KissMeData/039740/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

68 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	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
3	20241231	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
4	20241231	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
5	20241231	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
6	20241231	120506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
7	20241231	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
8	20241231	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
9	20241231	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	-125	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21876	N	N	N	N
10	20241230	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	21109745	8814	61.34	2370	2440	2370	3105	1675	2390	2395.02	0.27	0	-112	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.60	0.42	12	0.11	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
11	20241230	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	15	2	0.63	19571220	8170	56.85	2370	2440	2370	3105	1675	2390	2395.50	0.27	0	-61	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	193	9.66	0.42	12	0.10	249.00	5737.00	4055	20240104	-40.69	2235	20241206	7.61	4055	-40.69	20240104	2235	7.61	20241206	4055	-40.69	20240104	2235	7.61	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
12	20241230	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	25	2	1.05	17956695	7495	52.16	2370	2440	2370	3105	1675	2390	2395.82	0.27	0	-81	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	194	9.70	0.42	12	0.09	249.00	5737.00	4055	20240104	-40.44	2235	20241206	8.05	4055	-40.44	20240104	2235	8.05	20241206	4055	-40.44	20240104	2235	8.05	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
13	20241230	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	10	2	0.42	16442585	6862	47.75	2370	2440	2370	3105	1675	2390	2396.18	0.27	0	-55	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.64	0.42	12	0.09	249.00	5737.00	4055	20240104	-40.81	2235	20241206	7.38	4055	-40.81	20240104	2235	7.38	20241206	4055	-40.81	20240104	2235	7.38	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
14	20241230	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	5	2	0.21	11563945	4825	33.58	2370	2440	2370	3105	1675	2390	2396.67	0.27	0	-30	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	192	9.62	0.42	12	0.06	249.00	5737.00	4055	20240104	-40.94	2235	20241206	7.16	4055	-40.94	20240104	2235	7.16	20241206	4055	-40.94	20240104	2235	7.16	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
15	20241230	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	25	2	1.05	2615775	1093	7.61	2370	2440	2370	3105	1675	2390	2393.21	0.27	0	-111	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	194	9.70	0.42	12	0.01	249.00	5737.00	4055	20240104	-40.44	2235	20241206	8.05	4055	-40.44	20240104	2235	8.05	20241206	4055	-40.44	20240104	2235	8.05	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
16	20241230	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	15	2	0.63	1645880	691	4.81	2370	2440	2370	3105	1675	2390	2381.88	0.27	0	-87	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	193	9.66	0.42	12	0.01	249.00	5737.00	4055	20240104	-40.69	2235	20241206	7.61	4055	-40.69	20240104	2235	7.61	20241206	4055	-40.69	20240104	2235	7.61	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
17	20241230	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	50	2	2.09	1188220	501	3.49	2370	2440	2370	3105	1675	2390	2371.70	0.27	0	-48	2636	2512	2446	2322	2256	2480	2290	40	715	500	1620	5	1	8018397	196	9.80	0.43	12	0.01	249.00	5737.00	4055	20240104	-39.83	2235	20241206	9.17	4055	-39.83	20240104	2235	9.17	20241206	4055	-39.83	20240104	2235	9.17	20241206	0.09	N	039740	500	40 억	22001	N	N	N	N
18	20241227	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-45	5	-1.85	33989345	14013	95.08	2435	2570	2380	3165	1705	2435	2425.58	0.27	0	32	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	192	9.60	0.42	12	0.17	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
19	20241227	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-50	5	-2.05	32846370	13535	91.84	2435	2570	2380	3165	1705	2435	2426.77	0.27	0	173	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	191	9.58	0.42	12	0.17	249.00	5737.00	4055	20240104	-41.18	2235	20241206	6.71	4055	-41.18	20240104	2235	6.71	20241206	4055	-41.18	20240104	2235	6.71	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
20	20241227	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-40	5	-1.64	29037565	11940	81.02	2435	2570	2380	3165	1705	2435	2431.96	0.27	0	197	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	192	9.62	0.42	12	0.15	249.00	5737.00	4055	20240104	-40.94	2235	20241206	7.16	4055	-40.94	20240104	2235	7.16	20241206	4055	-40.94	20240104	2235	7.16	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
21	20241227	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-45	5	-1.85	27424285	11265	76.44	2435	2570	2380	3165	1705	2435	2434.47	0.27	0	77	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	192	9.60	0.42	12	0.14	249.00	5737.00	4055	20240104	-41.06	2235	20241206	6.94	4055	-41.06	20240104	2235	6.94	20241206	4055	-41.06	20240104	2235	6.94	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
22	20241227	120504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-40	5	-1.64	22894575	9373	63.60	2435	2570	2380	3165	1705	2435	2442.61	0.27	0	-138	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	192	9.62	0.42	12	0.12	249.00	5737.00	4055	20240104	-40.94	2235	20241206	7.16	4055	-40.94	20240104	2235	7.16	20241206	4055	-40.94	20240104	2235	7.16	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
23	20241227	110503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-30	5	-1.23	19244265	7842	53.21	2435	2570	2400	3165	1705	2435	2454.00	0.27	0	-97	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	193	9.66	0.42	12	0.10	249.00	5737.00	4055	20240104	-40.69	2235	20241206	7.61	4055	-40.69	20240104	2235	7.61	20241206	4055	-40.69	20240104	2235	7.61	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
24	20241227	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	20	2	0.82	10253690	4168	28.28	2435	2570	2420	3165	1705	2435	2460.10	0.27	0	-397	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	197	9.86	0.43	12	0.05	249.00	5737.00	4055	20240104	-39.46	2235	20241206	9.84	4055	-39.46	20240104	2235	9.84	20241206	4055	-39.46	20240104	2235	9.84	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
25	20241227	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	0	3	0.00	2276725	935	6.34	2435	2435	2435	3165	1705	2435	2435.00	0.27	0	-19	2565	2500	2465	2400	2365	2482	2382	40	730	500	1650	5	1	8018397	195	9.78	0.42	12	0.01	249.00	5737.00	4055	20240104	-39.95	2235	20241206	8.95	4055	-39.95	20240104	2235	8.95	20241206	4055	-39.95	20240104	2235	8.95	20241206	0.09	N	039740	500	40 억	21982	N	N	N	N
26	20241226	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-65	5	-2.60	36331285	14730	150.38	2500	2530	2430	3250	1750	2500	2466.48	0.26	0	899	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	195	9.78	0.42	12	0.18	249.00	5737.00	4055	20240104	-39.95	2235	20241206	8.95	4055	-39.95	20240104	2235	8.95	20241206	4055	-39.95	20240104	2235	8.95	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
27	20241226	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-45	5	-1.80	30165390	12200	124.55	2500	2530	2440	3250	1750	2500	2472.57	0.26	0	947	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	197	9.86	0.43	12	0.15	249.00	5737.00	4055	20240104	-39.46	2235	20241206	9.84	4055	-39.46	20240104	2235	9.84	20241206	4055	-39.46	20240104	2235	9.84	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
28	20241226	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-30	5	-1.20	24859620	10042	102.52	2500	2530	2450	3250	1750	2500	2475.56	0.26	0	900	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	198	9.92	0.43	12	0.13	249.00	5737.00	4055	20240104	-39.09	2235	20241206	10.51	4055	-39.09	20240104	2235	10.51	20241206	4055	-39.09	20240104	2235	10.51	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
