KissMeData/254490/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
3	20241231	151059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
4	20241231	141114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
5	20241231	131115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
6	20241231	121113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
7	20241231	111113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
8	20241231	101106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
9	20241231	091110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	224141120	21013	62.70	10450	10850	10410	13890	7490	10690	10663.63	0.81	5127	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.15	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	117318	N	N	N	N
10	20241230	161107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	215693720	20227	60.35	10450	10850	10410	13890	7490	10690	10663.63	0.78	0	5137	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.14	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
11	20241230	151111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10800	110	2	1.03	199083120	18692	55.77	10450	10850	10410	13890	7490	10690	10650.71	0.78	0	5234	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1559	30.42	1.94	12	0.13	355.00	5554.00	25400	20231222	-57.48	9620	20241210	12.27	25100	-56.97	20240104	9620	12.27	20241210	25100	-56.97	20240104	9620	12.27	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
12	20241230	141111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10780	90	2	0.84	185199780	17405	51.93	10450	10850	10410	13890	7490	10690	10640.61	0.78	0	5066	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1556	30.37	1.94	12	0.12	355.00	5554.00	25400	20231222	-57.56	9620	20241210	12.06	25100	-57.05	20240104	9620	12.06	20241210	25100	-57.05	20240104	9620	12.06	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
13	20241230	131112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	150	2	1.40	136712750	12891	38.46	10450	10850	10410	13890	7490	10690	10605.28	0.78	0	2382	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1565	30.54	1.95	12	0.09	355.00	5554.00	25400	20231222	-57.32	9620	20241210	12.68	25100	-56.81	20240104	9620	12.68	20241210	25100	-56.81	20240104	9620	12.68	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
14	20241230	121107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10790	100	2	0.94	128035760	12087	36.06	10450	10820	10410	13890	7490	10690	10592.84	0.78	0	1768	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1558	30.39	1.94	12	0.08	355.00	5554.00	25400	20231222	-57.52	9620	20241210	12.16	25100	-57.01	20240104	9620	12.16	20241210	25100	-57.01	20240104	9620	12.16	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
15	20241230	111110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10740	50	2	0.47	114821420	10856	32.39	10450	10820	10410	13890	7490	10690	10576.76	0.78	0	1243	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1551	30.25	1.93	12	0.08	355.00	5554.00	25400	20231222	-57.72	9620	20241210	11.64	25100	-57.21	20240104	9620	11.64	20241210	25100	-57.21	20240104	9620	11.64	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
16	20241230	101109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10750	60	2	0.56	96219290	9118	27.20	10450	10820	10410	13890	7490	10690	10552.66	0.78	0	1543	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1552	30.28	1.94	12	0.06	355.00	5554.00	25400	20231222	-57.68	9620	20241210	11.75	25100	-57.17	20240104	9620	11.75	20241210	25100	-57.17	20240104	9620	11.75	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
17	20241230	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-70	5	-0.65	65831620	6280	18.74	10450	10680	10410	13890	7490	10690	10482.71	0.78	0	704	11296	10992	10806	10502	10316	10900	10410	14	3200	100	7690	10	1	14438000	1533	29.92	1.91	12	0.04	355.00	5554.00	25400	20231222	-58.19	9620	20241210	10.40	25100	-57.69	20240104	9620	10.40	20241210	25100	-57.69	20240104	9620	10.40	20241210	2.76	N	254490	100	14 억	112191	N	N	N	N
18	20241227	161105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10690	-240	5	-2.20	359178440	33233	102.15	10800	11110	10620	14200	7660	10930	10808.27	0.69	0	12695	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1543	30.11	1.92	12	0.23	355.00	5554.00	25500	20231219	-58.08	9620	20241210	11.12	25100	-57.41	20240104	9620	11.12	20241210	25100	-57.41	20240104	9620	11.12	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
19	20241227	151104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10680	-250	5	-2.29	351563360	32521	99.97	10800	11110	10620	14200	7660	10930	10810.34	0.69	0	12735	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1542	30.08	1.92	12	0.23	355.00	5554.00	25500	20231219	-58.12	9620	20241210	11.02	25100	-57.45	20240104	9620	11.02	20241210	25100	-57.45	20240104	9620	11.02	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
20	20241227	141107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10710	-220	5	-2.01	313856800	29002	89.15	10800	11110	10620	14200	7660	10930	10821.89	0.69	0	12467	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1546	30.17	1.93	12	0.20	355.00	5554.00	25500	20231219	-58.00	9620	20241210	11.33	25100	-57.33	20240104	9620	11.33	20241210	25100	-57.33	20240104	9620	11.33	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
21	20241227	131104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10690	-240	5	-2.20	258782890	23864	73.36	10800	11110	10620	14200	7660	10930	10844.06	0.69	0	8613	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1543	30.11	1.92	12	0.17	355.00	5554.00	25500	20231219	-58.08	9620	20241210	11.12	25100	-57.41	20240104	9620	11.12	20241210	25100	-57.41	20240104	9620	11.12	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
22	20241227	121106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10630	-300	5	-2.74	228793060	21065	64.75	10800	11110	10620	14200	7660	10930	10861.28	0.69	0	6047	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1535	29.94	1.91	12	0.15	355.00	5554.00	25500	20231219	-58.31	9620	20241210	10.50	25100	-57.65	20240104	9620	10.50	20241210	25100	-57.65	20240104	9620	10.50	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
23	20241227	111104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10790	-140	5	-1.28	167475890	15359	47.21	10800	11110	10770	14200	7660	10930	10904.08	0.69	0	4418	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1558	30.39	1.94	12	0.11	355.00	5554.00	25500	20231219	-57.69	9620	20241210	12.16	25100	-57.01	20240104	9620	12.16	20241210	25100	-57.01	20240104	9620	12.16	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
24	20241227	101103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11080	150	2	1.37	98703620	9029	27.75	10800	11110	10800	14200	7660	10930	10931.84	0.69	0	3635	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1600	31.21	1.99	12	0.06	355.00	5554.00	25500	20231219	-56.55	9620	20241210	15.18	25100	-55.86	20240104	9620	15.18	20241210	25100	-55.86	20240104	9620	15.18	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
25	20241227	091108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10820	-110	5	-1.01	33203610	3056	9.39	10800	11000	10800	14200	7660	10930	10865.01	0.69	0	921	11550	11240	11070	10760	10590	11155	10675	14	3270	100	7860	10	1	14438000	1562	30.48	1.95	12	0.02	355.00	5554.00	25500	20231219	-57.57	9620	20241210	12.47	25100	-56.89	20240104	9620	12.47	20241210	25100	-56.89	20240104	9620	12.47	20241210	2.75	N	254490	100	14 억	99491	N	N	N	N
26	20241226	161059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10930	-310	5	-2.76	352154630	31989	127.79	11250	11380	10900	14610	7870	11240	11008.67	0.69	0	524	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1578	30.79	1.97	12	0.22	355.00	5554.00	25500	20231219	-57.14	9620	20241210	13.62	25100	-56.45	20240104	9620	13.62	20241210	25100	-56.45	20240104	9620	13.62	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
27	20241226	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10910	-330	5	-2.94	332398280	30181	120.56	11250	11380	10900	14610	7870	11240	11013.49	0.69	0	809	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1575	30.73	1.96	12	0.21	355.00	5554.00	25500	20231219	-57.22	9620	20241210	13.41	25100	-56.53	20240104	9620	13.41	20241210	25100	-56.53	20240104	9620	13.41	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
28	20241226	141055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	-270	5	-2.40	250511400	22701	90.68	11250	11380	10900	14610	7870	11240	11035.26	0.69	0	3225	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1584	30.90	1.98	12	0.16	355.00	5554.00	25500	20231219	-56.98	9620	20241210	14.03	25100	-56.29	20240104	9620	14.03	20241210	25100	-56.29	20240104	9620	14.03	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
