KissMeData/012700/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 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	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
3	20241231	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
4	20241231	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
5	20241231	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
6	20241231	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
7	20241231	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
8	20241231	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
9	20241231	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.47	-2776	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1711378	N	N	N	N
10	20241230	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	73685715	18243	36.02	4065	4085	4015	5280	2850	4065	4039.12	6.48	0	-3204	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
11	20241230	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-45	5	-1.11	69806425	17278	34.11	4065	4085	4015	5280	2850	4065	4040.19	6.48	0	-2618	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6930	20240205	-41.99	3815	20241210	5.37	6930	-41.99	20240205	3815	5.37	20241210	6930	-41.99	20240205	3815	5.37	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
12	20241230	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	-30	5	-0.74	66438065	16440	32.46	4065	4085	4015	5280	2850	4065	4041.24	6.48	0	-2071	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1067	11.90	0.25	12	0.06	339.00	16069.00	6930	20240205	-41.77	3815	20241210	5.77	6930	-41.77	20240205	3815	5.77	20241210	6930	-41.77	20240205	3815	5.77	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
13	20241230	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	-30	5	-0.74	55308870	13673	26.99	4065	4085	4020	5280	2850	4065	4045.12	6.48	0	-845	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1067	11.90	0.25	12	0.05	339.00	16069.00	6930	20240205	-41.77	3815	20241210	5.77	6930	-41.77	20240205	3815	5.77	20241210	6930	-41.77	20240205	3815	5.77	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
14	20241230	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-35	5	-0.86	47638270	11770	23.24	4065	4085	4020	5280	2850	4065	4047.43	6.48	0	874	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1066	11.89	0.25	12	0.04	339.00	16069.00	6930	20240205	-41.85	3815	20241210	5.64	6930	-41.85	20240205	3815	5.64	20241210	6930	-41.85	20240205	3815	5.64	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
15	20241230	110312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	0	3	0.00	30821535	7605	15.01	4065	4085	4025	5280	2850	4065	4052.80	6.48	0	1659	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1075	11.99	0.25	12	0.03	339.00	16069.00	6930	20240205	-41.34	3815	20241210	6.55	6930	-41.34	20240205	3815	6.55	20241210	6930	-41.34	20240205	3815	6.55	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
16	20241230	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	0	3	0.00	24206020	5976	11.80	4065	4085	4025	5280	2850	4065	4050.54	6.48	0	2094	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1075	11.99	0.25	12	0.02	339.00	16069.00	6930	20240205	-41.34	3815	20241210	6.55	6930	-41.34	20240205	3815	6.55	20241210	6930	-41.34	20240205	3815	6.55	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
17	20241230	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	-40	5	-0.98	2878865	711	1.40	4065	4065	4025	5280	2850	4065	4049.04	6.48	0	-288	4248	4156	4108	4016	3968	4132	3992	138	1215	500	2920	5	1	26446135	1064	11.87	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	6930	-41.92	20240205	3815	5.50	20241210	6930	-41.92	20240205	3815	5.50	20241210	0.65	N	012700	500	137 억	1714154	N	N	N	N
18	20241227	160310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	-140	5	-3.33	208001060	50568	141.17	4130	4200	4060	5460	2945	4205	4113.29	6.50	0	-3958	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1075	11.99	0.25	12	0.19	339.00	16069.00	6930	20240205	-41.34	3815	20241210	6.55	6930	-41.34	20240205	3815	6.55	20241210	6930	-41.34	20240205	3815	6.55	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
19	20241227	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	-130	5	-3.09	205351330	49917	139.36	4130	4200	4060	5460	2945	4205	4113.86	6.50	0	-3713	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1078	12.02	0.25	12	0.19	339.00	16069.00	6930	20240205	-41.20	3815	20241210	6.82	6930	-41.20	20240205	3815	6.82	20241210	6930	-41.20	20240205	3815	6.82	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
20	20241227	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	-120	5	-2.85	195753605	47557	132.77	4130	4200	4070	5460	2945	4205	4116.19	6.50	0	-3636	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1080	12.05	0.25	12	0.18	339.00	16069.00	6930	20240205	-41.05	3815	20241210	7.08	6930	-41.05	20240205	3815	7.08	20241210	6930	-41.05	20240205	3815	7.08	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
21	20241227	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	-115	5	-2.73	184655085	44836	125.17	4130	4200	4070	5460	2945	4205	4118.46	6.50	0	-3617	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1082	12.06	0.25	12	0.17	339.00	16069.00	6930	20240205	-40.98	3815	20241210	7.21	6930	-40.98	20240205	3815	7.21	20241210	6930	-40.98	20240205	3815	7.21	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
22	20241227	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	-105	5	-2.50	107783630	26235	73.24	4130	4190	4070	5460	2945	4205	4108.39	6.50	0	-3985	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1084	12.09	0.26	12	0.10	339.00	16069.00	6930	20240205	-40.84	3815	20241210	7.47	6930	-40.84	20240205	3815	7.47	20241210	6930	-40.84	20240205	3815	7.47	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
23	20241227	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	-110	5	-2.62	78675790	19120	53.38	4130	4190	4090	5460	2945	4205	4114.84	6.50	0	-1640	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1083	12.08	0.25	12	0.07	339.00	16069.00	6930	20240205	-40.91	3815	20241210	7.34	6930	-40.91	20240205	3815	7.34	20241210	6930	-40.91	20240205	3815	7.34	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
24	20241227	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4110	-95	5	-2.26	56097790	13613	38.00	4130	4190	4100	5460	2945	4205	4120.90	6.50	0	158	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1087	12.12	0.26	12	0.05	339.00	16069.00	6930	20240205	-40.69	3815	20241210	7.73	6930	-40.69	20240205	3815	7.73	20241210	6930	-40.69	20240205	3815	7.73	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
25	20241227	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4180	-25	5	-0.59	1526395	369	1.03	4130	4190	4130	5460	2945	4205	4136.57	6.50	0	-82	4335	4270	4235	4170	4135	4252	4152	138	1255	500	3020	5	1	26446135	1105	12.33	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.68	3815	20241210	9.57	6930	-39.68	20240205	3815	9.57	20241210	6930	-39.68	20240205	3815	9.57	20241210	0.64	N	012700	500	137 억	1718549	N	N	N	N
26	20241226	160310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	-15	5	-0.36	151113145	35820	132.32	4220	4300	4200	5480	2955	4220	4218.68	6.50	0	-1412	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1112	12.40	0.26	12	0.14	339.00	16069.00	6930	20240205	-39.32	3815	20241210	10.22	6930	-39.32	20240205	3815	10.22	20241210	6930	-39.32	20240205	3815	10.22	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