29	20241226	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-30	5	-1.20	23404320	9452	96.50	2500	2530	2450	3250	1750	2500	2476.12	0.26	0	904	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	198	9.92	0.43	12	0.12	249.00	5737.00	4055	20240104	-39.09	2235	20241206	10.51	4055	-39.09	20240104	2235	10.51	20241206	4055	-39.09	20240104	2235	10.51	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
30	20241226	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-30	5	-1.20	22167260	8951	91.38	2500	2530	2450	3250	1750	2500	2476.51	0.26	0	901	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	198	9.92	0.43	12	0.11	249.00	5737.00	4055	20240104	-39.09	2235	20241206	10.51	4055	-39.09	20240104	2235	10.51	20241206	4055	-39.09	20240104	2235	10.51	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
31	20241226	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-40	5	-1.60	20414620	8242	84.14	2500	2530	2450	3250	1750	2500	2476.90	0.26	0	894	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	197	9.88	0.43	12	0.10	249.00	5737.00	4055	20240104	-39.33	2235	20241206	10.07	4055	-39.33	20240104	2235	10.07	20241206	4055	-39.33	20240104	2235	10.07	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
32	20241226	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-25	5	-1.00	13336625	5369	54.81	2500	2530	2475	3250	1750	2500	2484.01	0.26	0	887	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	198	9.94	0.43	12	0.07	249.00	5737.00	4055	20240104	-38.96	2235	20241206	10.74	4055	-38.96	20240104	2235	10.74	20241206	4055	-38.96	20240104	2235	10.74	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
33	20241226	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	25	2	1.00	252845	101	1.03	2500	2525	2480	3250	1750	2500	2503.42	0.26	0	1	2600	2550	2525	2475	2450	2537	2462	40	750	500	1700	5	1	8018397	202	10.14	0.44	12	0.00	249.00	5737.00	4055	20240104	-37.73	2235	20241206	12.98	4055	-37.73	20240104	2235	12.98	20241206	4055	-37.73	20240104	2235	12.98	20241206	0.09	N	039740	500	40 억	21095	N	N	N	N
34	20241224	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-60	5	-2.34	24859930	9795	134.69	2560	2575	2500	3325	1795	2560	2538.02	0.27	0	-405	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	200	10.04	0.44	12	0.12	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	4055	-38.35	20240104	2235	11.86	20241206	4055	-38.35	20240104	2235	11.86	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
35	20241224	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-25	5	-0.98	22499945	8852	121.73	2560	2575	2500	3325	1795	2560	2541.79	0.27	0	-315	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	203	10.18	0.44	12	0.11	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	4055	-37.48	20240104	2235	13.42	20241206	4055	-37.48	20240104	2235	13.42	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
36	20241224	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-30	5	-1.17	15890500	6247	85.90	2560	2575	2515	3325	1795	2560	2543.70	0.27	0	-403	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	203	10.16	0.44	12	0.08	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	4055	-37.61	20240104	2235	13.20	20241206	4055	-37.61	20240104	2235	13.20	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
37	20241224	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-45	5	-1.76	15130010	5946	81.77	2560	2575	2515	3325	1795	2560	2544.57	0.27	0	-387	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	202	10.10	0.44	12	0.07	249.00	5737.00	4055	20240104	-37.98	2235	20241206	12.53	4055	-37.98	20240104	2235	12.53	20241206	4055	-37.98	20240104	2235	12.53	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
38	20241224	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-30	5	-1.17	13247020	5199	71.49	2560	2575	2520	3325	1795	2560	2547.99	0.27	0	-390	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	203	10.16	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	4055	-37.61	20240104	2235	13.20	20241206	4055	-37.61	20240104	2235	13.20	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
39	20241224	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-40	5	-1.56	12715670	4989	68.61	2560	2575	2520	3325	1795	2560	2548.74	0.27	0	-358	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	202	10.12	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.85	2235	20241206	12.75	4055	-37.85	20240104	2235	12.75	20241206	4055	-37.85	20240104	2235	12.75	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
40	20241224	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-15	5	-0.59	7890295	3091	42.51	2560	2575	2525	3325	1795	2560	2552.67	0.27	0	-309	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	204	10.22	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	4055	-37.24	20240104	2235	13.87	20241206	4055	-37.24	20240104	2235	13.87	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
41	20241224	090501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	0	3	0.00	1840640	719	9.89	2560	2560	2560	3325	1795	2560	2560.00	0.27	0	-107	2680	2620	2550	2490	2420	2650	2520	40	765	500	1740	5	1	8018397	205	10.28	0.45	12	0.01	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	4055	-36.87	20240104	2235	14.54	20241206	4055	-36.87	20240104	2235	14.54	20241206	0.08	N	039740	500	40 억	21346	N	N	N	N
42	20241223	160455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	50	2	1.99	18335050	7272	30.39	2485	2610	2480	3260	1760	2510	2521.32	0.27	0	373	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	205	10.28	0.45	12	0.09	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	4055	-36.87	20240104	2235	14.54	20241206	4055	-36.87	20240104	2235	14.54	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
43	20241223	150458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	75	2	2.99	17199295	6824	28.52	2485	2610	2480	3260	1760	2510	2520.41	0.27	0	347	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	207	10.38	0.45	12	0.09	249.00	5737.00	4055	20240104	-36.25	2235	20241206	15.66	4055	-36.25	20240104	2235	15.66	20241206	4055	-36.25	20240104	2235	15.66	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
44	20241223	140454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	100	2	3.98	16069320	6380	26.67	2485	2610	2480	3260	1760	2510	2518.70	0.27	0	380	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	209	10.48	0.45	12	0.08	249.00	5737.00	4055	20240104	-35.64	2235	20241206	16.78	4055	-35.64	20240104	2235	16.78	20241206	4055	-35.64	20240104	2235	16.78	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
45	20241223	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	10	2	0.40	8828070	3526	14.74	2485	2535	2480	3260	1760	2510	2503.71	0.27	0	39	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	202	10.12	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.85	2235	20241206	12.75	4055	-37.85	20240104	2235	12.75	20241206	4055	-37.85	20240104	2235	12.75	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
46	20241223	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	20	2	0.80	8417825	3363	14.06	2485	2535	2480	3260	1760	2510	2503.07	0.27	0	45	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	203	10.16	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.61	2235	20241206	13.20	4055	-37.61	20240104	2235	13.20	20241206	4055	-37.61	20240104	2235	13.20	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
47	20241223	110455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	25	2	1.00	7591445	3037	12.69	2485	2535	2480	3260	1760	2510	2499.65	0.27	0	38	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	203	10.18	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	4055	-37.48	20240104	2235	13.42	20241206	4055	-37.48	20240104	2235	13.42	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
48	20241223	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	25	2	1.00	7223870	2892	12.09	2485	2535	2480	3260	1760	2510	2497.88	0.27	0	38	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	203	10.18	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.48	2235	20241206	13.42	4055	-37.48	20240104	2235	13.42	20241206	4055	-37.48	20240104	2235	13.42	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
49	20241223	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-10	5	-0.40	6077995	2437	10.19	2485	2510	2480	3260	1760	2510	2494.05	0.27	0	-8	2620	2565	2530	2475	2440	2547	2457	40	750	500	1700	5	1	8018397	200	10.04	0.44	12	0.03	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	4055	-38.35	20240104	2235	11.86	20241206	4055	-38.35	20240104	2235	11.86	20241206	0.08	N	039740	500	40 억	21296	N	N	N	N