29	20241226	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	-270	5	-2.40	205264040	18567	74.17	11250	11380	10900	14610	7870	11240	11055.32	0.69	0	4205	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1584	30.90	1.98	12	0.13	355.00	5554.00	25500	20231219	-56.98	9620	20241210	14.03	25100	-56.29	20240104	9620	14.03	20241210	25100	-56.29	20240104	9620	14.03	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
30	20241226	121053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10910	-330	5	-2.94	132759650	11947	47.73	11250	11380	10900	14610	7870	11240	11112.38	0.69	0	-988	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1575	30.73	1.96	12	0.08	355.00	5554.00	25500	20231219	-57.22	9620	20241210	13.41	25100	-56.53	20240104	9620	13.41	20241210	25100	-56.53	20240104	9620	13.41	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
31	20241226	111052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11040	-200	5	-1.78	111854240	10036	40.09	11250	11380	10940	14610	7870	11240	11145.30	0.69	0	-928	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1594	31.10	1.99	12	0.07	355.00	5554.00	25500	20231219	-56.71	9620	20241210	14.76	25100	-56.02	20240104	9620	14.76	20241210	25100	-56.02	20240104	9620	14.76	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
32	20241226	101056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11140	-100	5	-0.89	67229490	5993	23.94	11250	11380	11090	14610	7870	11240	11218.00	0.69	0	219	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1608	31.38	2.01	12	0.04	355.00	5554.00	25500	20231219	-56.31	9620	20241210	15.80	25100	-55.62	20240104	9620	15.80	20241210	25100	-55.62	20240104	9620	15.80	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
33	20241226	091057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11240	0	3	0.00	33726280	2984	11.92	11250	11380	11240	14610	7870	11240	11302.37	0.69	0	143	11826	11532	11356	11062	10886	11445	10975	14	3370	100	8090	10	1	14438000	1623	31.66	2.02	12	0.02	355.00	5554.00	25500	20231219	-55.92	9620	20241210	16.84	25100	-55.22	20240104	9620	16.84	20241210	25100	-55.22	20240104	9620	16.84	20241210	2.76	N	254490	100	14 억	98967	N	N	N	N
34	20241224	161055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11240	-250	5	-2.18	282333560	24875	40.17	11560	11650	11180	14930	8050	11490	11349.91	0.72	0	-5817	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1623	31.66	2.02	12	0.17	355.00	5554.00	25500	20231219	-55.92	9620	20241210	16.84	25100	-55.22	20240104	9620	16.84	20241210	25100	-55.22	20240104	9620	16.84	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
35	20241224	151054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	-280	5	-2.44	248632490	21867	35.31	11560	11650	11210	14930	8050	11490	11370.04	0.72	0	-5743	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1618	31.58	2.02	12	0.15	355.00	5554.00	25500	20231219	-56.04	9620	20241210	16.53	25100	-55.34	20240104	9620	16.53	20241210	25100	-55.34	20240104	9620	16.53	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
36	20241224	141052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	-190	5	-1.65	201686230	17697	28.58	11560	11650	11260	14930	8050	11490	11396.46	0.72	0	-4290	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1631	31.83	2.03	12	0.12	355.00	5554.00	25500	20231219	-55.69	9620	20241210	17.46	25100	-54.98	20240104	9620	17.46	20241210	25100	-54.98	20240104	9620	17.46	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
37	20241224	131053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	-220	5	-1.91	188786470	16555	26.74	11560	11650	11260	14930	8050	11490	11403.42	0.72	0	-4216	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1627	31.75	2.03	12	0.11	355.00	5554.00	25500	20231219	-55.80	9620	20241210	17.15	25100	-55.10	20240104	9620	17.15	20241210	25100	-55.10	20240104	9620	17.15	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
38	20241224	121054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11310	-180	5	-1.57	146486680	12810	20.69	11560	11650	11280	14930	8050	11490	11435.20	0.72	0	-2259	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1633	31.86	2.04	12	0.09	355.00	5554.00	25500	20231219	-55.65	9620	20241210	17.57	25100	-54.94	20240104	9620	17.57	20241210	25100	-54.94	20240104	9620	17.57	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
39	20241224	111055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	-150	5	-1.31	127917420	11171	18.04	11560	11650	11280	14930	8050	11490	11450.74	0.72	0	-1243	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1637	31.94	2.04	12	0.08	355.00	5554.00	25500	20231219	-55.53	9620	20241210	17.88	25100	-54.82	20240104	9620	17.88	20241210	25100	-54.82	20240104	9620	17.88	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
40	20241224	101053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	-160	5	-1.39	106924500	9317	15.05	11560	11650	11300	14930	8050	11490	11476.23	0.72	0	-1735	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1636	31.92	2.04	12	0.06	355.00	5554.00	25500	20231219	-55.57	9620	20241210	17.78	25100	-54.86	20240104	9620	17.78	20241210	25100	-54.86	20240104	9620	17.78	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
41	20241224	091059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	-20	5	-0.17	41908560	3624	5.85	11560	11650	11470	14930	8050	11490	11564.83	0.72	0	-1103	12336	11912	11426	11002	10516	12125	11215	14	3440	100	8270	10	1	14438000	1656	32.31	2.07	12	0.03	355.00	5554.00	25500	20231219	-55.02	9620	20241210	19.23	25100	-54.30	20240104	9620	19.23	20241210	25100	-54.30	20240104	9620	19.23	20241210	2.71	N	254490	100	14 억	104654	N	N	N	N
42	20241223	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	620	2	5.70	705527000	61734	161.70	10940	11850	10940	14130	7610	10870	11428.50	0.56	0	23151	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1659	32.37	2.07	12	0.43	355.00	5554.00	26000	20231214	-55.81	9620	20241210	19.44	25100	-54.22	20240104	9620	19.44	20241210	25100	-54.22	20240104	9620	19.44	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
43	20241223	151050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	630	2	5.80	678244160	59348	155.45	10940	11850	10940	14130	7610	10870	11428.26	0.56	0	22611	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1660	32.39	2.07	12	0.41	355.00	5554.00	26000	20231214	-55.77	9620	20241210	19.54	25100	-54.18	20240104	9620	19.54	20241210	25100	-54.18	20240104	9620	19.54	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
44	20241223	141045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	650	2	5.98	636248780	55698	145.89	10940	11850	10940	14130	7610	10870	11423.19	0.56	0	22648	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1663	32.45	2.07	12	0.39	355.00	5554.00	26000	20231214	-55.69	9620	20241210	19.75	25100	-54.10	20240104	9620	19.75	20241210	25100	-54.10	20240104	9620	19.75	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
45	20241223	131045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11440	570	2	5.24	613711130	53731	140.73	10940	11850	10940	14130	7610	10870	11421.92	0.56	0	22012	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1652	32.23	2.06	12	0.37	355.00	5554.00	26000	20231214	-56.00	9620	20241210	18.92	25100	-54.42	20240104	9620	18.92	20241210	25100	-54.42	20240104	9620	18.92	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
46	20241223	121048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	600	2	5.52	567510340	49685	130.14	10940	11850	10940	14130	7610	10870	11422.17	0.56	0	20366	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1656	32.31	2.07	12	0.34	355.00	5554.00	26000	20231214	-55.88	9620	20241210	19.23	25100	-54.30	20240104	9620	19.23	20241210	25100	-54.30	20240104	9620	19.23	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
47	20241223	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11460	590	2	5.43	517358460	45322	118.71	10940	11850	10940	14130	7610	10870	11415.17	0.56	0	17382	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1655	32.28	2.06	12	0.31	355.00	5554.00	26000	20231214	-55.92	9620	20241210	19.13	25100	-54.34	20240104	9620	19.13	20241210	25100	-54.34	20240104	9620	19.13	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
48	20241223	101038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	620	2	5.70	242682000	21584	56.53	10940	11520	10940	14130	7610	10870	11243.61	0.56	0	9621	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1659	32.37	2.07	12	0.15	355.00	5554.00	26000	20231214	-55.81	9620	20241210	19.44	25100	-54.22	20240104	9620	19.44	20241210	25100	-54.22	20240104	9620	19.44	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