27	20241226	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	135575160	32129	118.68	4220	4300	4200	5480	2955	4220	4219.71	6.50	0	-1366	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.12	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
28	20241226	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	0	3	0.00	126513670	29980	110.75	4220	4300	4200	5480	2955	4220	4219.94	6.50	0	-1350	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.11	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
29	20241226	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-5	5	-0.12	116088205	27505	101.60	4220	4300	4200	5480	2955	4220	4220.62	6.50	0	-1016	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1115	12.43	0.26	12	0.10	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
30	20241226	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	109333045	25901	95.68	4220	4300	4200	5480	2955	4220	4221.19	6.50	0	-1030	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.10	339.00	16069.00	6930	20240205	-38.96	3815	20241210	10.88	6930	-38.96	20240205	3815	10.88	20241210	6930	-38.96	20240205	3815	10.88	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
31	20241226	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	0	3	0.00	103919290	24619	90.94	4220	4300	4200	5480	2955	4220	4221.10	6.50	0	-1155	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.09	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
32	20241226	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	46826375	11088	40.96	4220	4300	4200	5480	2955	4220	4223.16	6.50	0	-1157	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
33	20241226	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	75	2	1.78	957900	225	0.83	4220	4295	4220	5480	2955	4220	4257.33	6.50	0	-80	4260	4240	4220	4200	4180	4230	4190	138	1260	500	3030	5	1	26446135	1136	12.67	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.02	3815	20241210	12.58	6930	-38.02	20240205	3815	12.58	20241210	6930	-38.02	20240205	3815	12.58	20241210	0.64	N	012700	500	137 억	1719861	N	N	N	N
34	20241224	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-20	5	-0.47	113969755	27056	263.11	4240	4240	4200	5510	2970	4240	4212.37	6.50	0	508	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1116	12.45	0.26	12	0.10	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
35	20241224	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-20	5	-0.47	101081960	24002	233.41	4240	4240	4200	5510	2970	4240	4211.40	6.50	0	2605	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1116	12.45	0.26	12	0.09	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
36	20241224	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-20	5	-0.47	95962220	22788	221.61	4240	4240	4200	5510	2970	4240	4211.09	6.50	0	2990	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1116	12.45	0.26	12	0.09	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
37	20241224	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	-15	5	-0.35	66597655	15816	153.81	4240	4240	4200	5510	2970	4240	4210.78	6.50	0	2825	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1117	12.46	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
38	20241224	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-20	5	-0.47	64221615	15254	148.34	4240	4240	4200	5510	2970	4240	4210.15	6.50	0	2825	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1116	12.45	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
39	20241224	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-25	5	-0.59	59784640	14202	138.11	4240	4240	4200	5510	2970	4240	4209.59	6.50	0	2561	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1115	12.43	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
40	20241224	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-25	5	-0.59	57155030	13578	132.04	4240	4240	4200	5510	2970	4240	4209.39	6.50	0	2614	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1115	12.43	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
41	20241224	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	0	3	0.00	780155	184	1.79	4240	4240	4235	5510	2970	4240	4239.97	6.50	0	-20	4280	4260	4230	4210	4180	4245	4195	138	1270	500	3050	5	1	26446135	1121	12.51	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.64	N	012700	500	137 억	1719417	N	N	N	N
42	20241223	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	30	2	0.71	43333375	10283	68.11	4250	4250	4200	5470	2950	4210	4214.06	6.50	0	202	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1121	12.51	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
43	20241223	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	30	2	0.71	41926865	9951	65.91	4250	4250	4200	5470	2950	4210	4213.33	6.50	0	108	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1121	12.51	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
44	20241223	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	30	2	0.71	38044610	9034	59.84	4250	4250	4200	5470	2950	4210	4211.27	6.50	0	128	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1121	12.51	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
45	20241223	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	20	2	0.48	34758350	8257	54.69	4250	4250	4200	5470	2950	4210	4209.56	6.50	0	128	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.96	3815	20241210	10.88	6930	-38.96	20240205	3815	10.88	20241210	6930	-38.96	20240205	3815	10.88	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
46	20241223	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	15	2	0.36	32827980	7800	51.66	4250	4250	4200	5470	2950	4210	4208.72	6.50	0	-168	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
47	20241223	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	-5	5	-0.12	24482030	5816	38.52	4250	4250	4200	5470	2950	4210	4209.43	6.50	0	-261	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1112	12.40	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.32	3815	20241210	10.22	6930	-39.32	20240205	3815	10.22	20241210	6930	-39.32	20240205	3815	10.22	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
48	20241223	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	0	3	0.00	11218490	2666	17.66	4250	4250	4200	5470	2950	4210	4207.99	6.50	0	-203	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1113	12.42	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.25	3815	20241210	10.35	6930	-39.25	20240205	3815	10.35	20241210	6930	-39.25	20240205	3815	10.35	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
49	20241223	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	40	2	0.95	161500	38	0.25	4250	4250	4250	5470	2950	4210	4250.00	6.50	0	-5	4343	4276	4233	4166	4123	4255	4145	138	1260	500	3030	5	1	26446135	1124	12.54	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.67	3815	20241210	11.40	6930	-38.67	20240205	3815	11.40	20241210	6930	-38.67	20240205	3815	11.40	20241210	0.65	N	012700	500	137 억	1719218	N	N	N	N
50	20241220	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	-15	5	-0.36	63579955	15087	73.19	4300	4300	4190	5490	2960	4225	4214.22	6.51	0	-1804	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1113	12.42	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.25	3815	20241210	10.35	6930	-39.25	20240205	3815	10.35	20241210	6930	-39.25	20240205	3815	10.35	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
51	20241220	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	-20	5	-0.47	57908005	13738	66.64	4300	4300	4190	5490	2960	4225	4215.17	6.51	0	-1383	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1112	12.40	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.32	3815	20241210	10.22	6930	-39.32	20240205	3815	10.22	20241210	6930	-39.32	20240205	3815	10.22	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