50	20241220	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-75	5	-2.90	60633465	23926	73.86	2580	2585	2495	3360	1810	2585	2534.21	0.27	0	-143	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	201	10.08	0.44	12	0.30	249.00	5737.00	4055	20240104	-38.10	2235	20241206	12.30	4055	-38.10	20240104	2235	12.30	20241206	4055	-38.10	20240104	2235	12.30	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
51	20241220	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-45	5	-1.74	59716245	23561	72.73	2580	2585	2495	3360	1810	2585	2534.54	0.27	0	101	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	204	10.20	0.44	12	0.29	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	4055	-37.36	20240104	2235	13.65	20241206	4055	-37.36	20240104	2235	13.65	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
52	20241220	140454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-80	5	-3.09	59047410	23297	71.92	2580	2585	2495	3360	1810	2585	2534.55	0.27	0	111	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	201	10.06	0.44	12	0.29	249.00	5737.00	4055	20240104	-38.22	2235	20241206	12.08	4055	-38.22	20240104	2235	12.08	20241206	4055	-38.22	20240104	2235	12.08	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
53	20241220	130453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-60	5	-2.32	56893600	22437	69.26	2580	2585	2495	3360	1810	2585	2535.70	0.27	0	269	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	202	10.14	0.44	12	0.28	249.00	5737.00	4055	20240104	-37.73	2235	20241206	12.98	4055	-37.73	20240104	2235	12.98	20241206	4055	-37.73	20240104	2235	12.98	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
54	20241220	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-45	5	-1.74	55502095	21882	67.55	2580	2585	2495	3360	1810	2585	2536.43	0.27	0	253	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	204	10.20	0.44	12	0.27	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	4055	-37.36	20240104	2235	13.65	20241206	4055	-37.36	20240104	2235	13.65	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
55	20241220	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-80	5	-3.09	31161645	12244	37.80	2580	2585	2500	3360	1810	2585	2545.05	0.27	0	232	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	201	10.06	0.44	12	0.15	249.00	5737.00	4055	20240104	-38.22	2235	20241206	12.08	4055	-38.22	20240104	2235	12.08	20241206	4055	-38.22	20240104	2235	12.08	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
56	20241220	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-45	5	-1.74	13400905	5202	16.06	2580	2585	2535	3360	1810	2585	2576.11	0.27	0	440	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	204	10.20	0.44	12	0.06	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	4055	-37.36	20240104	2235	13.65	20241206	4055	-37.36	20240104	2235	13.65	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
57	20241220	090454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	8943375	3462	10.69	2580	2585	2580	3360	1810	2585	2583.30	0.27	0	54	2681	2632	2576	2527	2471	2657	2552	40	775	500	1750	5	1	8018397	207	10.38	0.45	12	0.04	249.00	5737.00	4055	20240104	-36.25	2235	20241206	15.66	4055	-36.25	20240104	2235	15.66	20241206	4055	-36.25	20240104	2235	15.66	20241206	0.08	N	039740	500	40 억	21450	N	N	N	N
58	20241219	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-5	5	-0.19	83582950	32394	232.73	2580	2625	2520	3365	1815	2590	2580.20	0.28	0	-632	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	207	10.38	0.45	12	0.40	249.00	5737.00	4055	20240104	-36.25	2235	20241206	15.66	4055	-36.25	20240104	2235	15.66	20241206	4055	-36.25	20240104	2235	15.66	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
59	20241219	150450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	0	3	0.00	83290845	32281	231.92	2580	2625	2520	3365	1815	2590	2580.18	0.28	0	-642	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	208	10.40	0.45	12	0.40	249.00	5737.00	4055	20240104	-36.13	2235	20241206	15.88	4055	-36.13	20240104	2235	15.88	20241206	4055	-36.13	20240104	2235	15.88	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
60	20241219	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	0	3	0.00	75053745	29065	208.82	2580	2625	2520	3365	1815	2590	2582.27	0.28	0	-639	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	208	10.40	0.45	12	0.36	249.00	5737.00	4055	20240104	-36.13	2235	20241206	15.88	4055	-36.13	20240104	2235	15.88	20241206	4055	-36.13	20240104	2235	15.88	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
61	20241219	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-20	5	-0.77	74713140	28933	207.87	2580	2625	2520	3365	1815	2590	2582.28	0.28	0	-646	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	206	10.32	0.45	12	0.36	249.00	5737.00	4055	20240104	-36.62	2235	20241206	14.99	4055	-36.62	20240104	2235	14.99	20241206	4055	-36.62	20240104	2235	14.99	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
62	20241219	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-30	5	-1.16	28488620	11133	79.98	2580	2585	2520	3365	1815	2590	2558.93	0.28	0	-345	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	205	10.28	0.45	12	0.14	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	4055	-36.87	20240104	2235	14.54	20241206	4055	-36.87	20240104	2235	14.54	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
63	20241219	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-50	5	-1.93	20692260	8093	58.14	2580	2585	2520	3365	1815	2590	2556.81	0.28	0	-343	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	204	10.20	0.44	12	0.10	249.00	5737.00	4055	20240104	-37.36	2235	20241206	13.65	4055	-37.36	20240104	2235	13.65	20241206	4055	-37.36	20240104	2235	13.65	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
64	20241219	100444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-15	5	-0.58	11225945	4366	31.37	2580	2585	2520	3365	1815	2590	2571.22	0.28	0	-345	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	206	10.34	0.45	12	0.05	249.00	5737.00	4055	20240104	-36.50	2235	20241206	15.21	4055	-36.50	20240104	2235	15.21	20241206	4055	-36.50	20240104	2235	15.21	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
65	20241219	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-10	5	-0.39	1359650	527	3.79	2580	2580	2575	3365	1815	2590	2579.98	0.28	0	-2	2706	2647	2581	2522	2456	2615	2490	40	775	500	1760	5	1	8018397	207	10.36	0.45	12	0.01	249.00	5737.00	4055	20240104	-36.37	2235	20241206	15.44	4055	-36.37	20240104	2235	15.44	20241206	4055	-36.37	20240104	2235	15.44	20241206	0.08	N	039740	500	40 억	22094	N	N	N	N
66	20241218	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-10	5	-0.38	35636730	13919	52.02	2600	2640	2515	3380	1820	2600	2560.29	0.26	0	1216	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	208	10.40	0.45	12	0.17	249.00	5737.00	4055	20240104	-36.13	2235	20241206	15.88	4055	-36.13	20240104	2235	15.88	20241206	4055	-36.13	20240104	2235	15.88	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
67	20241218	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	34116275	13332	49.83	2600	2640	2515	3380	1820	2600	2558.98	0.26	0	1246	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	208	10.44	0.45	12	0.17	249.00	5737.00	4055	20240104	-35.88	2235	20241206	16.33	4055	-35.88	20240104	2235	16.33	20241206	4055	-35.88	20240104	2235	16.33	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
68	20241218	140450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-35	5	-1.35	30711230	12010	44.89	2600	2640	2515	3380	1820	2600	2557.14	0.26	0	1142	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	206	10.30	0.45	12	0.15	249.00	5737.00	4055	20240104	-36.74	2235	20241206	14.77	4055	-36.74	20240104	2235	14.77	20241206	4055	-36.74	20240104	2235	14.77	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
69	20241218	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-55	5	-2.12	29205055	11420	42.68	2600	2640	2515	3380	1820	2600	2557.36	0.26	0	1671	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	204	10.22	0.44	12	0.14	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	4055	-37.24	20240104	2235	13.87	20241206	4055	-37.24	20240104	2235	13.87	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