49	20241223	091044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11010	140	2	1.29	25583510	2304	6.03	10940	11200	10940	14130	7610	10870	11103.95	0.56	0	269	11396	11132	10996	10732	10596	11065	10665	14	3260	100	7820	10	1	14438000	1590	31.01	1.98	12	0.02	355.00	5554.00	26000	20231214	-57.65	9620	20241210	14.45	25100	-56.14	20240104	9620	14.45	20241210	25100	-56.14	20240104	9620	14.45	20241210	2.72	N	254490	100	14 억	81535	N	N	N	N
50	20241220	161039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10870	-570	5	-4.98	415557540	37794	147.49	11250	11260	10860	14870	8010	11440	10995.33	0.66	0	-14049	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1569	30.62	1.96	12	0.26	355.00	5554.00	26000	20231214	-58.19	9620	20241210	12.99	25100	-56.69	20240104	9620	12.99	20241210	25400	-57.20	20231222	9620	12.99	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
51	20241220	151043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10900	-540	5	-4.72	405907390	36907	144.03	11250	11260	10860	14870	8010	11440	10998.11	0.66	0	-13738	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1574	30.70	1.96	12	0.26	355.00	5554.00	26000	20231214	-58.08	9620	20241210	13.31	25100	-56.57	20240104	9620	13.31	20241210	25400	-57.09	20231222	9620	13.31	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
52	20241220	141040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10870	-570	5	-4.98	360147430	32702	127.62	11250	11260	10860	14870	8010	11440	11013.01	0.66	0	-12644	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1569	30.62	1.96	12	0.23	355.00	5554.00	26000	20231214	-58.19	9620	20241210	12.99	25100	-56.69	20240104	9620	12.99	20241210	25400	-57.20	20231222	9620	12.99	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
53	20241220	131039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10940	-500	5	-4.37	312540620	28329	110.56	11250	11260	10860	14870	8010	11440	11032.53	0.66	0	-11458	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1580	30.82	1.97	12	0.20	355.00	5554.00	26000	20231214	-57.92	9620	20241210	13.72	25100	-56.41	20240104	9620	13.72	20241210	25400	-56.93	20231222	9620	13.72	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
54	20241220	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10870	-570	5	-4.98	294455100	26673	104.09	11250	11260	10870	14870	8010	11440	11039.44	0.66	0	-10956	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1569	30.62	1.96	12	0.18	355.00	5554.00	26000	20231214	-58.19	9620	20241210	12.99	25100	-56.69	20240104	9620	12.99	20241210	25400	-57.20	20231222	9620	12.99	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
55	20241220	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10950	-490	5	-4.28	246036770	22243	86.81	11250	11260	10950	14870	8010	11440	11061.31	0.66	0	-11691	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1581	30.85	1.97	12	0.15	355.00	5554.00	26000	20231214	-57.88	9620	20241210	13.83	25100	-56.37	20240104	9620	13.83	20241210	25400	-56.89	20231222	9620	13.83	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
56	20241220	101039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11100	-340	5	-2.97	112133650	10085	39.36	11250	11260	11020	14870	8010	11440	11118.85	0.66	0	-6214	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1603	31.27	2.00	12	0.07	355.00	5554.00	26000	20231214	-57.31	9620	20241210	15.38	25100	-55.78	20240104	9620	15.38	20241210	25400	-56.30	20231222	9620	15.38	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
57	20241220	091041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11120	-320	5	-2.80	30715150	2743	10.70	11250	11260	11120	14870	8010	11440	11197.65	0.66	0	-1287	11680	11560	11330	11210	10980	11620	11270	14	3430	100	8230	10	1	14438000	1606	31.32	2.00	12	0.02	355.00	5554.00	26000	20231214	-57.23	9620	20241210	15.59	25100	-55.70	20240104	9620	15.59	20241210	25400	-56.22	20231222	9620	15.59	20241210	2.71	N	254490	100	14 억	95584	N	N	N	N
58	20241219	161036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11440	-220	5	-1.89	289732750	25611	66.80	11200	11450	11100	15150	8170	11660	11312.82	0.69	0	-4003	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1652	32.23	2.06	12	0.18	355.00	5554.00	26000	20231214	-56.00	9620	20241210	18.92	25100	-54.42	20240104	9620	18.92	20241210	25500	-55.14	20231219	9620	18.92	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
59	20241219	151035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	-320	5	-2.74	285230040	25215	65.77	11200	11450	11100	15150	8170	11660	11311.92	0.69	0	-4002	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1637	31.94	2.04	12	0.17	355.00	5554.00	26000	20231214	-56.38	9620	20241210	17.88	25100	-54.82	20240104	9620	17.88	20241210	25500	-55.53	20231219	9620	17.88	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
60	20241219	141036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-250	5	-2.14	242288400	21438	55.91	11200	11450	11100	15150	8170	11660	11301.82	0.69	0	-2902	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1647	32.14	2.05	12	0.15	355.00	5554.00	26000	20231214	-56.12	9620	20241210	18.61	25100	-54.54	20240104	9620	18.61	20241210	25500	-55.25	20231219	9620	18.61	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
61	20241219	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-250	5	-2.14	207097990	18347	47.85	11200	11450	11100	15150	8170	11660	11287.84	0.69	0	-2419	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1647	32.14	2.05	12	0.13	355.00	5554.00	26000	20231214	-56.12	9620	20241210	18.61	25100	-54.54	20240104	9620	18.61	20241210	25500	-55.25	20231219	9620	18.61	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
62	20241219	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11380	-280	5	-2.40	193015900	17108	44.62	11200	11450	11100	15150	8170	11660	11282.20	0.69	0	-2895	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1643	32.06	2.05	12	0.12	355.00	5554.00	26000	20231214	-56.23	9620	20241210	18.30	25100	-54.66	20240104	9620	18.30	20241210	25500	-55.37	20231219	9620	18.30	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
63	20241219	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11250	-410	5	-3.52	179904520	15951	41.60	11200	11450	11100	15150	8170	11660	11278.57	0.69	0	-2655	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1624	31.69	2.03	12	0.11	355.00	5554.00	26000	20231214	-56.73	9620	20241210	16.94	25100	-55.18	20240104	9620	16.94	20241210	25500	-55.88	20231219	9620	16.94	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
64	20241219	101027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	-330	5	-2.83	151263490	13414	34.99	11200	11450	11100	15150	8170	11660	11276.54	0.69	0	-647	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1636	31.92	2.04	12	0.09	355.00	5554.00	26000	20231214	-56.42	9620	20241210	17.78	25100	-54.86	20240104	9620	17.78	20241210	25500	-55.57	20231219	9620	17.78	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
65	20241219	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	-360	5	-3.09	54592910	4869	12.70	11200	11320	11100	15150	8170	11660	11212.35	0.69	0	-1180	11893	11776	11543	11426	11193	11835	11485	14	3490	100	8390	10	1	14438000	1631	31.83	2.03	12	0.03	355.00	5554.00	26000	20231214	-56.54	9620	20241210	17.46	25100	-54.98	20240104	9620	17.46	20241210	25500	-55.69	20231219	9620	17.46	20241210	2.74	N	254490	100	14 억	99598	N	N	N	N
66	20241218	161031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	60	2	0.52	436654600	38257	53.18	11450	11660	11310	15080	8120	11600	11413.67	0.69	0	346	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1683	32.85	2.10	12	0.26	355.00	5554.00	26000	20231214	-55.15	9620	20241210	21.21	25100	-53.55	20240104	9620	21.21	20241210	25500	-54.27	20231219	9620	21.21	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
67	20241218	151035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	-30	5	-0.26	425413130	37289	51.84	11450	11600	11310	15080	8120	11600	11408.54	0.69	0	312	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1670	32.59	2.08	12	0.26	355.00	5554.00	26000	20231214	-55.50	9620	20241210	20.27	25100	-53.90	20240104	9620	20.27	20241210	25500	-54.63	20231219	9620	20.27	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
68	20241218	141033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11440	-160	5	-1.38	318329440	28001	38.92	11450	11530	11310	15080	8120	11600	11368.50	0.69	0	-2711	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1652	32.23	2.06	12	0.19	355.00	5554.00	26000	20231214	-56.00	9620	20241210	18.92	25100	-54.42	20240104	9620	18.92	20241210	25500	-55.14	20231219	9620	18.92	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