52	20241220	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	-20	5	-0.47	56167340	13324	64.64	4300	4300	4190	5490	2960	4225	4215.50	6.51	0	-1382	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1112	12.40	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.32	3815	20241210	10.22	6930	-39.32	20240205	3815	10.22	20241210	6930	-39.32	20240205	3815	10.22	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
53	20241220	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	5	2	0.12	39133500	9278	45.01	4300	4300	4190	5490	2960	4225	4217.88	6.51	0	-1166	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1119	12.48	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.96	3815	20241210	10.88	6930	-38.96	20240205	3815	10.88	20241210	6930	-38.96	20240205	3815	10.88	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
54	20241220	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	-15	5	-0.36	35132595	8329	40.40	4300	4300	4190	5490	2960	4225	4218.10	6.51	0	-1146	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1113	12.42	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.25	3815	20241210	10.35	6930	-39.25	20240205	3815	10.35	20241210	6930	-39.25	20240205	3815	10.35	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
55	20241220	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	-25	5	-0.59	29797495	7062	34.26	4300	4300	4190	5490	2960	4225	4219.41	6.51	0	-1143	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1111	12.39	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.39	3815	20241210	10.09	6930	-39.39	20240205	3815	10.09	20241210	6930	-39.39	20240205	3815	10.09	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
56	20241220	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	-15	5	-0.36	15118585	3580	17.37	4300	4300	4190	5490	2960	4225	4223.07	6.51	0	-912	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1113	12.42	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.25	3815	20241210	10.35	6930	-39.25	20240205	3815	10.35	20241210	6930	-39.25	20240205	3815	10.35	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
57	20241220	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4280	55	2	1.30	1072490	250	1.21	4300	4300	4280	5490	2960	4225	4289.96	6.51	0	-17	4318	4271	4243	4196	4168	4257	4182	138	1265	500	3040	5	1	26446135	1132	12.63	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.24	3815	20241210	12.19	6930	-38.24	20240205	3815	12.19	20241210	6930	-38.24	20240205	3815	12.19	20241210	0.66	N	012700	500	137 억	1721025	N	N	N	N
58	20241219	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	-45	5	-1.05	87291360	20614	82.47	4270	4290	4215	5550	2990	4270	4234.57	6.52	0	-3872	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1117	12.46	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
59	20241219	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-50	5	-1.17	85763040	20252	81.02	4270	4290	4215	5550	2990	4270	4234.79	6.52	0	-3853	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1116	12.45	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
60	20241219	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-55	5	-1.29	79107730	18676	74.72	4270	4290	4215	5550	2990	4270	4235.80	6.52	0	-3288	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1115	12.43	0.26	12	0.07	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
61	20241219	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	-40	5	-0.94	59334370	13996	55.99	4270	4290	4220	5550	2990	4270	4239.38	6.52	0	-3219	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1119	12.48	0.26	12	0.05	339.00	16069.00	6930	20240205	-38.96	3815	20241210	10.88	6930	-38.96	20240205	3815	10.88	20241210	6930	-38.96	20240205	3815	10.88	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
62	20241219	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	-35	5	-0.82	50103705	11811	47.25	4270	4290	4220	5550	2990	4270	4242.12	6.52	0	-2031	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1120	12.49	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.89	3815	20241210	11.01	6930	-38.89	20240205	3815	11.01	20241210	6930	-38.89	20240205	3815	11.01	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
63	20241219	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	-40	5	-0.94	42095260	9915	39.67	4270	4290	4220	5550	2990	4270	4245.61	6.52	0	-1998	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1119	12.48	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.96	3815	20241210	10.88	6930	-38.96	20240205	3815	10.88	20241210	6930	-38.96	20240205	3815	10.88	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
64	20241219	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	-5	5	-0.12	23533465	5544	22.18	4270	4270	4225	5550	2990	4270	4244.85	6.52	0	-790	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1128	12.58	0.27	12	0.02	339.00	16069.00	6930	20240205	-38.46	3815	20241210	11.80	6930	-38.46	20240205	3815	11.80	20241210	6930	-38.46	20240205	3815	11.80	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
65	20241219	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	-15	5	-0.35	3081655	728	2.91	4270	4270	4230	5550	2990	4270	4233.04	6.52	0	-650	4353	4311	4228	4186	4103	4332	4207	138	1280	500	3070	5	1	26446135	1125	12.55	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.60	3815	20241210	11.53	6930	-38.60	20240205	3815	11.53	20241210	6930	-38.60	20240205	3815	11.53	20241210	0.64	N	012700	500	137 억	1724901	N	N	N	N
66	20241218	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	95	2	2.28	105412985	24995	92.99	4145	4270	4145	5420	2925	4175	4216.94	6.53	0	-1658	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1129	12.60	0.27	12	0.09	339.00	16069.00	6930	20240205	-38.38	3815	20241210	11.93	6930	-38.38	20240205	3815	11.93	20241210	6930	-38.38	20240205	3815	11.93	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
67	20241218	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	70	2	1.68	86077440	20461	76.13	4145	4250	4145	5420	2925	4175	4206.90	6.53	0	-2103	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1123	12.52	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.74	3815	20241210	11.27	6930	-38.74	20240205	3815	11.27	20241210	6930	-38.74	20240205	3815	11.27	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
68	20241218	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	65	2	1.56	77126460	18350	68.27	4145	4240	4145	5420	2925	4175	4203.08	6.53	0	-2745	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1121	12.51	0.26	12	0.07	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
69	20241218	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	40	2	0.96	61011420	14531	54.06	4145	4220	4145	5420	2925	4175	4198.71	6.53	0	-3077	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1115	12.43	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
70	20241218	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	20	2	0.48	41329920	9853	36.66	4145	4220	4145	5420	2925	4175	4194.65	6.53	0	-3043	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1109	12.37	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.47	3815	20241210	9.96	6930	-39.47	20240205	3815	9.96	20241210	6930	-39.47	20240205	3815	9.96	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
71	20241218	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	25	2	0.60	39645905	9452	35.17	4145	4220	4145	5420	2925	4175	4194.45	6.53	0	-3044	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1111	12.39	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.39	3815	20241210	10.09	6930	-39.39	20240205	3815	10.09	20241210	6930	-39.39	20240205	3815	10.09	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