70	20241218	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-35	5	-1.35	28402505	11106	41.51	2600	2640	2515	3380	1820	2600	2557.40	0.26	0	1573	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	206	10.30	0.45	12	0.14	249.00	5737.00	4055	20240104	-36.74	2235	20241206	14.77	4055	-36.74	20240104	2235	14.77	20241206	4055	-36.74	20240104	2235	14.77	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
71	20241218	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-40	5	-1.54	24057280	9408	35.16	2600	2640	2515	3380	1820	2600	2557.11	0.26	0	1236	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	205	10.28	0.45	12	0.12	249.00	5737.00	4055	20240104	-36.87	2235	20241206	14.54	4055	-36.87	20240104	2235	14.54	20241206	4055	-36.87	20240104	2235	14.54	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
72	20241218	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-55	5	-2.12	17824360	6946	25.96	2600	2640	2515	3380	1820	2600	2566.13	0.26	0	580	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	204	10.22	0.44	12	0.09	249.00	5737.00	4055	20240104	-37.24	2235	20241206	13.87	4055	-37.24	20240104	2235	13.87	20241206	4055	-37.24	20240104	2235	13.87	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
73	20241218	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	353600	136	0.51	2600	2600	2600	3380	1820	2600	2600.00	0.26	0	-22	2753	2676	2638	2561	2523	2657	2542	40	780	500	1760	5	1	8018397	208	10.44	0.45	12	0.00	249.00	5737.00	4055	20240104	-35.88	2235	20241206	16.33	4055	-35.88	20240104	2235	16.33	20241206	4055	-35.88	20240104	2235	16.33	20241206	0.08	N	039740	500	40 억	20868	N	N	N	N
74	20241217	160448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-135	5	-4.94	70569455	26755	52.97	2715	2715	2600	3555	1915	2735	2638.52	0.27	0	-518	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	208	10.44	0.45	12	0.33	249.00	5737.00	4055	20240104	-35.88	2235	20241206	16.33	4055	-35.88	20240104	2235	16.33	20241206	4055	-35.88	20240104	2235	16.33	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
75	20241217	150450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-105	5	-3.84	60487115	22890	45.31	2715	2715	2620	3555	1915	2735	2642.51	0.27	0	-487	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	211	10.56	0.46	12	0.29	249.00	5737.00	4055	20240104	-35.14	2235	20241206	17.67	4055	-35.14	20240104	2235	17.67	20241206	4055	-35.14	20240104	2235	17.67	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
76	20241217	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-100	5	-3.66	42601730	16091	31.85	2715	2715	2620	3555	1915	2735	2647.55	0.27	0	-487	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	211	10.58	0.46	12	0.20	249.00	5737.00	4055	20240104	-35.02	2235	20241206	17.90	4055	-35.02	20240104	2235	17.90	20241206	4055	-35.02	20240104	2235	17.90	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
77	20241217	130439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-105	5	-3.84	38130510	14395	28.50	2715	2715	2620	3555	1915	2735	2648.87	0.27	0	-486	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	211	10.56	0.46	12	0.18	249.00	5737.00	4055	20240104	-35.14	2235	20241206	17.67	4055	-35.14	20240104	2235	17.67	20241206	4055	-35.14	20240104	2235	17.67	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
78	20241217	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-85	5	-3.11	34818125	13142	26.02	2715	2715	2620	3555	1915	2735	2649.38	0.27	0	-202	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	212	10.64	0.46	12	0.16	249.00	5737.00	4055	20240104	-34.65	2235	20241206	18.57	4055	-34.65	20240104	2235	18.57	20241206	4055	-34.65	20240104	2235	18.57	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
79	20241217	110450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-80	5	-2.93	33946945	12813	25.37	2715	2715	2620	3555	1915	2735	2649.41	0.27	0	-198	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	213	10.66	0.46	12	0.16	249.00	5737.00	4055	20240104	-34.53	2235	20241206	18.79	4055	-34.53	20240104	2235	18.79	20241206	4055	-34.53	20240104	2235	18.79	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
80	20241217	100441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-95	5	-3.47	13194550	4935	9.77	2715	2715	2620	3555	1915	2735	2673.67	0.27	0	-129	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	212	10.60	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.90	2235	20241206	18.12	4055	-34.90	20240104	2235	18.12	20241206	4055	-34.90	20240104	2235	18.12	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
81	20241217	090449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-20	5	-0.73	1405515	518	1.03	2715	2715	2710	3555	1915	2735	2713.35	0.27	0	-21	2881	2807	2711	2637	2541	2820	2650	40	820	500	1850	5	1	8018397	218	10.90	0.47	12	0.01	249.00	5737.00	4055	20240104	-33.05	2235	20241206	21.48	4055	-33.05	20240104	2235	21.48	20241206	4055	-33.05	20240104	2235	21.48	20241206	0.08	N	039740	500	40 억	21370	N	N	N	N
82	20241216	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	35	2	1.30	135558375	50428	111.36	2735	2785	2615	3510	1890	2700	2688.13	0.28	0	-928	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	219	10.98	0.48	12	0.63	249.00	5737.00	4055	20240104	-32.55	2235	20241206	22.37	4055	-32.55	20240104	2235	22.37	20241206	4055	-32.55	20240104	2235	22.37	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
83	20241216	150449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	20	2	0.74	132412800	49277	108.82	2735	2785	2615	3510	1890	2700	2687.11	0.28	0	-860	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	218	10.92	0.47	12	0.61	249.00	5737.00	4055	20240104	-32.92	2235	20241206	21.70	4055	-32.92	20240104	2235	21.70	20241206	4055	-32.92	20240104	2235	21.70	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
84	20241216	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	5	2	0.19	128603530	47865	105.70	2735	2785	2615	3510	1890	2700	2686.79	0.28	0	-383	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	217	10.86	0.47	12	0.60	249.00	5737.00	4055	20240104	-33.29	2235	20241206	21.03	4055	-33.29	20240104	2235	21.03	20241206	4055	-33.29	20240104	2235	21.03	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
85	20241216	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-35	5	-1.30	119512175	44469	98.20	2735	2785	2615	3510	1890	2700	2687.53	0.28	0	-714	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	214	10.70	0.46	12	0.55	249.00	5737.00	4055	20240104	-34.28	2235	20241206	19.24	4055	-34.28	20240104	2235	19.24	20241206	4055	-34.28	20240104	2235	19.24	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
86	20241216	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-30	5	-1.11	110879460	41221	91.03	2735	2785	2615	3510	1890	2700	2689.87	0.28	0	-703	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	214	10.72	0.47	12	0.51	249.00	5737.00	4055	20240104	-34.16	2235	20241206	19.46	4055	-34.16	20240104	2235	19.46	20241206	4055	-34.16	20240104	2235	19.46	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
87	20241216	110448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-40	5	-1.48	92755370	34362	75.88	2735	2785	2615	3510	1890	2700	2699.36	0.28	0	-307	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	213	10.68	0.46	12	0.43	249.00	5737.00	4055	20240104	-34.40	2235	20241206	19.02	4055	-34.40	20240104	2235	19.02	20241206	4055	-34.40	20240104	2235	19.02	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
88	20241216	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	55	2	2.04	47276505	17382	38.38	2735	2785	2615	3510	1890	2700	2719.87	0.28	0	-590	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	221	11.06	0.48	12	0.22	249.00	5737.00	4055	20240104	-32.06	2235	20241206	23.27	4055	-32.06	20240104	2235	23.27	20241206	4055	-32.06	20240104	2235	23.27	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
89	20241216	090450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	5	2	0.19	6970180	2556	5.64	2735	2785	2705	3510	1890	2700	2727.15	0.28	0	-62	2800	2750	2675	2625	2550	2712	2587	40	810	500	1830	5	1	8018397	217	10.86	0.47	12	0.03	249.00	5737.00	4055	20240104	-33.29	2235	20241206	21.03	4055	-33.29	20240104	2235	21.03	20241206	4055	-33.29	20240104	2235	21.03	20241206	0.08	N	039740	500	40 억	22290	N	N	N	N