69	20241218	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11350	-250	5	-2.16	275978910	24292	33.77	11450	11530	11310	15080	8120	11600	11360.90	0.69	0	-4676	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1639	31.97	2.04	12	0.17	355.00	5554.00	26000	20231214	-56.35	9620	20241210	17.98	25100	-54.78	20240104	9620	17.98	20241210	25500	-55.49	20231219	9620	17.98	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
70	20241218	121027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11310	-290	5	-2.50	243295450	21418	29.77	11450	11530	11310	15080	8120	11600	11359.39	0.69	0	-4014	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1633	31.86	2.04	12	0.15	355.00	5554.00	26000	20231214	-56.50	9620	20241210	17.57	25100	-54.94	20240104	9620	17.57	20241210	25500	-55.65	20231219	9620	17.57	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
71	20241218	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11310	-290	5	-2.50	201005540	17684	24.58	11450	11530	11310	15080	8120	11600	11366.52	0.69	0	-3396	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1633	31.86	2.04	12	0.12	355.00	5554.00	26000	20231214	-56.50	9620	20241210	17.57	25100	-54.94	20240104	9620	17.57	20241210	25500	-55.65	20231219	9620	17.57	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
72	20241218	101034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11390	-210	5	-1.81	110109520	9673	13.45	11450	11530	11320	15080	8120	11600	11383.18	0.69	0	988	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1644	32.08	2.05	12	0.07	355.00	5554.00	26000	20231214	-56.19	9620	20241210	18.40	25100	-54.62	20240104	9620	18.40	20241210	25500	-55.33	20231219	9620	18.40	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
73	20241218	091037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11430	-170	5	-1.47	45808290	4026	5.60	11450	11530	11330	15080	8120	11600	11378.11	0.69	0	1578	11926	11762	11506	11342	11086	11845	11425	14	3480	100	8350	10	1	14438000	1650	32.20	2.06	12	0.03	355.00	5554.00	26000	20231214	-56.04	9620	20241210	18.81	25100	-54.46	20240104	9620	18.81	20241210	25500	-55.18	20231219	9620	18.81	20241210	2.75	N	254490	100	14 억	99205	N	N	N	N
74	20241217	161029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	240	2	2.11	823115210	71795	137.99	11500	11670	11250	14760	7960	11360	11464.58	0.64	0	7483	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1675	32.68	2.09	12	0.50	355.00	5554.00	26000	20231214	-55.38	9620	20241210	20.58	25100	-53.78	20240104	9620	20.58	20241210	25500	-54.51	20231219	9620	20.58	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
75	20241217	151033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11560	200	2	1.76	808555730	70538	135.57	11500	11670	11250	14760	7960	11360	11462.73	0.64	0	7579	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1669	32.56	2.08	12	0.49	355.00	5554.00	26000	20231214	-55.54	9620	20241210	20.17	25100	-53.94	20240104	9620	20.17	20241210	25500	-54.67	20231219	9620	20.17	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
76	20241217	141025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	170	2	1.50	698595370	61043	117.32	11500	11600	11250	14760	7960	11360	11444.34	0.64	0	5102	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1665	32.48	2.08	12	0.42	355.00	5554.00	26000	20231214	-55.65	9620	20241210	19.85	25100	-54.06	20240104	9620	19.85	20241210	25500	-54.78	20231219	9620	19.85	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
77	20241217	131021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11380	20	2	0.18	453675590	39694	76.29	11500	11600	11250	14760	7960	11360	11429.36	0.64	0	624	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1643	32.06	2.05	12	0.27	355.00	5554.00	26000	20231214	-56.23	9620	20241210	18.30	25100	-54.66	20240104	9620	18.30	20241210	25500	-55.37	20231219	9620	18.30	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
78	20241217	120958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	-40	5	-0.35	427942770	37428	71.93	11500	11600	11250	14760	7960	11360	11433.80	0.64	0	751	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1634	31.89	2.04	12	0.26	355.00	5554.00	26000	20231214	-56.46	9620	20241210	17.67	25100	-54.90	20240104	9620	17.67	20241210	25500	-55.61	20231219	9620	17.67	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
79	20241217	111008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	-40	5	-0.35	369999740	32320	62.12	11500	11600	11250	14760	7960	11360	11448.07	0.64	0	2219	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1634	31.89	2.04	12	0.22	355.00	5554.00	26000	20231214	-56.46	9620	20241210	17.67	25100	-54.90	20240104	9620	17.67	20241210	25500	-55.61	20231219	9620	17.67	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
80	20241217	101017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	-20	5	-0.18	304741710	26574	51.07	11500	11600	11250	14760	7960	11360	11467.75	0.64	0	2738	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1637	31.94	2.04	12	0.18	355.00	5554.00	26000	20231214	-56.38	9620	20241210	17.88	25100	-54.82	20240104	9620	17.88	20241210	25500	-55.53	20231219	9620	17.88	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
81	20241217	091031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11560	200	2	1.76	146377500	12688	24.39	11500	11600	11430	14760	7960	11360	11536.97	0.64	0	3846	11666	11512	11386	11232	11106	11450	11170	14	3400	100	8170	10	1	14438000	1669	32.56	2.08	12	0.09	355.00	5554.00	26000	20231214	-55.54	9620	20241210	20.17	25100	-53.94	20240104	9620	20.17	20241210	25500	-54.67	20231219	9620	20.17	20241210	2.73	N	254490	100	14 억	91714	N	N	N	N
82	20241216	161022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11360	170	2	1.52	593653820	52014	170.66	11400	11540	11260	14540	7840	11190	11413.35	0.63	0	1402	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1640	32.00	2.05	12	0.36	355.00	5554.00	26000	20231214	-56.31	9620	20241210	18.09	25100	-54.74	20240104	9620	18.09	20241210	25500	-55.45	20231219	9620	18.09	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
83	20241216	151031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	130	2	1.16	571812700	50091	164.35	11400	11540	11260	14540	7840	11190	11415.48	0.63	0	981	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1634	31.89	2.04	12	0.35	355.00	5554.00	26000	20231214	-56.46	9620	20241210	17.67	25100	-54.90	20240104	9620	17.67	20241210	25500	-55.61	20231219	9620	17.67	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
84	20241216	141029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	150	2	1.34	538802490	47178	154.79	11400	11540	11260	14540	7840	11190	11420.63	0.63	0	-631	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1637	31.94	2.04	12	0.33	355.00	5554.00	26000	20231214	-56.38	9620	20241210	17.88	25100	-54.82	20240104	9620	17.88	20241210	25500	-55.53	20231219	9620	17.88	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
85	20241216	131031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	260	2	2.32	504187130	44125	144.77	11400	11540	11260	14540	7840	11190	11426.34	0.63	0	-1256	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1653	32.25	2.06	12	0.31	355.00	5554.00	26000	20231214	-55.96	9620	20241210	19.02	25100	-54.38	20240104	9620	19.02	20241210	25500	-55.10	20231219	9620	19.02	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
86	20241216	121030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11420	230	2	2.06	425902950	37259	122.24	11400	11540	11260	14540	7840	11190	11430.87	0.63	0	-3866	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1649	32.17	2.06	12	0.26	355.00	5554.00	26000	20231214	-56.08	9620	20241210	18.71	25100	-54.50	20240104	9620	18.71	20241210	25500	-55.22	20231219	9620	18.71	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
87	20241216	111029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11460	270	2	2.41	376350280	32915	107.99	11400	11540	11260	14540	7840	11190	11434.01	0.63	0	-4159	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1655	32.28	2.06	12	0.23	355.00	5554.00	26000	20231214	-55.92	9620	20241210	19.13	25100	-54.34	20240104	9620	19.13	20241210	25500	-55.06	20231219	9620	19.13	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
88	20241216	101030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	290	2	2.59	320845560	28073	92.11	11400	11540	11260	14540	7840	11190	11428.97	0.63	0	-3285	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1657	32.34	2.07	12	0.19	355.00	5554.00	26000	20231214	-55.85	9620	20241210	19.33	25100	-54.26	20240104	9620	19.33	20241210	25500	-54.98	20231219	9620	19.33	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