72	20241218	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4185	10	2	0.24	9721965	2330	8.67	4145	4220	4145	5420	2925	4175	4172.52	6.53	0	-473	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1107	12.35	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.61	3815	20241210	9.70	6930	-39.61	20240205	3815	9.70	20241210	6930	-39.61	20240205	3815	9.70	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
73	20241218	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	40	2	0.96	2399535	578	2.15	4145	4220	4145	5420	2925	4175	4151.44	6.53	0	-50	4288	4231	4193	4136	4098	4212	4117	138	1245	500	3000	5	1	26446135	1115	12.43	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.65	N	012700	500	137 억	1726563	N	N	N	N
74	20241217	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	-50	5	-1.18	112440240	26878	48.43	4190	4250	4155	5490	2960	4225	4183.36	6.54	0	-2759	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1104	12.32	0.26	12	0.10	339.00	16069.00	6930	20240205	-39.75	3815	20241210	9.44	6930	-39.75	20240205	3815	9.44	20241210	6930	-39.75	20240205	3815	9.44	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
75	20241217	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	-50	5	-1.18	100805800	24087	43.40	4190	4250	4160	5490	2960	4225	4185.07	6.54	0	-2053	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1104	12.32	0.26	12	0.09	339.00	16069.00	6930	20240205	-39.75	3815	20241210	9.44	6930	-39.75	20240205	3815	9.44	20241210	6930	-39.75	20240205	3815	9.44	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
76	20241217	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4165	-60	5	-1.42	86104610	20558	37.04	4190	4250	4160	5490	2960	4225	4188.37	6.54	0	-1306	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1101	12.29	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.90	3815	20241210	9.17	6930	-39.90	20240205	3815	9.17	20241210	6930	-39.90	20240205	3815	9.17	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
77	20241217	130259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4180	-45	5	-1.07	62788790	14962	26.96	4190	4250	4180	5490	2960	4225	4196.55	6.54	0	-1467	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1105	12.33	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.68	3815	20241210	9.57	6930	-39.68	20240205	3815	9.57	20241210	6930	-39.68	20240205	3815	9.57	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
78	20241217	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	-30	5	-0.71	41450880	9864	17.77	4190	4250	4185	5490	2960	4225	4202.24	6.54	0	-585	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1109	12.37	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.47	3815	20241210	9.96	6930	-39.47	20240205	3815	9.96	20241210	6930	-39.47	20240205	3815	9.96	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
79	20241217	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	-30	5	-0.71	39127110	9310	16.78	4190	4250	4185	5490	2960	4225	4202.70	6.54	0	-577	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1109	12.37	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.47	3815	20241210	9.96	6930	-39.47	20240205	3815	9.96	20241210	6930	-39.47	20240205	3815	9.96	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
80	20241217	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4190	-35	5	-0.83	33621720	7996	14.41	4190	4250	4190	5490	2960	4225	4204.82	6.54	0	-545	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1108	12.36	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.54	3815	20241210	9.83	6930	-39.54	20240205	3815	9.83	20241210	6930	-39.54	20240205	3815	9.83	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
81	20241217	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-10	5	-0.24	4746380	1132	2.04	4190	4215	4190	5490	2960	4225	4192.92	6.54	0	-86	4391	4307	4246	4162	4101	4350	4205	138	1265	500	3040	5	1	26446135	1115	12.43	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.18	3815	20241210	10.48	6930	-39.18	20240205	3815	10.48	20241210	6930	-39.18	20240205	3815	10.48	20241210	0.64	N	012700	500	137 억	1729197	N	N	N	N
82	20241216	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	40	2	0.96	236379210	55497	205.56	4185	4330	4185	5440	2930	4185	4259.32	6.50	0	10358	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1117	12.46	0.26	12	0.21	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
83	20241216	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	55	2	1.31	228420340	53615	198.59	4185	4330	4185	5440	2930	4185	4260.38	6.50	0	10129	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1121	12.51	0.26	12	0.20	339.00	16069.00	6930	20240205	-38.82	3815	20241210	11.14	6930	-38.82	20240205	3815	11.14	20241210	6930	-38.82	20240205	3815	11.14	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
84	20241216	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	85	2	2.03	163678155	38321	141.94	4185	4330	4185	5440	2930	4185	4271.24	6.50	0	3414	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1129	12.60	0.27	12	0.14	339.00	16069.00	6930	20240205	-38.38	3815	20241210	11.93	6930	-38.38	20240205	3815	11.93	20241210	6930	-38.38	20240205	3815	11.93	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
85	20241216	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4295	110	2	2.63	124080365	29091	107.75	4185	4330	4185	5440	2930	4185	4265.25	6.50	0	784	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1136	12.67	0.27	12	0.11	339.00	16069.00	6930	20240205	-38.02	3815	20241210	12.58	6930	-38.02	20240205	3815	12.58	20241210	6930	-38.02	20240205	3815	12.58	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
86	20241216	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	40	2	0.96	61912160	14603	54.09	4185	4270	4185	5440	2930	4185	4239.69	6.50	0	-487	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1117	12.46	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.03	3815	20241210	10.75	6930	-39.03	20240205	3815	10.75	20241210	6930	-39.03	20240205	3815	10.75	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
87	20241216	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	60	2	1.43	49997055	11785	43.65	4185	4270	4185	5440	2930	4185	4242.43	6.50	0	-456	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1123	12.52	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.74	3815	20241210	11.27	6930	-38.74	20240205	3815	11.27	20241210	6930	-38.74	20240205	3815	11.27	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
88	20241216	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	75	2	1.79	31686025	7467	27.66	4185	4270	4185	5440	2930	4185	4243.47	6.50	0	-548	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1127	12.57	0.27	12	0.03	339.00	16069.00	6930	20240205	-38.53	3815	20241210	11.66	6930	-38.53	20240205	3815	11.66	20241210	6930	-38.53	20240205	3815	11.66	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
89	20241216	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	35	2	0.84	2565780	612	2.27	4185	4220	4185	5440	2930	4185	4192.45	6.50	0	0	4245	4215	4185	4155	4125	4230	4170	138	1255	500	3010	5	1	26446135	1116	12.45	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.11	3815	20241210	10.62	6930	-39.11	20240205	3815	10.62	20241210	6930	-39.11	20240205	3815	10.62	20241210	0.64	N	012700	500	137 억	1718972	N	N	N	N
90	20241213	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4185	10	2	0.24	112463260	26888	78.87	4180	4215	4155	5420	2925	4175	4182.65	6.49	0	1481	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1107	12.35	0.26	12	0.10	339.00	16069.00	6930	20240205	-39.61	3815	20241210	9.70	6930	-39.61	20240205	3815	9.70	20241210	6930	-39.61	20240205	3815	9.70	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