90	20241213	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-50	5	-1.82	120806875	45284	29.12	2705	2725	2600	3575	1925	2750	2667.07	0.30	0	-1730	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	216	10.84	0.47	12	0.56	249.00	5737.00	4055	20240104	-33.42	2235	20241206	20.81	4055	-33.42	20240104	2235	20.81	20241206	4055	-33.42	20240104	2235	20.81	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
91	20241213	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-30	5	-1.09	118040330	44263	28.47	2705	2720	2600	3575	1925	2750	2666.08	0.30	0	-1573	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	218	10.92	0.47	12	0.55	249.00	5737.00	4055	20240104	-32.92	2235	20241206	21.70	4055	-32.92	20240104	2235	21.70	20241206	4055	-32.92	20240104	2235	21.70	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
92	20241213	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-60	5	-2.18	106647495	40020	25.74	2705	2705	2600	3575	1925	2750	2664.04	0.30	0	-1141	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	216	10.80	0.47	12	0.50	249.00	5737.00	4055	20240104	-33.66	2235	20241206	20.36	4055	-33.66	20240104	2235	20.36	20241206	4055	-33.66	20240104	2235	20.36	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
93	20241213	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-55	5	-2.00	99763315	37461	24.09	2705	2705	2600	3575	1925	2750	2662.24	0.30	0	-1002	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	216	10.82	0.47	12	0.47	249.00	5737.00	4055	20240104	-33.54	2235	20241206	20.58	4055	-33.54	20240104	2235	20.58	20241206	4055	-33.54	20240104	2235	20.58	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
94	20241213	120448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-110	5	-4.00	93993020	35305	22.71	2705	2705	2600	3575	1925	2750	2661.36	0.30	0	-813	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	212	10.60	0.46	12	0.44	249.00	5737.00	4055	20240104	-34.90	2235	20241206	18.12	4055	-34.90	20240104	2235	18.12	20241206	4055	-34.90	20240104	2235	18.12	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
95	20241213	110447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-100	5	-3.64	87219445	32741	21.06	2705	2705	2600	3575	1925	2750	2662.91	0.30	0	-791	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	212	10.64	0.46	12	0.41	249.00	5737.00	4055	20240104	-34.65	2235	20241206	18.57	4055	-34.65	20240104	2235	18.57	20241206	4055	-34.65	20240104	2235	18.57	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
96	20241213	100447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-100	5	-3.64	60728260	22672	14.58	2705	2705	2650	3575	1925	2750	2677.34	0.30	0	-808	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	212	10.64	0.46	12	0.28	249.00	5737.00	4055	20240104	-34.65	2235	20241206	18.57	4055	-34.65	20240104	2235	18.57	20241206	4055	-34.65	20240104	2235	18.57	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
97	20241213	090448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-75	5	-2.73	18328135	6808	4.38	2705	2705	2650	3575	1925	2750	2688.74	0.30	0	586	3053	2901	2723	2571	2393	2812	2482	40	825	500	1870	5	1	8018397	214	10.74	0.47	12	0.08	249.00	5737.00	4055	20240104	-34.03	2235	20241206	19.69	4055	-34.03	20240104	2235	19.69	20241206	4055	-34.03	20240104	2235	19.69	20241206	0.08	N	039740	500	40 억	23945	N	N	N	N
98	20241212	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	40	2	1.48	426030070	154731	137.49	2790	2875	2545	3520	1900	2710	2753.36	0.31	0	-1251	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	221	11.04	0.48	12	1.93	249.00	5737.00	4055	20240104	-32.18	2235	20241206	23.04	4055	-32.18	20240104	2235	23.04	20241206	4055	-32.18	20240104	2235	23.04	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
99	20241212	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	110	2	4.06	405654120	147493	131.06	2790	2875	2545	3520	1900	2710	2750.33	0.31	0	-1212	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	226	11.33	0.49	12	1.84	249.00	5737.00	4055	20240104	-30.46	2235	20241206	26.17	4055	-30.46	20240104	2235	26.17	20241206	4055	-30.46	20240104	2235	26.17	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
100	20241212	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	110	2	4.06	323595235	118510	105.31	2790	2820	2545	3520	1900	2710	2730.53	0.31	0	-2291	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	226	11.33	0.49	12	1.48	249.00	5737.00	4055	20240104	-30.46	2235	20241206	26.17	4055	-30.46	20240104	2235	26.17	20241206	4055	-30.46	20240104	2235	26.17	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
101	20241212	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	80	2	2.95	222828335	82428	73.24	2790	2800	2545	3520	1900	2710	2703.31	0.31	0	-47	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	224	11.20	0.49	12	1.03	249.00	5737.00	4055	20240104	-31.20	2235	20241206	24.83	4055	-31.20	20240104	2235	24.83	20241206	4055	-31.20	20240104	2235	24.83	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
102	20241212	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	40	2	1.48	113110430	42617	37.87	2790	2790	2545	3520	1900	2710	2654.12	0.31	0	-725	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	221	11.04	0.48	12	0.53	249.00	5737.00	4055	20240104	-32.18	2235	20241206	23.04	4055	-32.18	20240104	2235	23.04	20241206	4055	-32.18	20240104	2235	23.04	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
103	20241212	110443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-80	5	-2.95	62358600	23563	20.94	2790	2790	2545	3520	1900	2710	2646.46	0.31	0	1249	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	211	10.56	0.46	12	0.29	249.00	5737.00	4055	20240104	-35.14	2235	20241206	17.67	4055	-35.14	20240104	2235	17.67	20241206	4055	-35.14	20240104	2235	17.67	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
104	20241212	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-110	5	-4.06	52009050	19600	17.42	2790	2790	2545	3520	1900	2710	2653.52	0.31	0	1391	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	208	10.44	0.45	12	0.24	249.00	5737.00	4055	20240104	-35.88	2235	20241206	16.33	4055	-35.88	20240104	2235	16.33	20241206	4055	-35.88	20240104	2235	16.33	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
105	20241212	090445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	10	2	0.37	8387970	3070	2.73	2790	2790	2720	3520	1900	2710	2732.24	0.31	0	707	2883	2796	2723	2636	2563	2840	2680	40	810	500	1840	5	1	8018397	218	10.92	0.47	12	0.04	249.00	5737.00	4055	20240104	-32.92	2235	20241206	21.70	4055	-32.92	20240104	2235	21.70	20241206	4055	-32.92	20240104	2235	21.70	20241206	0.08	N	039740	500	40 억	24947	N	N	N	N
106	20241211	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	40	2	1.50	307950445	112485	37.08	2700	2810	2650	3470	1870	2670	2737.70	0.25	0	5279	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	217	10.88	0.47	12	1.40	249.00	5737.00	4055	20240104	-33.17	2235	20241206	21.25	4055	-33.17	20240104	2235	21.25	20241206	4055	-33.17	20240104	2235	21.25	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
107	20241211	150342	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	45	2	1.69	301241175	110015	36.26	2700	2810	2650	3470	1870	2670	2738.18	0.25	0	5279	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	218	10.90	0.47	12	1.37	249.00	5737.00	4055	20240104	-33.05	2235	20241206	21.48	4055	-33.05	20240104	2235	21.48	20241206	4055	-33.05	20240104	2235	21.48	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
108	20241211	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	35	2	1.31	295230290	107795	35.53	2700	2810	2650	3470	1870	2670	2738.81	0.25	0	5511	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	217	10.86	0.47	12	1.34	249.00	5737.00	4055	20240104	-33.29	2235	20241206	21.03	4055	-33.29	20240104	2235	21.03	20241206	4055	-33.29	20240104	2235	21.03	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
109	20241211	130446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	45	2	1.69	291208210	106306	35.04	2700	2810	2650	3470	1870	2670	2739.34	0.25	0	5578	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	218	10.90	0.47	12	1.33	249.00	5737.00	4055	20240104	-33.05	2235	20241206	21.48	4055	-33.05	20240104	2235	21.48	20241206	4055	-33.05	20240104	2235	21.48	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