89	20241216	091030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11430	240	2	2.14	106408080	9344	30.66	11400	11470	11260	14540	7840	11190	11387.85	0.63	0	4364	11463	11326	11203	11066	10943	11395	11135	14	3350	100	8050	10	1	14438000	1650	32.20	2.06	12	0.06	355.00	5554.00	26000	20231214	-56.04	9620	20241210	18.81	25100	-54.46	20240104	9620	18.81	20241210	25500	-55.18	20231219	9620	18.81	20241210	2.74	N	254490	100	14 억	90312	N	N	N	N
90	20241213	161022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11190	-100	5	-0.89	337020160	30090	51.34	11090	11340	11080	14670	7910	11290	11200.58	0.64	0	-2522	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1616	31.52	2.01	12	0.21	355.00	5554.00	26000	20231214	-56.96	9620	20241210	16.32	25100	-55.42	20240104	9620	16.32	20241210	26000	-56.96	20231214	9620	16.32	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
91	20241213	151027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11200	-90	5	-0.80	312440690	27895	47.59	11090	11340	11080	14670	7910	11290	11200.60	0.64	0	-2456	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1617	31.55	2.02	12	0.19	355.00	5554.00	26000	20231214	-56.92	9620	20241210	16.42	25100	-55.38	20240104	9620	16.42	20241210	26000	-56.92	20231214	9620	16.42	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
92	20241213	141027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11230	-60	5	-0.53	258797250	23117	39.44	11090	11340	11080	14670	7910	11290	11195.11	0.64	0	-2718	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1621	31.63	2.02	12	0.16	355.00	5554.00	26000	20231214	-56.81	9620	20241210	16.74	25100	-55.26	20240104	9620	16.74	20241210	26000	-56.81	20231214	9620	16.74	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
93	20241213	131028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11280	-10	5	-0.09	219508310	19628	33.49	11090	11340	11080	14670	7910	11290	11183.43	0.64	0	-1097	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1629	31.77	2.03	12	0.14	355.00	5554.00	26000	20231214	-56.62	9620	20241210	17.26	25100	-55.06	20240104	9620	17.26	20241210	26000	-56.62	20231214	9620	17.26	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
94	20241213	121028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11180	-110	5	-0.97	182792630	16363	27.92	11090	11280	11080	14670	7910	11290	11171.10	0.64	0	-1745	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1614	31.49	2.01	12	0.11	355.00	5554.00	26000	20231214	-57.00	9620	20241210	16.22	25100	-55.46	20240104	9620	16.22	20241210	26000	-57.00	20231214	9620	16.22	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
95	20241213	111026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11250	-40	5	-0.35	146048610	13085	22.32	11090	11280	11080	14670	7910	11290	11161.53	0.64	0	605	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1624	31.69	2.03	12	0.09	355.00	5554.00	26000	20231214	-56.73	9620	20241210	16.94	25100	-55.18	20240104	9620	16.94	20241210	26000	-56.73	20231214	9620	16.94	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
96	20241213	101019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11160	-130	5	-1.15	114252050	10238	17.47	11090	11280	11080	14670	7910	11290	11159.61	0.64	0	-630	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1611	31.44	2.01	12	0.07	355.00	5554.00	26000	20231214	-57.08	9620	20241210	16.01	25100	-55.54	20240104	9620	16.01	20241210	26000	-57.08	20231214	9620	16.01	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
97	20241213	091027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	-80	5	-0.71	32405050	2897	4.94	11090	11280	11090	14670	7910	11290	11185.73	0.64	0	1447	11730	11510	11220	11000	10710	11620	11110	14	3380	100	8120	10	1	14438000	1618	31.58	2.02	12	0.02	355.00	5554.00	26000	20231214	-56.88	9620	20241210	16.53	25100	-55.34	20240104	9620	16.53	20241210	26000	-56.88	20231214	9620	16.53	20241210	2.74	N	254490	100	14 억	92834	N	N	N	N
98	20241212	161027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11290	390	2	3.58	657606790	58578	138.51	10950	11440	10930	14170	7630	10900	11226.16	0.72	0	-11035	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1630	31.80	2.03	12	0.41	355.00	5554.00	26000	20231214	-56.58	9620	20241210	17.36	25100	-55.02	20240104	9620	17.36	20241210	26000	-56.58	20231214	9620	17.36	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
99	20241212	151020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	400	2	3.67	647330560	57666	136.35	10950	11440	10930	14170	7630	10900	11225.52	0.72	0	-10879	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1631	31.83	2.03	12	0.40	355.00	5554.00	26000	20231214	-56.54	9620	20241210	17.46	25100	-54.98	20240104	9620	17.46	20241210	26000	-56.54	20231214	9620	17.46	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
100	20241212	141019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11200	300	2	2.75	440437390	39383	93.12	10950	11410	10930	14170	7630	10900	11183.44	0.72	0	-4469	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1617	31.55	2.02	12	0.27	355.00	5554.00	26000	20231214	-56.92	9620	20241210	16.42	25100	-55.38	20240104	9620	16.42	20241210	26000	-56.92	20231214	9620	16.42	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
101	20241212	131006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	70	2	0.64	373244490	33368	78.90	10950	11410	10930	14170	7630	10900	11185.70	0.72	0	-4717	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1584	30.90	1.98	12	0.23	355.00	5554.00	26000	20231214	-57.81	9620	20241210	14.03	25100	-56.29	20240104	9620	14.03	20241210	26000	-57.81	20231214	9620	14.03	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
102	20241212	121002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10950	50	2	0.46	365468020	32661	77.23	10950	11410	10930	14170	7630	10900	11189.74	0.72	0	-4887	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1581	30.85	1.97	12	0.23	355.00	5554.00	26000	20231214	-57.88	9620	20241210	13.83	25100	-56.37	20240104	9620	13.83	20241210	26000	-57.88	20231214	9620	13.83	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
103	20241212	111013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11090	190	2	1.74	346498210	30934	73.14	10950	11410	10930	14170	7630	10900	11201.21	0.72	0	-5057	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1601	31.24	2.00	12	0.21	355.00	5554.00	26000	20231214	-57.35	9620	20241210	15.28	25100	-55.82	20240104	9620	15.28	20241210	26000	-57.35	20231214	9620	15.28	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
104	20241212	101011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11020	120	2	1.10	272983850	24307	57.47	10950	11410	10930	14170	7630	10900	11230.67	0.72	0	-6812	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1591	31.04	1.98	12	0.17	355.00	5554.00	26000	20231214	-57.62	9620	20241210	14.55	25100	-56.10	20240104	9620	14.55	20241210	26000	-57.62	20231214	9620	14.55	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
105	20241212	091020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	370	2	3.39	155996110	13807	32.65	10950	11410	10930	14170	7630	10900	11298.33	0.72	0	-3935	11546	11222	10776	10452	10006	11385	10615	14	3270	100	7840	10	1	14438000	1627	31.75	2.03	12	0.10	355.00	5554.00	26000	20231214	-56.65	9620	20241210	17.15	25100	-55.10	20240104	9620	17.15	20241210	26000	-56.65	20231214	9620	17.15	20241210	2.80	N	254490	100	14 억	103732	N	N	N	N
106	20241211	161013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10900	500	2	4.81	458986940	42053	79.43	10390	11100	10330	13520	7280	10400	10914.49	0.68	0	5354	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1574	30.70	1.96	12	0.29	355.00	5554.00	26000	20231214	-58.08	9620	20241210	13.31	25100	-56.57	20240104	9620	13.31	20241210	26000	-58.08	20231214	9620	13.31	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
107	20241211	150956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11080	680	2	6.54	440961630	40404	76.32	10390	11100	10330	13520	7280	10400	10913.81	0.68	0	4938	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1600	31.21	1.99	12	0.28	355.00	5554.00	26000	20231214	-57.38	9620	20241210	15.18	25100	-55.86	20240104	9620	15.18	20241210	26000	-57.38	20231214	9620	15.18	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