91	20241213	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4185	10	2	0.24	85615275	20462	60.02	4180	4215	4155	5420	2925	4175	4184.11	6.49	0	994	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1107	12.35	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.61	3815	20241210	9.70	6930	-39.61	20240205	3815	9.70	20241210	6930	-39.61	20240205	3815	9.70	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
92	20241213	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4185	10	2	0.24	71856285	17168	50.36	4180	4215	4155	5420	2925	4175	4185.48	6.49	0	727	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1107	12.35	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.61	3815	20241210	9.70	6930	-39.61	20240205	3815	9.70	20241210	6930	-39.61	20240205	3815	9.70	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
93	20241213	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	0	3	0.00	45153275	10790	31.65	4180	4215	4155	5420	2925	4175	4184.73	6.49	0	-3	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1104	12.32	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.75	3815	20241210	9.44	6930	-39.75	20240205	3815	9.44	20241210	6930	-39.75	20240205	3815	9.44	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
94	20241213	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4180	5	2	0.12	31742610	7582	22.24	4180	4215	4155	5420	2925	4175	4186.57	6.49	0	-168	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1105	12.33	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.68	3815	20241210	9.57	6930	-39.68	20240205	3815	9.57	20241210	6930	-39.68	20240205	3815	9.57	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
95	20241213	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	35	2	0.84	6007840	1433	4.20	4180	4210	4155	5420	2925	4175	4192.49	6.49	0	-65	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1113	12.42	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.25	3815	20241210	10.35	6930	-39.25	20240205	3815	10.35	20241210	6930	-39.25	20240205	3815	10.35	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
96	20241213	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	25	2	0.60	4511720	1077	3.16	4180	4210	4155	5420	2925	4175	4189.16	6.49	0	-63	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1111	12.39	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.39	3815	20241210	10.09	6930	-39.39	20240205	3815	10.09	20241210	6930	-39.39	20240205	3815	10.09	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
97	20241213	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4155	-20	5	-0.48	580795	139	0.41	4180	4180	4155	5420	2925	4175	4178.38	6.49	0	-7	4268	4221	4128	4081	3988	4245	4105	138	1245	500	3000	5	1	26446135	1099	12.26	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.04	3815	20241210	8.91	6930	-40.04	20240205	3815	8.91	20241210	6930	-40.04	20240205	3815	8.91	20241210	0.64	N	012700	500	137 억	1717500	N	N	N	N
98	20241212	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	150	2	3.73	140823235	34088	75.45	4070	4175	4035	5230	2820	4025	4131.17	6.50	0	-866	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1104	12.32	0.26	12	0.13	339.00	16069.00	6930	20240205	-39.75	3815	20241210	9.44	6930	-39.75	20240205	3815	9.44	20241210	6930	-39.75	20240205	3815	9.44	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
99	20241212	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4160	135	2	3.35	116824905	28326	62.70	4070	4170	4035	5230	2820	4025	4124.30	6.50	0	-1208	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1100	12.27	0.26	12	0.11	339.00	16069.00	6930	20240205	-39.97	3815	20241210	9.04	6930	-39.97	20240205	3815	9.04	20241210	6930	-39.97	20240205	3815	9.04	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
100	20241212	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4145	120	2	2.98	108455005	26310	58.23	4070	4170	4035	5230	2820	4025	4122.20	6.50	0	-1522	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1096	12.23	0.26	12	0.10	339.00	16069.00	6930	20240205	-40.19	3815	20241210	8.65	6930	-40.19	20240205	3815	8.65	20241210	6930	-40.19	20240205	3815	8.65	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
101	20241212	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	115	2	2.86	99585365	24164	53.48	4070	4170	4035	5230	2820	4025	4121.23	6.50	0	-1797	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1095	12.21	0.26	12	0.09	339.00	16069.00	6930	20240205	-40.26	3815	20241210	8.52	6930	-40.26	20240205	3815	8.52	20241210	6930	-40.26	20240205	3815	8.52	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
102	20241212	120259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4145	120	2	2.98	94087890	22834	50.54	4070	4170	4035	5230	2820	4025	4120.52	6.50	0	-1719	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1096	12.23	0.26	12	0.09	339.00	16069.00	6930	20240205	-40.19	3815	20241210	8.65	6930	-40.19	20240205	3815	8.65	20241210	6930	-40.19	20240205	3815	8.65	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
103	20241212	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	4115	90	2	2.24	82199295	19952	44.16	4070	4170	4035	5230	2820	4025	4119.85	6.50	0	-1692	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1088	12.14	0.26	12	0.08	339.00	16069.00	6930	20240205	-40.62	3815	20241210	7.86	6930	-40.62	20240205	3815	7.86	20241210	6930	-40.62	20240205	3815	7.86	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
104	20241212	100259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4135	110	2	2.73	68309800	16589	36.72	4070	4170	4035	5230	2820	4025	4117.78	6.50	0	-1715	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1094	12.20	0.26	12	0.06	339.00	16069.00	6930	20240205	-40.33	3815	20241210	8.39	6930	-40.33	20240205	3815	8.39	20241210	6930	-40.33	20240205	3815	8.39	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
105	20241212	090301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	45	2	1.12	113960	28	0.06	4070	4070	4070	5230	2820	4025	4070.00	6.50	0	-3	4118	4071	4003	3956	3888	4095	3980	138	1205	500	2890	5	1	26446135	1076	12.01	0.25	12	0.00	339.00	16069.00	6930	20240205	-41.27	3815	20241210	6.68	6930	-41.27	20240205	3815	6.68	20241210	6930	-41.27	20240205	3815	6.68	20241210	0.63	N	012700	500	137 억	1718386	N	N	N	N
106	20241211	160259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	95	2	2.42	179837825	45180	75.42	3970	4050	3935	5100	2755	3930	3980.47	6.48	0	4314	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1064	11.87	0.25	12	0.17	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	6930	-41.92	20240205	3815	5.50	20241210	6930	-41.92	20240205	3815	5.50	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
107	20241211	150223	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	95	2	2.42	169536175	42622	71.15	3970	4050	3935	5100	2755	3930	3977.67	6.48	0	4005	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1064	11.87	0.25	12	0.16	339.00	16069.00	6930	20240205	-41.92	3815	20241210	5.50	6930	-41.92	20240205	3815	5.50	20241210	6930	-41.92	20240205	3815	5.50	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
108	20241211	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4010	80	2	2.04	138439040	34873	58.22	3970	4015	3935	5100	2755	3930	3969.81	6.48	0	2379	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1060	11.83	0.25	12	0.13	339.00	16069.00	6930	20240205	-42.14	3815	20241210	5.11	6930	-42.14	20240205	3815	5.11	20241210	6930	-42.14	20240205	3815	5.11	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