110	20241211	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	45	2	1.69	286744890	104658	34.50	2700	2810	2650	3470	1870	2670	2739.83	0.25	0	5628	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	218	10.90	0.47	12	1.31	249.00	5737.00	4055	20240104	-33.05	2235	20241206	21.48	4055	-33.05	20240104	2235	21.48	20241206	4055	-33.05	20240104	2235	21.48	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
111	20241211	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	75	2	2.81	271422920	99045	32.65	2700	2810	2650	3470	1870	2670	2740.40	0.25	0	6926	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	220	11.02	0.48	12	1.24	249.00	5737.00	4055	20240104	-32.31	2235	20241206	22.82	4055	-32.31	20240104	2235	22.82	20241206	4055	-32.31	20240104	2235	22.82	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
112	20241211	100445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	50	2	1.87	236176530	86261	28.43	2700	2810	2650	3470	1870	2670	2737.93	0.25	0	6983	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	218	10.92	0.47	12	1.08	249.00	5737.00	4055	20240104	-32.92	2235	20241206	21.70	4055	-32.92	20240104	2235	21.70	20241206	4055	-32.92	20240104	2235	21.70	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
113	20241211	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	75	2	2.81	112286485	40971	13.50	2700	2810	2700	3470	1870	2670	2740.63	0.25	0	857	3016	2842	2656	2482	2296	2930	2570	40	800	500	1810	5	1	8018397	220	11.02	0.48	12	0.51	249.00	5737.00	4055	20240104	-32.31	2235	20241206	22.82	4055	-32.31	20240104	2235	22.82	20241206	4055	-32.31	20240104	2235	22.82	20241206	0.09	N	039740	500	40 억	19902	N	N	N	N
114	20241210	160442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	165	2	6.59	806817020	298907	117.49	2520	2830	2470	3255	1755	2505	2699.36	0.15	0	7953	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	214	10.72	0.47	12	3.73	249.00	5737.00	4055	20240104	-34.16	2235	20241206	19.46	4055	-34.16	20240104	2235	19.46	20241206	4055	-34.16	20240104	2235	19.46	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
115	20241210	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	80	2	3.19	802707115	297353	116.87	2520	2830	2470	3255	1755	2505	2699.62	0.15	0	8405	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	207	10.38	0.45	12	3.71	249.00	5737.00	4055	20240104	-36.25	2235	20241206	15.66	4055	-36.25	20240104	2235	15.66	20241206	4055	-36.25	20240104	2235	15.66	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
116	20241210	140443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	45	2	1.80	786504325	291042	114.39	2520	2830	2470	3255	1755	2505	2702.48	0.15	0	7914	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	204	10.24	0.44	12	3.63	249.00	5737.00	4055	20240104	-37.11	2235	20241206	14.09	4055	-37.11	20240104	2235	14.09	20241206	4055	-37.11	20240104	2235	14.09	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
117	20241210	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	120	2	4.79	761235160	281228	110.54	2520	2830	2470	3255	1755	2505	2706.94	0.15	0	8574	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	210	10.54	0.46	12	3.51	249.00	5737.00	4055	20240104	-35.27	2235	20241206	17.45	4055	-35.27	20240104	2235	17.45	20241206	4055	-35.27	20240104	2235	17.45	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
118	20241210	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	155	2	6.19	690757605	254044	99.85	2520	2830	2470	3255	1755	2505	2719.18	0.15	0	6259	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	213	10.68	0.46	12	3.17	249.00	5737.00	4055	20240104	-34.40	2235	20241206	19.02	4055	-34.40	20240104	2235	19.02	20241206	4055	-34.40	20240104	2235	19.02	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
119	20241210	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	210	2	8.38	620591755	228030	89.63	2520	2830	2470	3255	1755	2505	2721.69	0.15	0	6651	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	218	10.90	0.47	12	2.84	249.00	5737.00	4055	20240104	-33.05	2235	20241206	21.48	4055	-33.05	20240104	2235	21.48	20241206	4055	-33.05	20240104	2235	21.48	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
120	20241210	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	270	2	10.78	510394455	187582	73.73	2520	2830	2470	3255	1755	2505	2721.10	0.15	0	6721	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	223	11.14	0.48	12	2.34	249.00	5737.00	4055	20240104	-31.57	2235	20241206	24.16	4055	-31.57	20240104	2235	24.16	20241206	4055	-31.57	20240104	2235	24.16	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
121	20241210	090445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-5	5	-0.20	11812440	4723	1.86	2520	2520	2470	3255	1755	2505	2500.90	0.15	0	101	2865	2685	2470	2290	2075	2775	2380	40	750	500	1700	5	1	8018397	200	10.04	0.44	12	0.06	249.00	5737.00	4055	20240104	-38.35	2235	20241206	11.86	4055	-38.35	20240104	2235	11.86	20241206	4055	-38.35	20240104	2235	11.86	20241206	0.09	N	039740	500	40 억	11960	N	N	N	N
122	20241209	160440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	250	2	11.09	632703430	253749	696.44	2425	2650	2255	2930	1580	2255	2493.42	0.13	0	1792	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	201	10.06	0.44	12	3.16	249.00	5737.00	4055	20240104	-38.22	2235	20241206	12.08	4055	-38.22	20240104	2235	12.08	20241206	4055	-38.22	20240104	2235	12.08	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
123	20241209	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	230	2	10.20	602441775	241707	663.39	2425	2650	2255	2930	1580	2255	2492.45	0.13	0	2118	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	199	9.98	0.43	12	3.01	249.00	5737.00	4055	20240104	-38.72	2235	20241206	11.19	4055	-38.72	20240104	2235	11.19	20241206	4055	-38.72	20240104	2235	11.19	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
124	20241209	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	205	2	9.09	543044970	218207	598.89	2425	2650	2255	2930	1580	2255	2488.67	0.13	0	1586	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	197	9.88	0.43	12	2.72	249.00	5737.00	4055	20240104	-39.33	2235	20241206	10.07	4055	-39.33	20240104	2235	10.07	20241206	4055	-39.33	20240104	2235	10.07	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
125	20241209	130443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	265	2	11.75	492946595	198129	543.79	2425	2650	2255	2930	1580	2255	2488.01	0.13	0	880	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	202	10.12	0.44	12	2.47	249.00	5737.00	4055	20240104	-37.85	2235	20241206	12.75	4055	-37.85	20240104	2235	12.75	20241206	4055	-37.85	20240104	2235	12.75	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
126	20241209	120441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	165	2	7.32	292020525	119915	329.12	2425	2595	2255	2930	1580	2255	2435.24	0.13	0	-889	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	194	9.72	0.42	12	1.50	249.00	5737.00	4055	20240104	-40.32	2235	20241206	8.28	4055	-40.32	20240104	2235	8.28	20241206	4055	-40.32	20240104	2235	8.28	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
127	20241209	110443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	215	2	9.53	255032060	104856	287.79	2425	2595	2255	2930	1580	2255	2432.22	0.13	0	-213	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	198	9.92	0.43	12	1.31	249.00	5737.00	4055	20240104	-39.09	2235	20241206	10.51	4055	-39.09	20240104	2235	10.51	20241206	4055	-39.09	20240104	2235	10.51	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
128	20241209	100441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	115	2	5.10	157850750	65364	179.40	2425	2595	2255	2930	1580	2255	2414.96	0.13	0	-469	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	190	9.52	0.41	12	0.82	249.00	5737.00	4055	20240104	-41.55	2235	20241206	6.04	4055	-41.55	20240104	2235	6.04	20241206	4055	-41.55	20240104	2235	6.04	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
129	20241209	090439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	95	2	4.21	10598680	4464	12.25	2425	2425	2305	2930	1580	2255	2374.36	0.13	0	-132	2361	2307	2271	2217	2181	2335	2245	40	675	500	1530	5	1	8018397	188	9.44	0.41	12	0.06	249.00	5737.00	4055	20240104	-42.05	2235	20241206	5.15	4055	-42.05	20240104	2235	5.15	20241206	4055	-42.05	20240104	2235	5.15	20241206	0.09	N	039740	500	40 억	10179	N	N	N	N