108	20241211	141021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10880	480	2	4.62	369439130	33910	64.05	10390	11080	10330	13520	7280	10400	10894.70	0.68	0	2851	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1571	30.65	1.96	12	0.23	355.00	5554.00	26000	20231214	-58.15	9620	20241210	13.10	25100	-56.65	20240104	9620	13.10	20241210	26000	-58.15	20231214	9620	13.10	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
109	20241211	131022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	570	2	5.48	349782480	32106	60.64	10390	11080	10330	13520	7280	10400	10894.61	0.68	0	3441	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1584	30.90	1.98	12	0.22	355.00	5554.00	26000	20231214	-57.81	9620	20241210	14.03	25100	-56.29	20240104	9620	14.03	20241210	26000	-57.81	20231214	9620	14.03	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
110	20241211	121023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10950	550	2	5.29	306991910	28211	53.29	10390	11080	10330	13520	7280	10400	10881.99	0.68	0	3414	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1581	30.85	1.97	12	0.20	355.00	5554.00	26000	20231214	-57.88	9620	20241210	13.83	25100	-56.37	20240104	9620	13.83	20241210	26000	-57.88	20231214	9620	13.83	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
111	20241211	111019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10990	590	2	5.67	263932600	24293	45.89	10390	11080	10330	13520	7280	10400	10864.55	0.68	0	4411	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1587	30.96	1.98	12	0.17	355.00	5554.00	26000	20231214	-57.73	9620	20241210	14.24	25100	-56.22	20240104	9620	14.24	20241210	26000	-57.73	20231214	9620	14.24	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
112	20241211	101021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10820	420	2	4.04	139928980	12972	24.50	10390	10940	10330	13520	7280	10400	10787.00	0.68	0	2974	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1562	30.48	1.95	12	0.09	355.00	5554.00	26000	20231214	-58.38	9620	20241210	12.47	25100	-56.89	20240104	9620	12.47	20241210	26000	-58.38	20231214	9620	12.47	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
113	20241211	091026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10610	210	2	2.02	23810150	2271	4.29	10390	10640	10330	13520	7280	10400	10484.43	0.68	0	1286	10920	10660	10140	9880	9360	10790	10010	14	3120	100	7480	10	1	14438000	1532	29.89	1.91	12	0.02	355.00	5554.00	26000	20231214	-59.19	9620	20241210	10.29	25100	-57.73	20240104	9620	10.29	20241210	26000	-59.19	20231214	9620	10.29	20241210	2.88	N	254490	100	14 억	98384	N	N	N	N
114	20241210	161011	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10400	740	2	7.66	529933910	52530	59.75	9620	10400	9620	12550	6770	9660	10086.30	0.52	0	22076	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1502	29.30	1.87	12	0.36	355.00	5554.00	26000	20231214	-60.00	9620	20241210	8.11	25100	-58.57	20240104	9620	8.11	20241210	26000	-60.00	20231214	9620	8.11	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
115	20241210	151014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10320	660	2	6.83	495014860	49161	55.92	9620	10370	9620	12550	6770	9660	10069.26	0.52	0	20269	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1490	29.07	1.86	12	0.34	355.00	5554.00	26000	20231214	-60.31	9620	20241210	7.28	25100	-58.88	20240104	9620	7.28	20241210	26000	-60.31	20231214	9620	7.28	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
116	20241210	141013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10330	670	2	6.94	450757990	44876	51.04	9620	10340	9620	12550	6770	9660	10044.52	0.52	0	18315	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1491	29.10	1.86	12	0.31	355.00	5554.00	26000	20231214	-60.27	9620	20241210	7.38	25100	-58.84	20240104	9620	7.38	20241210	26000	-60.27	20231214	9620	7.38	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
117	20241210	131014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10310	650	2	6.73	408636720	40794	46.40	9620	10330	9620	12550	6770	9660	10017.08	0.52	0	18316	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1489	29.04	1.86	12	0.28	355.00	5554.00	26000	20231214	-60.35	9620	20241210	7.17	25100	-58.92	20240104	9620	7.17	20241210	26000	-60.35	20231214	9620	7.17	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
118	20241210	121013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10320	660	2	6.83	389781560	38953	44.31	9620	10320	9620	12550	6770	9660	10006.46	0.52	0	17933	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1490	29.07	1.86	12	0.27	355.00	5554.00	26000	20231214	-60.31	9620	20241210	7.28	25100	-58.88	20240104	9620	7.28	20241210	26000	-60.31	20231214	9620	7.28	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
119	20241210	111013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10230	570	2	5.90	343918860	34483	39.22	9620	10240	9620	12550	6770	9660	9973.58	0.52	0	18329	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1477	28.82	1.84	12	0.24	355.00	5554.00	26000	20231214	-60.65	9620	20241210	6.34	25100	-59.24	20240104	9620	6.34	20241210	26000	-60.65	20231214	9620	6.34	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
120	20241210	101013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10160	500	2	5.18	286657010	28861	32.83	9620	10180	9620	12550	6770	9660	9932.33	0.52	0	15352	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1467	28.62	1.83	12	0.20	355.00	5554.00	26000	20231214	-60.92	9620	20241210	5.61	25100	-59.52	20240104	9620	5.61	20241210	26000	-60.92	20231214	9620	5.61	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
121	20241210	091020	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10000	340	2	3.52	159049720	16233	18.46	9620	10080	9620	12550	6770	9660	9797.93	0.52	0	6807	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1444	28.17	1.80	12	0.11	355.00	5554.00	26000	20231214	-61.54	9620	20241210	3.95	25100	-60.16	20240104	9620	3.95	20241210	26000	-61.54	20231214	9620	3.95	20241210	3.01	N	254490	100	14 억	75587	N	N	N	N
122	20241209	161010	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9660	-910	5	-8.61	857583840	86385	89.77	10200	10360	9660	13740	7400	10570	9927.99	0.50	0	3164	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1395	27.21	1.74	12	0.60	355.00	5554.00	26000	20231214	-62.85	9660	20241209	0.00	25100	-61.51	20240104	9660	0.00	20241209	26000	-62.85	20231214	9660	0.00	20241209	3.05	N	254490	100	14 억	72362	N	N	N	N
123	20241209	151011	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9770	-800	5	-7.57	814772650	81968	85.18	10200	10360	9660	13740	7400	10570	9939.90	0.50	0	1315	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1411	27.52	1.76	12	0.57	355.00	5554.00	26000	20231214	-62.42	9660	20241209	1.14	25100	-61.08	20240104	9660	1.14	20241209	26000	-62.42	20231214	9660	1.14	20241209	3.05	N	254490	100	14 억	72362	N	N	N	N
124	20241209	141012	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9840	-730	5	-6.91	680415350	68202	70.87	10200	10360	9780	13740	7400	10570	9976.21	0.50	0	-3870	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1421	27.72	1.77	12	0.47	355.00	5554.00	26000	20231214	-62.15	9780	20241209	0.61	25100	-60.80	20240104	9780	0.61	20241209	26000	-62.15	20231214	9780	0.61	20241209	3.05	N	254490	100	14 억	72362	N	N	N	N
125	20241209	131014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9790	-780	5	-7.38	591196840	59131	61.45	10200	10360	9790	13740	7400	10570	9997.80	0.50	0	-9582	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1413	27.58	1.76	12	0.41	355.00	5554.00	26000	20231214	-62.35	9790	20241209	0.00	25100	-61.00	20240104	9790	0.00	20241209	26000	-62.35	20231214	9790	0.00	20241209	3.05	N	254490	100	14 억	72362	N	N	N	N
126	20241209	121010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-610	5	-5.77	433333080	43187	44.88	10200	10360	9930	13740	7400	10570	10033.51	0.50	0	-4762	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1438	28.06	1.79	12	0.30	355.00	5554.00	26000	20231214	-61.69	9790	20240805	1.74	25100	-60.32	20240104	9790	1.74	20240805	26000	-61.69	20231214	9790	1.74	20240805	3.05	N	254490	100	14 억	72362	N	N	N	N
127	20241209	111012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	-570	5	-5.39	315892260	31408	32.64	10200	10360	9930	13740	7400	10570	10057.21	0.50	0	-1700	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1444	28.17	1.80	12	0.22	355.00	5554.00	26000	20231214	-61.54	9790	20240805	2.15	25100	-60.16	20240104	9790	2.15	20240805	26000	-61.54	20231214	9790	2.15	20240805	3.05	N	254490	100	14 억	72362	N	N	N	N
128	20241209	101009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-470	5	-4.45	245652900	24429	25.39	10200	10360	9930	13740	7400	10570	10055.16	0.50	0	-1250	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1458	28.45	1.82	12	0.17	355.00	5554.00	26000	20231214	-61.15	9790	20240805	3.17	25100	-59.76	20240104	9790	3.17	20240805	26000	-61.15	20231214	9790	3.17	20240805	3.05	N	254490	100	14 억	72362	N	N	N	N