109	20241211	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	65	2	1.65	121004800	30517	50.94	3970	4000	3935	5100	2755	3930	3965.16	6.48	0	1624	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1057	11.78	0.25	12	0.12	339.00	16069.00	6930	20240205	-42.35	3815	20241210	4.72	6930	-42.35	20240205	3815	4.72	20241210	6930	-42.35	20240205	3815	4.72	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
110	20241211	120300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	55	2	1.40	115642765	29170	48.70	3970	4000	3935	5100	2755	3930	3964.44	6.48	0	1431	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1054	11.76	0.25	12	0.11	339.00	16069.00	6930	20240205	-42.50	3815	20241210	4.46	6930	-42.50	20240205	3815	4.46	20241210	6930	-42.50	20240205	3815	4.46	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
111	20241211	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	60	2	1.53	99717085	25160	42.00	3970	4000	3935	5100	2755	3930	3963.32	6.48	0	1155	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1055	11.77	0.25	12	0.10	339.00	16069.00	6930	20240205	-42.42	3815	20241210	4.59	6930	-42.42	20240205	3815	4.59	20241210	6930	-42.42	20240205	3815	4.59	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
112	20241211	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3970	40	2	1.02	67147395	16980	28.35	3970	3980	3935	5100	2755	3930	3954.50	6.48	0	1066	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1050	11.71	0.25	12	0.06	339.00	16069.00	6930	20240205	-42.71	3815	20241210	4.06	6930	-42.71	20240205	3815	4.06	20241210	6930	-42.71	20240205	3815	4.06	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
113	20241211	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3960	30	2	0.76	1333810	336	0.56	3970	3970	3960	5100	2755	3930	3969.67	6.48	0	0	4093	4011	3913	3831	3733	4052	3872	138	1170	500	2820	5	1	26446135	1047	11.68	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.86	3815	20241210	3.80	6930	-42.86	20240205	3815	3.80	20241210	6930	-42.86	20240205	3815	3.80	20241210	0.68	N	012700	500	137 억	1714075	N	N	N	N
114	20241210	160300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3930	60	2	1.55	234840850	59903	77.06	3815	3995	3815	5030	2710	3870	3920.35	6.46	0	5131	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1039	11.59	0.24	12	0.23	339.00	16069.00	6930	20240205	-43.29	3815	20241210	3.01	6930	-43.29	20240205	3815	3.01	20241210	6930	-43.29	20240205	3815	3.01	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
115	20241210	150300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3925	55	2	1.42	209212000	53371	68.66	3815	3995	3815	5030	2710	3870	3919.96	6.46	0	3894	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1038	11.58	0.24	12	0.20	339.00	16069.00	6930	20240205	-43.36	3815	20241210	2.88	6930	-43.36	20240205	3815	2.88	20241210	6930	-43.36	20240205	3815	2.88	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
116	20241210	140300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3930	60	2	1.55	178755720	45599	58.66	3815	3995	3815	5030	2710	3870	3920.17	6.46	0	2422	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1039	11.59	0.24	12	0.17	339.00	16069.00	6930	20240205	-43.29	3815	20241210	3.01	6930	-43.29	20240205	3815	3.01	20241210	6930	-43.29	20240205	3815	3.01	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
117	20241210	130258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3905	35	2	0.90	155164995	39579	50.91	3815	3995	3815	5030	2710	3870	3920.39	6.46	0	1908	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1033	11.52	0.24	12	0.15	339.00	16069.00	6930	20240205	-43.65	3815	20241210	2.36	6930	-43.65	20240205	3815	2.36	20241210	6930	-43.65	20240205	3815	2.36	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
118	20241210	120259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3920	50	2	1.29	126222815	32182	41.40	3815	3995	3815	5030	2710	3870	3922.16	6.46	0	1673	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1037	11.56	0.24	12	0.12	339.00	16069.00	6930	20240205	-43.43	3815	20241210	2.75	6930	-43.43	20240205	3815	2.75	20241210	6930	-43.43	20240205	3815	2.75	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
119	20241210	110259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3915	45	2	1.16	90211455	23022	29.62	3815	3995	3815	5030	2710	3870	3918.49	6.46	0	891	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1035	11.55	0.24	12	0.09	339.00	16069.00	6930	20240205	-43.51	3815	20241210	2.62	6930	-43.51	20240205	3815	2.62	20241210	6930	-43.51	20240205	3815	2.62	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
120	20241210	100259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3935	65	2	1.68	60771760	15510	19.95	3815	3995	3815	5030	2710	3870	3918.23	6.46	0	557	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1041	11.61	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.22	3815	20241210	3.15	6930	-43.22	20240205	3815	3.15	20241210	6930	-43.22	20240205	3815	3.15	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
121	20241210	090301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3895	25	2	0.65	12569145	3276	4.21	3815	3895	3815	5030	2710	3870	3836.74	6.46	0	15	4176	4022	3946	3792	3716	3985	3755	138	1160	500	2780	5	1	26446135	1030	11.49	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.80	3815	20241210	2.10	6930	-43.80	20240205	3815	2.10	20241210	6930	-43.80	20240205	3815	2.10	20241210	0.68	N	012700	500	137 억	1708949	N	N	N	N
122	20241209	160257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3870	-230	5	-5.61	306968840	77553	220.28	4100	4100	3870	5330	2870	4100	3958.41	6.46	0	-316	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1023	11.42	0.24	12	0.29	339.00	16069.00	6930	20240205	-44.16	3870	20241209	0.00	6930	-44.16	20240205	3870	0.00	20241209	6930	-44.16	20240205	3870	0.00	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
123	20241209	150300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3920	-180	5	-4.39	239102815	60119	170.76	4100	4100	3915	5330	2870	4100	3977.16	6.46	0	-939	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1037	11.56	0.24	12	0.23	339.00	16069.00	6930	20240205	-43.43	3915	20241209	0.13	6930	-43.43	20240205	3915	0.13	20241209	6930	-43.43	20240205	3915	0.13	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
124	20241209	140259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3940	-160	5	-3.90	209815380	52660	149.57	4100	4100	3935	5330	2870	4100	3984.34	6.46	0	-892	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1042	11.62	0.25	12	0.20	339.00	16069.00	6930	20240205	-43.15	3935	20241209	0.13	6930	-43.15	20240205	3935	0.13	20241209	6930	-43.15	20240205	3935	0.13	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
125	20241209	130301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3955	-145	5	-3.54	192487365	48265	137.09	4100	4100	3940	5330	2870	4100	3988.14	6.46	0	-845	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1046	11.67	0.25	12	0.18	339.00	16069.00	6930	20240205	-42.93	3940	20241209	0.38	6930	-42.93	20240205	3940	0.38	20241209	6930	-42.93	20240205	3940	0.38	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
126	20241209	120259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3970	-130	5	-3.17	135546320	33868	96.20	4100	4100	3950	5330	2870	4100	4002.19	6.46	0	-532	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1050	11.71	0.25	12	0.13	339.00	16069.00	6930	20240205	-42.71	3950	20241209	0.51	6930	-42.71	20240205	3950	0.51	20241209	6930	-42.71	20240205	3950	0.51	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