130	20241206	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2255	5	2	0.22	82634710	36250	240.02	2250	2325	2235	2925	1575	2250	2279.74	0.12	0	656	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	181	9.06	0.39	12	0.45	249.00	5737.00	4055	20240104	-44.39	2235	20241206	0.89	4055	-44.39	20240104	2235	0.89	20241206	4055	-44.39	20240104	2235	0.89	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
131	20241206	150439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	0	3	0.00	80690960	35388	234.31	2250	2325	2235	2925	1575	2250	2280.18	0.12	0	642	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	180	9.04	0.39	12	0.44	249.00	5737.00	4055	20240104	-44.51	2235	20241206	0.67	4055	-44.51	20240104	2235	0.67	20241206	4055	-44.51	20240104	2235	0.67	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
132	20241206	140438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2270	20	2	0.89	77545795	33991	225.06	2250	2325	2235	2925	1575	2250	2281.36	0.12	0	513	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	182	9.12	0.40	12	0.42	249.00	5737.00	4055	20240104	-44.02	2235	20241206	1.57	4055	-44.02	20240104	2235	1.57	20241206	4055	-44.02	20240104	2235	1.57	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
133	20241206	130439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2260	10	2	0.44	58038305	25532	169.05	2250	2320	2235	2925	1575	2250	2273.16	0.12	0	341	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	181	9.08	0.39	12	0.32	249.00	5737.00	4055	20240104	-44.27	2235	20241206	1.12	4055	-44.27	20240104	2235	1.12	20241206	4055	-44.27	20240104	2235	1.12	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
134	20241206	120436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	40	2	1.78	46761235	20553	136.09	2250	2320	2235	2925	1575	2250	2275.15	0.12	0	-81	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	184	9.20	0.40	12	0.26	249.00	5737.00	4055	20240104	-43.53	2235	20241206	2.46	4055	-43.53	20240104	2235	2.46	20241206	4055	-43.53	20240104	2235	2.46	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
135	20241206	110439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2260	10	2	0.44	29993910	13256	87.77	2250	2315	2235	2925	1575	2250	2262.67	0.12	0	-51	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	181	9.08	0.39	12	0.17	249.00	5737.00	4055	20240104	-44.27	2235	20241206	1.12	4055	-44.27	20240104	2235	1.12	20241206	4055	-44.27	20240104	2235	1.12	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
136	20241206	100435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	0	3	0.00	5987860	2665	17.65	2250	2255	2235	2925	1575	2250	2246.85	0.12	0	-6	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	180	9.04	0.39	12	0.03	249.00	5737.00	4055	20240104	-44.51	2235	20241206	0.67	4055	-44.51	20240104	2235	0.67	20241206	4055	-44.51	20240104	2235	0.67	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
137	20241206	090438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	0	3	0.00	283500	126	0.83	2250	2250	2250	2925	1575	2250	2250.00	0.12	0	0	2423	2336	2293	2206	2163	2315	2185	40	675	500	1530	5	1	8018397	180	9.04	0.39	12	0.00	249.00	5737.00	4055	20240104	-44.51	2250	20241206	0.00	4055	-44.51	20240104	2250	0.00	20241206	4055	-44.51	20240104	2250	0.00	20241206	0.09	N	039740	500	40 억	9524	N	N	N	N
138	20241205	160430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2250	-75	5	-3.23	34381040	15103	59.06	2325	2380	2250	3020	1630	2325	2276.44	0.12	0	-257	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	180	9.04	0.39	12	0.19	249.00	5737.00	4055	20240104	-44.51	2250	20241205	0.00	4055	-44.51	20240104	2250	0.00	20241205	4055	-44.51	20240104	2250	0.00	20241205	0.09	N	039740	500	40 억	9794	N	N	N	N
139	20241205	150433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2270	-55	5	-2.37	31631185	13882	54.28	2325	2380	2250	3020	1630	2325	2278.58	0.12	0	-223	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	182	9.12	0.40	12	0.17	249.00	5737.00	4055	20240104	-44.02	2250	20241205	0.89	4055	-44.02	20240104	2250	0.89	20241205	4055	-44.02	20240104	2250	0.89	20241205	0.09	N	039740	500	40 억	9794	N	N	N	N
140	20241205	140431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-70	5	-3.01	26466395	11591	45.33	2325	2380	2255	3020	1630	2325	2283.36	0.12	0	-172	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	181	9.06	0.39	12	0.14	249.00	5737.00	4055	20240104	-44.39	2250	20241204	0.22	4055	-44.39	20240104	2250	0.22	20241204	4055	-44.39	20240104	2250	0.22	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
141	20241205	130432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-60	5	-2.58	20041750	8746	34.20	2325	2380	2255	3020	1630	2325	2291.53	0.12	0	-148	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	182	9.10	0.39	12	0.11	249.00	5737.00	4055	20240104	-44.14	2250	20241204	0.67	4055	-44.14	20240104	2250	0.67	20241204	4055	-44.14	20240104	2250	0.67	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
142	20241205	120432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-60	5	-2.58	16574880	7216	28.22	2325	2380	2255	3020	1630	2325	2296.96	0.12	0	19	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	182	9.10	0.39	12	0.09	249.00	5737.00	4055	20240104	-44.14	2250	20241204	0.67	4055	-44.14	20240104	2250	0.67	20241204	4055	-44.14	20240104	2250	0.67	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
143	20241205	110431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-50	5	-2.15	15048815	6541	25.58	2325	2380	2255	3020	1630	2325	2300.69	0.12	0	-105	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	182	9.14	0.40	12	0.08	249.00	5737.00	4055	20240104	-43.90	2250	20241204	1.11	4055	-43.90	20240104	2250	1.11	20241204	4055	-43.90	20240104	2250	1.11	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
144	20241205	100429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-35	5	-1.51	9484660	4084	15.97	2325	2380	2260	3020	1630	2325	2322.39	0.12	0	-147	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	184	9.20	0.40	12	0.05	249.00	5737.00	4055	20240104	-43.53	2250	20241204	1.78	4055	-43.53	20240104	2250	1.78	20241204	4055	-43.53	20240104	2250	1.78	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
145	20241205	090432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	25	2	1.08	2932375	1253	4.90	2325	2380	2325	3020	1630	2325	2340.28	0.12	0	-51	2595	2460	2355	2220	2115	2445	2205	40	695	500	1580	5	1	8018397	188	9.44	0.41	12	0.02	249.00	5737.00	4055	20240104	-42.05	2250	20241204	4.44	4055	-42.05	20240104	2250	4.44	20241204	4055	-42.05	20240104	2250	4.44	20241204	0.09	N	039740	500	40 억	9794	N	N	N	N
146	20241204	160424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	0	3	0.00	59471215	25573	122.74	2325	2490	2250	3020	1630	2325	2325.55	0.12	0	59	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	186	9.34	0.41	12	0.32	249.00	5737.00	4055	20240104	-42.66	2250	20241204	3.33	4055	-42.66	20240104	2250	3.33	20241204	4055	-42.66	20240104	2250	3.33	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
147	20241204	150426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2350	25	2	1.08	56337445	24239	116.34	2325	2490	2250	3020	1630	2325	2324.25	0.12	0	85	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	188	9.44	0.41	12	0.30	249.00	5737.00	4055	20240104	-42.05	2250	20241204	4.44	4055	-42.05	20240104	2250	4.44	20241204	4055	-42.05	20240104	2250	4.44	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
148	20241204	140425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-20	5	-0.86	50582610	21768	104.48	2325	2490	2250	3020	1630	2325	2323.71	0.12	0	-33	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	185	9.26	0.40	12	0.27	249.00	5737.00	4055	20240104	-43.16	2250	20241204	2.44	4055	-43.16	20240104	2250	2.44	20241204	4055	-43.16	20240104	2250	2.44	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
149	20241204	130421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-20	5	-0.86	39014870	16783	80.55	2325	2490	2250	3020	1630	2325	2324.67	0.12	0	-84	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	185	9.26	0.40	12	0.21	249.00	5737.00	4055	20240104	-43.16	2250	20241204	2.44	4055	-43.16	20240104	2250	2.44	20241204	4055	-43.16	20240104	2250	2.44	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