129	20241209	091004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	-260	5	-2.46	63131490	6234	6.48	10200	10360	10020	13740	7400	10570	10124.82	0.50	0	-671	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1489	29.04	1.86	12	0.04	355.00	5554.00	26000	20231214	-60.35	9790	20240805	5.31	25100	-58.92	20240104	9790	5.31	20240805	26000	-60.35	20231214	9790	5.31	20240805	3.05	N	254490	100	14 억	72362	N	N	N	N
130	20241206	161002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10570	-640	5	-5.71	1008057160	96038	145.52	11070	11290	10020	14570	7850	11210	10496.32	0.40	0	14995	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1526	29.77	1.90	12	0.67	355.00	5554.00	26000	20231214	-59.35	9790	20240805	7.97	25100	-57.89	20240104	9790	7.97	20240805	26000	-59.35	20231214	9790	7.97	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
131	20241206	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10680	-530	5	-4.73	985876690	93944	142.34	11070	11290	10020	14570	7850	11210	10494.30	0.40	0	15033	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1542	30.08	1.92	12	0.65	355.00	5554.00	26000	20231214	-58.92	9790	20240805	9.09	25100	-57.45	20240104	9790	9.09	20240805	26000	-58.92	20231214	9790	9.09	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
132	20241206	141003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-590	5	-5.26	903791680	86233	130.66	11070	11290	10020	14570	7850	11210	10480.81	0.40	0	13081	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1533	29.92	1.91	12	0.60	355.00	5554.00	26000	20231214	-59.15	9790	20240805	8.48	25100	-57.69	20240104	9790	8.48	20240805	26000	-59.15	20231214	9790	8.48	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
133	20241206	131004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10510	-700	5	-6.24	888167590	84756	128.42	11070	11290	10020	14570	7850	11210	10479.11	0.40	0	12469	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1517	29.61	1.89	12	0.59	355.00	5554.00	26000	20231214	-59.58	9790	20240805	7.35	25100	-58.13	20240104	9790	7.35	20240805	26000	-59.58	20231214	9790	7.35	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
134	20241206	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10590	-620	5	-5.53	832941750	79552	120.54	11070	11290	10020	14570	7850	11210	10470.41	0.40	0	12955	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1529	29.83	1.91	12	0.55	355.00	5554.00	26000	20231214	-59.27	9790	20240805	8.17	25100	-57.81	20240104	9790	8.17	20240805	26000	-59.27	20231214	9790	8.17	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
135	20241206	110955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	-840	5	-7.49	763058580	72890	110.44	11070	11290	10020	14570	7850	11210	10468.63	0.40	0	14826	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1497	29.21	1.87	12	0.50	355.00	5554.00	26000	20231214	-60.12	9790	20240805	5.92	25100	-58.69	20240104	9790	5.92	20240805	26000	-60.12	20231214	9790	5.92	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
136	20241206	100955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10640	-570	5	-5.08	247799870	22877	34.66	11070	11290	10630	14570	7850	11210	10831.83	0.40	0	584	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1536	29.97	1.92	12	0.16	355.00	5554.00	26000	20231214	-59.08	9790	20240805	8.68	25100	-57.61	20240104	9790	8.68	20240805	26000	-59.08	20231214	9790	8.68	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
137	20241206	091003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11050	-160	5	-1.43	51116800	4600	6.97	11070	11290	11050	14570	7850	11210	11112.35	0.40	0	-242	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1595	31.13	1.99	12	0.03	355.00	5554.00	26000	20231214	-57.50	9790	20240805	12.87	25100	-55.98	20240104	9790	12.87	20240805	26000	-57.50	20231214	9790	12.87	20240805	3.04	N	254490	100	14 억	57314	N	N	N	N
138	20241205	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	200	2	1.82	735996470	65030	123.94	11100	11820	10890	14310	7710	11010	11317.97	0.35	0	5918	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1618	31.58	2.02	12	0.45	355.00	5554.00	26000	20231214	-56.88	9790	20240805	14.50	25100	-55.34	20240104	9790	14.50	20240805	26000	-56.88	20231214	9790	14.50	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
139	20241205	150951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11280	270	2	2.45	716730720	63318	120.68	11100	11820	10890	14310	7710	11010	11319.54	0.35	0	5183	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1629	31.77	2.03	12	0.44	355.00	5554.00	26000	20231214	-56.62	9790	20240805	15.22	25100	-55.06	20240104	9790	15.22	20240805	26000	-56.62	20231214	9790	15.22	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
140	20241205	140936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	440	2	4.00	647312270	57191	109.00	11100	11820	10890	14310	7710	11010	11318.43	0.35	0	5509	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1653	32.25	2.06	12	0.40	355.00	5554.00	26000	20231214	-55.96	9790	20240805	16.96	25100	-54.38	20240104	9790	16.96	20240805	26000	-55.96	20231214	9790	16.96	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
141	20241205	130946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11370	360	2	3.27	584509620	51679	98.50	11100	11820	10890	14310	7710	11010	11310.39	0.35	0	5165	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1642	32.03	2.05	12	0.36	355.00	5554.00	26000	20231214	-56.27	9790	20240805	16.14	25100	-54.70	20240104	9790	16.14	20240805	26000	-56.27	20231214	9790	16.14	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
142	20241205	120945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	460	2	4.18	552688710	48888	93.18	11100	11820	10890	14310	7710	11010	11305.20	0.35	0	4721	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1656	32.31	2.07	12	0.34	355.00	5554.00	26000	20231214	-55.88	9790	20240805	17.16	25100	-54.30	20240104	9790	17.16	20240805	26000	-55.88	20231214	9790	17.16	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
143	20241205	110944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11350	340	2	3.09	515865050	45664	87.03	11100	11820	10890	14310	7710	11010	11296.97	0.35	0	3130	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1639	31.97	2.04	12	0.32	355.00	5554.00	26000	20231214	-56.35	9790	20240805	15.93	25100	-54.78	20240104	9790	15.93	20240805	26000	-56.35	20231214	9790	15.93	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
144	20241205	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11260	250	2	2.27	247347780	22185	42.28	11100	11370	10890	14310	7710	11010	11149.33	0.35	0	180	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1626	31.72	2.03	12	0.15	355.00	5554.00	26000	20231214	-56.69	9790	20240805	15.02	25100	-55.14	20240104	9790	15.02	20240805	26000	-56.69	20231214	9790	15.02	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
145	20241205	090949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11040	30	2	0.27	70645080	6358	12.12	11100	11210	11020	14310	7710	11010	11111.21	0.35	0	-1022	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1594	31.10	1.99	12	0.04	355.00	5554.00	26000	20231214	-57.54	9790	20240805	12.77	25100	-56.02	20240104	9790	12.77	20240805	26000	-57.54	20231214	9790	12.77	20240805	3.09	N	254490	100	14 억	50402	N	N	N	N
146	20241204	160928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11010	-480	5	-4.18	579584240	52281	131.62	11100	11350	10920	14930	8050	11490	11085.90	0.34	0	675	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1590	31.01	1.98	12	0.36	355.00	5554.00	26000	20231214	-57.65	9790	20240805	12.46	25100	-56.14	20240104	9790	12.46	20240805	26000	-57.65	20231214	9790	12.46	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
147	20241204	150929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11080	-410	5	-3.57	567373970	51174	128.83	11100	11350	10920	14930	8050	11490	11087.07	0.34	0	606	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1600	31.21	1.99	12	0.35	355.00	5554.00	26000	20231214	-57.38	9790	20240805	13.18	25100	-55.86	20240104	9790	13.18	20240805	26000	-57.38	20231214	9790	13.18	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
148	20241204	140931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11070	-420	5	-3.66	527743010	47586	119.80	11100	11350	10920	14930	8050	11490	11090.22	0.34	0	-1566	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1598	31.18	1.99	12	0.33	355.00	5554.00	26000	20231214	-57.42	9790	20240805	13.07	25100	-55.90	20240104	9790	13.07	20240805	26000	-57.42	20231214	9790	13.07	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