127	20241209	110300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3970	-130	5	-3.17	118772395	29644	84.20	4100	4100	3950	5330	2870	4100	4006.63	6.46	0	-550	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1050	11.71	0.25	12	0.11	339.00	16069.00	6930	20240205	-42.71	3950	20241209	0.51	6930	-42.71	20240205	3950	0.51	20241209	6930	-42.71	20240205	3950	0.51	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
128	20241209	100259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3995	-105	5	-2.56	69679580	17273	49.06	4100	4100	3985	5330	2870	4100	4034.02	6.46	0	-623	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1057	11.78	0.25	12	0.07	339.00	16069.00	6930	20240205	-42.35	3985	20241209	0.25	6930	-42.35	20240205	3985	0.25	20241209	6930	-42.35	20240205	3985	0.25	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
129	20241209	090258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4100	0	3	0.00	4033345	985	2.80	4100	4100	4085	5330	2870	4100	4094.77	6.46	0	-25	4240	4170	4130	4060	4020	4150	4040	138	1230	500	2950	5	1	26446135	1084	12.09	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.84	4085	20241209	0.37	6930	-40.84	20240205	4085	0.37	20241209	6930	-40.84	20240205	4085	0.37	20241209	0.69	N	012700	500	137 억	1709268	N	N	N	N
130	20241206	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	-100	5	-2.38	144819580	35154	226.73	4190	4200	4090	5460	2940	4200	4119.59	6.49	0	-6833	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1084	12.09	0.26	12	0.13	339.00	16069.00	6930	20240205	-40.84	4085	20241115	0.37	6930	-40.84	20240205	4085	0.37	20241115	6930	-40.84	20240205	4085	0.37	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
131	20241206	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	-80	5	-1.90	137365325	33341	215.03	4190	4200	4090	5460	2940	4200	4120.01	6.49	0	-5715	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1090	12.15	0.26	12	0.13	339.00	16069.00	6930	20240205	-40.55	4085	20241115	0.86	6930	-40.55	20240205	4085	0.86	20241115	6930	-40.55	20240205	4085	0.86	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
132	20241206	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	-95	5	-2.26	115792170	28092	181.18	4190	4200	4090	5460	2940	4200	4121.89	6.49	0	-5045	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1086	12.11	0.26	12	0.11	339.00	16069.00	6930	20240205	-40.76	4085	20241115	0.49	6930	-40.76	20240205	4085	0.49	20241115	6930	-40.76	20240205	4085	0.49	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
133	20241206	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	-95	5	-2.26	107654930	26108	168.38	4190	4200	4090	5460	2940	4200	4123.45	6.49	0	-4333	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1086	12.11	0.26	12	0.10	339.00	16069.00	6930	20240205	-40.76	4085	20241115	0.49	6930	-40.76	20240205	4085	0.49	20241115	6930	-40.76	20240205	4085	0.49	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
134	20241206	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	-95	5	-2.26	86419275	20932	135.00	4190	4200	4090	5460	2940	4200	4128.57	6.49	0	-3742	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1086	12.11	0.26	12	0.08	339.00	16069.00	6930	20240205	-40.76	4085	20241115	0.49	6930	-40.76	20240205	4085	0.49	20241115	6930	-40.76	20240205	4085	0.49	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
135	20241206	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4110	-90	5	-2.14	69003640	16683	107.60	4190	4200	4110	5460	2940	4200	4136.16	6.49	0	-3062	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1087	12.12	0.26	12	0.06	339.00	16069.00	6930	20240205	-40.69	4085	20241115	0.61	6930	-40.69	20240205	4085	0.61	20241115	6930	-40.69	20240205	4085	0.61	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
136	20241206	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4130	-70	5	-1.67	34568530	8342	53.80	4190	4200	4110	5460	2940	4200	4143.91	6.49	0	-2061	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1092	12.18	0.26	12	0.03	339.00	16069.00	6930	20240205	-40.40	4085	20241115	1.10	6930	-40.40	20240205	4085	1.10	20241115	6930	-40.40	20240205	4085	1.10	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
137	20241206	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4180	-20	5	-0.48	510210	122	0.79	4190	4200	4180	5460	2940	4200	4182.05	6.49	0	-1	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3020	5	1	26446135	1105	12.33	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.68	4085	20241115	2.33	6930	-39.68	20240205	4085	2.33	20241115	6930	-39.68	20240205	4085	2.33	20241115	0.69	N	012700	500	137 억	1716129	N	N	N	N
138	20241205	160253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	-50	5	-1.18	64696990	15375	43.29	4240	4245	4175	5520	2975	4250	4207.93	6.49	0	-1455	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1111	12.39	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.39	4085	20241115	2.82	6930	-39.39	20240205	4085	2.82	20241115	6930	-39.39	20240205	4085	2.82	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
139	20241205	150255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	-50	5	-1.18	52853540	12545	35.32	4240	4245	4185	5520	2975	4250	4213.12	6.49	0	-1434	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1111	12.39	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.39	4085	20241115	2.82	6930	-39.39	20240205	4085	2.82	20241115	6930	-39.39	20240205	4085	2.82	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
140	20241205	140254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4190	-60	5	-1.41	43074900	10215	28.76	4240	4245	4190	5520	2975	4250	4216.83	6.49	0	-1148	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1108	12.36	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.54	4085	20241115	2.57	6930	-39.54	20240205	4085	2.57	20241115	6930	-39.54	20240205	4085	2.57	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
141	20241205	130254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-30	5	-0.71	28029540	6634	18.68	4240	4245	4215	5520	2975	4250	4225.13	6.49	0	-836	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1116	12.45	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
142	20241205	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	-25	5	-0.59	23140390	5475	15.42	4240	4245	4215	5520	2975	4250	4226.56	6.49	0	-793	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1117	12.46	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
143	20241205	110253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	-20	5	-0.47	18766460	4439	12.50	4240	4245	4220	5520	2975	4250	4227.63	6.49	0	-796	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1119	12.48	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
144	20241205	100252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	-10	5	-0.24	8789065	2076	5.85	4240	4245	4225	5520	2975	4250	4233.65	6.49	0	-778	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1121	12.51	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
145	20241205	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	-10	5	-0.24	740960	175	0.49	4240	4240	4230	5520	2975	4250	4234.06	6.49	0	-116	4340	4295	4240	4195	4140	4300	4200	138	1270	500	3060	5	1	26446135	1121	12.51	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1717582	N	N	N	N
146	20241204	160250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-20	5	-0.47	149869475	35511	189.01	4250	4285	4185	5550	2990	4270	4220.37	6.50	0	-483	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1124	12.54	0.26	12	0.13	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