150	20241204	120419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-25	5	-1.08	34190590	14700	70.55	2325	2490	2250	3020	1630	2325	2325.89	0.12	0	-117	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	184	9.24	0.40	12	0.18	249.00	5737.00	4055	20240104	-43.28	2250	20241204	2.22	4055	-43.28	20240104	2250	2.22	20241204	4055	-43.28	20240104	2250	2.22	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
151	20241204	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2355	30	2	1.29	28152935	12092	58.04	2325	2490	2250	3020	1630	2325	2328.23	0.12	0	-104	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	189	9.46	0.41	12	0.15	249.00	5737.00	4055	20240104	-41.92	2250	20241204	4.67	4055	-41.92	20240104	2250	4.67	20241204	4055	-41.92	20240104	2250	4.67	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
152	20241204	100417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	0	3	0.00	18586875	8103	38.89	2325	2330	2250	3020	1630	2325	2293.83	0.12	0	-71	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	186	9.34	0.41	12	0.10	249.00	5737.00	4055	20240104	-42.66	2250	20241204	3.33	4055	-42.66	20240104	2250	3.33	20241204	4055	-42.66	20240104	2250	3.33	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
153	20241204	090422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2255	-70	5	-3.01	5153155	2260	10.85	2325	2325	2250	3020	1630	2325	2280.16	0.12	0	0	2388	2356	2338	2306	2288	2347	2297	40	695	500	1580	5	1	8018397	181	9.06	0.39	12	0.03	249.00	5737.00	4055	20240104	-44.39	2250	20241204	0.22	4055	-44.39	20240104	2250	0.22	20241204	4055	-44.39	20240104	2250	0.22	20241204	0.09	N	039740	500	40 억	9748	N	N	N	N
154	20241203	160445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	-20	5	-0.85	48564990	20835	190.55	2345	2370	2320	3045	1645	2345	2330.93	0.12	0	-238	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	186	9.34	0.41	12	0.26	249.00	5737.00	4055	20240104	-42.66	2320	20241203	0.22	4055	-42.66	20240104	2320	0.22	20241203	4055	-42.66	20240104	2320	0.22	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
155	20241203	150455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2330	-15	5	-0.64	47944650	20569	188.12	2345	2370	2320	3045	1645	2345	2330.92	0.12	0	-113	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	187	9.36	0.41	12	0.26	249.00	5737.00	4055	20240104	-42.54	2320	20241203	0.43	4055	-42.54	20240104	2320	0.43	20241203	4055	-42.54	20240104	2320	0.43	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
156	20241203	140447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	-20	5	-0.85	42890765	18395	168.24	2345	2370	2320	3045	1645	2345	2331.65	0.12	0	-113	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	186	9.34	0.41	12	0.23	249.00	5737.00	4055	20240104	-42.66	2320	20241203	0.22	4055	-42.66	20240104	2320	0.22	20241203	4055	-42.66	20240104	2320	0.22	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
157	20241203	130443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	0	3	0.00	38538330	16523	151.12	2345	2370	2320	3045	1645	2345	2332.41	0.12	0	-112	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	188	9.42	0.41	12	0.21	249.00	5737.00	4055	20240104	-42.17	2320	20241203	1.08	4055	-42.17	20240104	2320	1.08	20241203	4055	-42.17	20240104	2320	1.08	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
158	20241203	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	0	3	0.00	22128665	9466	86.57	2345	2370	2320	3045	1645	2345	2337.70	0.12	0	-119	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	188	9.42	0.41	12	0.12	249.00	5737.00	4055	20240104	-42.17	2320	20241203	1.08	4055	-42.17	20240104	2320	1.08	20241203	4055	-42.17	20240104	2320	1.08	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
159	20241203	110444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2340	-5	5	-0.21	19023885	8142	74.46	2345	2370	2320	3045	1645	2345	2336.51	0.12	0	-119	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	188	9.40	0.41	12	0.10	249.00	5737.00	4055	20240104	-42.29	2320	20241203	0.86	4055	-42.29	20240104	2320	0.86	20241203	4055	-42.29	20240104	2320	0.86	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
160	20241203	100435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2355	10	2	0.43	10167385	4340	39.69	2345	2370	2325	3045	1645	2345	2342.72	0.12	0	-87	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	189	9.46	0.41	12	0.05	249.00	5737.00	4055	20240104	-41.92	2325	20241203	1.29	4055	-41.92	20240104	2325	1.29	20241203	4055	-41.92	20240104	2325	1.29	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
161	20241203	090435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	0	3	0.00	5158250	2202	20.14	2345	2345	2325	3045	1645	2345	2342.53	0.12	0	13	2451	2397	2371	2317	2291	2385	2305	40	700	500	1590	5	1	8018397	188	9.42	0.41	12	0.03	249.00	5737.00	4055	20240104	-42.17	2325	20241203	0.86	4055	-42.17	20240104	2325	0.86	20241203	4055	-42.17	20240104	2325	0.86	20241203	0.09	N	039740	500	40 억	9999	N	N	N	N
162	20241202	160422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	-20	5	-0.85	25983485	10934	22.45	2370	2425	2345	3070	1660	2365	2376.39	0.13	0	-455	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	188	9.42	0.41	12	0.14	249.00	5737.00	4055	20240104	-42.17	2345	20241202	0.00	4055	-42.17	20240104	2345	0.00	20241202	4055	-42.17	20240104	2345	0.00	20241202	0.09	N	039740	500	40 억	10397	N	N	N	N
163	20241202	150451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2355	-10	5	-0.42	24373880	10248	21.04	2370	2425	2345	3070	1660	2365	2378.40	0.13	0	-448	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	189	9.46	0.41	12	0.13	249.00	5737.00	4055	20240104	-41.92	2345	20241202	0.43	4055	-41.92	20240104	2345	0.43	20241202	4055	-41.92	20240104	2345	0.43	20241202	0.09	N	039740	500	40 억	10397	N	N	N	N
164	20241202	140433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	-20	5	-0.85	23671740	9949	20.42	2370	2425	2345	3070	1660	2365	2379.31	0.13	0	-447	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	188	9.42	0.41	12	0.12	249.00	5737.00	4055	20240104	-42.17	2345	20241202	0.00	4055	-42.17	20240104	2345	0.00	20241202	4055	-42.17	20240104	2345	0.00	20241202	0.09	N	039740	500	40 억	10397	N	N	N	N
165	20241202	130435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2370	5	2	0.21	21972625	9228	18.94	2370	2425	2345	3070	1660	2365	2381.08	0.13	0	-447	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	190	9.52	0.41	12	0.12	249.00	5737.00	4055	20240104	-41.55	2345	20241202	1.07	4055	-41.55	20240104	2345	1.07	20241202	4055	-41.55	20240104	2345	1.07	20241202	0.09	N	039740	500	40 억	10397	N	N	N	N
166	20241202	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-10	5	-0.42	16362850	6851	14.06	2370	2425	2355	3070	1660	2365	2388.39	0.13	0	-121	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	189	9.46	0.41	12	0.09	249.00	5737.00	4055	20240104	-41.92	2345	20241129	0.43	4055	-41.92	20240104	2345	0.43	20241129	4055	-41.92	20240104	2345	0.43	20241129	0.09	N	039740	500	40 억	10397	N	N	N	N
167	20241202	110424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	25	2	1.06	13420470	5604	11.50	2370	2425	2360	3070	1660	2365	2394.80	0.13	0	-116	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	192	9.60	0.42	12	0.07	249.00	5737.00	4055	20240104	-41.06	2345	20241129	1.92	4055	-41.06	20240104	2345	1.92	20241129	4055	-41.06	20240104	2345	1.92	20241129	0.09	N	039740	500	40 억	10397	N	N	N	N
168	20241202	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	30	2	1.27	7996740	3328	6.83	2370	2425	2370	3070	1660	2365	2402.87	0.13	0	-108	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	192	9.62	0.42	12	0.04	249.00	5737.00	4055	20240104	-40.94	2345	20241129	2.13	4055	-40.94	20240104	2345	2.13	20241129	4055	-40.94	20240104	2345	2.13	20241129	0.09	N	039740	500	40 억	10397	N	N	N	N
169	20241202	090423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	5	2	0.21	1256455	527	1.08	2370	2405	2370	3070	1660	2365	2384.17	0.13	0	76	2458	2411	2378	2331	2298	2395	2315	40	705	500	1600	5	1	8018397	190	9.52	0.41	12	0.01	249.00	5737.00	4055	20240104	-41.55	2345	20241129	1.07	4055	-41.55	20240104	2345	1.07	20241129	4055	-41.55	20240104	2345	1.07	20241129	0.09	N	039740	500	40 억	10397	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History