149	20241204	130922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11120	-370	5	-3.22	480748270	43330	109.09	11100	11350	10920	14930	8050	11490	11094.95	0.34	0	-2393	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1606	31.32	2.00	12	0.30	355.00	5554.00	26000	20231214	-57.23	9790	20240805	13.59	25100	-55.70	20240104	9790	13.59	20240805	26000	-57.23	20231214	9790	13.59	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
150	20241204	120918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	-520	5	-4.53	441741980	39794	100.18	11100	11350	10920	14930	8050	11490	11100.62	0.34	0	-3530	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1584	30.90	1.98	12	0.28	355.00	5554.00	26000	20231214	-57.81	9790	20240805	12.05	25100	-56.29	20240104	9790	12.05	20240805	26000	-57.81	20231214	9790	12.05	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
151	20241204	110911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10990	-500	5	-4.35	400062470	35993	90.61	11100	11350	10990	14930	8050	11490	11114.90	0.34	0	-2414	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1587	30.96	1.98	12	0.25	355.00	5554.00	26000	20231214	-57.73	9790	20240805	12.26	25100	-56.22	20240104	9790	12.26	20240805	26000	-57.73	20231214	9790	12.26	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
152	20241204	100915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11160	-330	5	-2.87	261828720	23486	59.13	11100	11350	11000	14930	8050	11490	11148.14	0.34	0	3652	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1611	31.44	2.01	12	0.16	355.00	5554.00	26000	20231214	-57.08	9790	20240805	13.99	25100	-55.54	20240104	9790	13.99	20240805	26000	-57.08	20231214	9790	13.99	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
153	20241204	090935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	-160	5	-1.39	122835640	10985	27.66	11100	11350	11000	14930	8050	11490	11181.84	0.34	0	4424	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1636	31.92	2.04	12	0.08	355.00	5554.00	26000	20231214	-56.42	9790	20240805	15.73	25100	-54.86	20240104	9790	15.73	20240805	26000	-56.42	20231214	9790	15.73	20240805	3.09	N	254490	100	14 억	49726	N	N	N	N
154	20241203	161008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	10	2	0.09	455576630	39514	84.49	11400	11710	11400	14920	8040	11480	11529.51	0.31	0	5554	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1659	32.37	2.07	12	0.27	355.00	5554.00	26000	20231214	-55.81	9790	20240805	17.36	25100	-54.22	20240104	9790	17.36	20240805	26000	-55.81	20231214	9790	17.36	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
155	20241203	151047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11510	30	2	0.26	409360790	35489	75.89	11400	11710	11400	14920	8040	11480	11534.86	0.31	0	5431	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1662	32.42	2.07	12	0.25	355.00	5554.00	26000	20231214	-55.73	9790	20240805	17.57	25100	-54.14	20240104	9790	17.57	20240805	26000	-55.73	20231214	9790	17.57	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
156	20241203	141027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	40	2	0.35	327162990	28363	60.65	11400	11710	11400	14920	8040	11480	11534.85	0.31	0	4293	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1663	32.45	2.07	12	0.20	355.00	5554.00	26000	20231214	-55.69	9790	20240805	17.67	25100	-54.10	20240104	9790	17.67	20240805	26000	-55.69	20231214	9790	17.67	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
157	20241203	131028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	299092400	25928	55.44	11400	11710	11400	14920	8040	11480	11535.50	0.31	0	3996	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.18	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
158	20241203	121040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	283072250	24540	52.47	11400	11710	11400	14920	8040	11480	11535.14	0.31	0	3654	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.17	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
159	20241203	111021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	260576340	22587	48.30	11400	11710	11400	14920	8040	11480	11536.56	0.31	0	3338	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.16	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
160	20241203	101006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	90	2	0.78	237605480	20595	44.04	11400	11710	11400	14920	8040	11480	11537.05	0.31	0	3515	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1670	32.59	2.08	12	0.14	355.00	5554.00	26000	20231214	-55.50	9790	20240805	18.18	25100	-53.90	20240104	9790	18.18	20240805	26000	-55.50	20231214	9790	18.18	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
161	20241203	090957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11680	200	2	1.74	131243400	11402	24.38	11400	11710	11400	14920	8040	11480	11510.56	0.31	0	4659	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1686	32.90	2.10	12	0.08	355.00	5554.00	26000	20231214	-55.08	9790	20240805	19.31	25100	-53.47	20240104	9790	19.31	20240805	26000	-55.08	20231214	9790	19.31	20240805	3.04	N	254490	100	14 억	44758	N	N	N	N
162	20241202	160942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	-320	5	-2.71	499101320	42897	93.78	11810	12070	11480	15340	8260	11800	11636.12	0.26	0	6633	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1657	32.34	2.07	12	0.30	355.00	5554.00	26000	20231214	-55.85	9790	20240805	17.26	25100	-54.26	20240104	9790	17.26	20240805	26000	-55.85	20231214	9790	17.26	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
163	20241202	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-310	5	-2.63	474595030	40764	89.12	11810	12070	11480	15340	8260	11800	11642.49	0.26	0	6583	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1659	32.37	2.07	12	0.28	355.00	5554.00	26000	20231214	-55.81	9790	20240805	17.36	25100	-54.22	20240104	9790	17.36	20240805	26000	-55.81	20231214	9790	17.36	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
164	20241202	141016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	-180	5	-1.53	393917000	33774	73.84	11810	12070	11490	15340	8260	11800	11663.30	0.26	0	5442	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1678	32.73	2.09	12	0.23	355.00	5554.00	26000	20231214	-55.31	9790	20240805	18.69	25100	-53.71	20240104	9790	18.69	20240805	26000	-55.31	20231214	9790	18.69	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
165	20241202	130958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	-200	5	-1.69	336532840	28828	63.03	11810	12070	11530	15340	8260	11800	11673.80	0.26	0	3723	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1675	32.68	2.09	12	0.20	355.00	5554.00	26000	20231214	-55.38	9790	20240805	18.49	25100	-53.78	20240104	9790	18.49	20240805	26000	-55.38	20231214	9790	18.49	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
166	20241202	121018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	-170	5	-1.44	270389340	23112	50.53	11810	12070	11560	15340	8260	11800	11699.07	0.26	0	2737	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1679	32.76	2.09	12	0.16	355.00	5554.00	26000	20231214	-55.27	9790	20240805	18.79	25100	-53.67	20240104	9790	18.79	20240805	26000	-55.27	20231214	9790	18.79	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
167	20241202	110924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11680	-120	5	-1.02	206778210	17637	38.56	11810	12070	11580	15340	8260	11800	11724.10	0.26	0	1370	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1686	32.90	2.10	12	0.12	355.00	5554.00	26000	20231214	-55.08	9790	20240805	19.31	25100	-53.47	20240104	9790	19.31	20240805	26000	-55.08	20231214	9790	19.31	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
168	20241202	100933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	-140	5	-1.19	169433140	14427	31.54	11810	12070	11580	15340	8260	11800	11744.15	0.26	0	1028	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1683	32.85	2.10	12	0.10	355.00	5554.00	26000	20231214	-55.15	9790	20240805	19.10	25100	-53.55	20240104	9790	19.10	20240805	26000	-55.15	20231214	9790	19.10	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N
169	20241202	090929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	80	2	0.68	33469290	2810	6.14	11810	12070	11810	15340	8260	11800	11910.94	0.26	0	556	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1715	33.46	2.14	12	0.02	355.00	5554.00	26000	20231214	-54.31	9790	20240805	21.35	25100	-52.67	20240104	9790	21.35	20240805	26000	-54.31	20231214	9790	21.35	20240805	3.10	N	254490	100	14 억	38123	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History