63	12	0.03	253.00	3792.00	4565	20240103	-47.97	2290	20241115	3.71	4565	-47.97	20240103	2290	3.71	20241115	4565	-47.97	20240103	2290	3.71	20241115	1.11	N	215480	500	48 억	1185890	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History