147	20241204	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	-65	5	-1.52	143194785	33927	180.58	4250	4285	4185	5550	2990	4270	4220.67	6.50	0	-472	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1112	12.40	0.26	12	0.13	339.00	16069.00	6930	20240205	-39.32	4085	20241115	2.94	6930	-39.32	20240205	4085	2.94	20241115	6930	-39.32	20240205	4085	2.94	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
148	20241204	140250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4190	-80	5	-1.87	139305580	32999	175.64	4250	4285	4190	5550	2990	4270	4221.51	6.50	0	-481	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1108	12.36	0.26	12	0.12	339.00	16069.00	6930	20240205	-39.54	4085	20241115	2.57	6930	-39.54	20240205	4085	2.57	20241115	6930	-39.54	20240205	4085	2.57	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
149	20241204	130251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	-30	5	-0.70	119388010	28264	150.44	4250	4285	4190	5550	2990	4270	4224.03	6.50	0	-400	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1121	12.51	0.26	12	0.11	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
150	20241204	120250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-50	5	-1.17	115854495	27428	145.99	4250	4285	4190	5550	2990	4270	4223.95	6.50	0	-145	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1116	12.45	0.26	12	0.10	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
151	20241204	110245	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	-75	5	-1.76	94472405	22338	118.90	4250	4285	4190	5550	2990	4270	4229.22	6.50	0	-672	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1109	12.37	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.47	4085	20241115	2.69	6930	-39.47	20240205	4085	2.69	20241115	6930	-39.47	20240205	4085	2.69	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
152	20241204	100246	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-55	5	-1.29	82096130	19388	103.19	4250	4285	4200	5550	2990	4270	4234.38	6.50	0	-662	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1115	12.43	0.26	12	0.07	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
153	20241204	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	-10	5	-0.23	2417430	569	3.03	4250	4265	4230	5550	2990	4270	4248.56	6.50	0	-75	4300	4285	4265	4250	4230	4292	4257	138	1280	500	3070	5	1	26446135	1127	12.57	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1718069	N	N	N	N
154	20241203	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	25	2	0.59	78942145	18536	246.33	4265	4280	4245	5510	2975	4245	4258.85	6.49	0	595	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1129	12.60	0.27	12	0.07	339.00	16069.00	6930	20240205	-38.38	4085	20241115	4.53	6930	-38.38	20240205	4085	4.53	20241115	6930	-38.38	20240205	4085	4.53	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
155	20241203	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	5	2	0.12	74233090	17431	231.64	4265	4280	4245	5510	2975	4245	4258.68	6.49	0	551	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1124	12.54	0.26	12	0.07	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
156	20241203	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	15	2	0.35	72018525	16910	224.72	4265	4280	4245	5510	2975	4245	4258.93	6.49	0	373	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1127	12.57	0.27	12	0.06	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
157	20241203	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	15	2	0.35	58597405	13756	182.80	4265	4280	4245	5510	2975	4245	4259.77	6.49	0	410	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1127	12.57	0.27	12	0.05	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
158	20241203	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	15	2	0.35	27729715	6514	86.56	4265	4275	4245	5510	2975	4245	4256.94	6.49	0	-139	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1127	12.57	0.27	12	0.02	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
159	20241203	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	15	2	0.35	23598375	5542	73.65	4265	4275	4245	5510	2975	4245	4258.10	6.49	0	-145	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1127	12.57	0.27	12	0.02	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
160	20241203	100254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	15	2	0.35	15344960	3602	47.87	4265	4275	4245	5510	2975	4245	4260.12	6.49	0	-112	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1127	12.57	0.27	12	0.01	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
161	20241203	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	20	2	0.47	8530	2	0.03	4265	4265	4265	5510	2975	4245	4265.00	6.49	0	0	4281	4262	4246	4227	4211	4255	4220	138	1265	500	3050	5	1	26446135	1128	12.58	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.46	4085	20241115	4.41	6930	-38.46	20240205	4085	4.41	20241115	6930	-38.46	20240205	4085	4.41	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
162	20241202	160247	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	-10	5	-0.24	31912575	7520	35.80	4260	4265	4230	5530	2980	4255	4243.69	6.49	0	-99	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1123	12.52	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.74	4085	20241115	3.92	6930	-38.74	20240205	4085	3.92	20241115	6930	-38.74	20240205	4085	3.92	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
163	20241202	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	-10	5	-0.24	30851560	7270	34.61	4260	4265	4230	5530	2980	4255	4243.68	6.49	0	-99	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1123	12.52	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.74	4085	20241115	3.92	6930	-38.74	20240205	4085	3.92	20241115	6930	-38.74	20240205	4085	3.92	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
164	20241202	140256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4245	-10	5	-0.24	29829035	7029	33.47	4260	4265	4230	5530	2980	4255	4243.71	6.49	0	-99	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1123	12.52	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.74	4085	20241115	3.92	6930	-38.74	20240205	4085	3.92	20241115	6930	-38.74	20240205	4085	3.92	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
165	20241202	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	-15	5	-0.35	26911790	6341	30.19	4260	4265	4230	5530	2980	4255	4244.09	6.49	0	-95	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1121	12.51	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
166	20241202	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	-20	5	-0.47	24112005	5680	27.04	4260	4265	4230	5530	2980	4255	4245.07	6.49	0	-95	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1120	12.49	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
167	20241202	110250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-5	5	-0.12	13931820	3278	15.61	4260	4265	4230	5530	2980	4255	4250.10	6.49	0	-29	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1124	12.54	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
168	20241202	100248	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	0	3	0.00	12384720	2914	13.87	4260	4265	4230	5530	2980	4255	4250.08	6.49	0	-33	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1125	12.55	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N
169	20241202	090249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	5	2	0.12	221510	52	0.25	4260	4260	4255	5530	2980	4255	4259.81	6.49	0	0	4281	4267	4256	4242	4231	4267	4242	138	1275	500	3060	5	1	26446135	1127	12.57	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.68	N	012700	500	137 억	1717584	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History