KissMeData/046970/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	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	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
3	20241231	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
4	20241231	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
5	20241231	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
6	20241231	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
7	20241231	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
8	20241231	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
9	20241231	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5581754396	3898652	39.08	1411	1460	1382	1834	988	1411	1431.63	1.53	-289322	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.90	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	668559	N	N	N	N
10	20241230	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	5484502685	3830963	38.40	1411	1460	1382	1834	988	1411	1431.63	2.19	0	-297836	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.62	1.34	12	8.74	-135.00	1072.00	1945	20240110	-26.27	980	20240805	46.33	1945	-26.27	20240110	980	46.33	20240805	1945	-26.27	20240110	980	46.33	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
11	20241230	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	13	2	0.92	5099352819	3562309	35.71	1411	1460	1382	1834	988	1411	1431.48	2.19	0	-218426	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	624	-10.55	1.33	12	8.13	-135.00	1072.00	1945	20240110	-26.79	980	20240805	45.31	1945	-26.79	20240110	980	45.31	20240805	1945	-26.79	20240110	980	45.31	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
12	20241230	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	27	2	1.91	4725881187	3300775	33.09	1411	1460	1382	1834	988	1411	1431.76	2.19	0	-260168	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	630	-10.65	1.34	12	7.53	-135.00	1072.00	1945	20240110	-26.07	980	20240805	46.73	1945	-26.07	20240110	980	46.73	20240805	1945	-26.07	20240110	980	46.73	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
13	20241230	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	32	2	2.27	4293651472	2999222	30.07	1411	1460	1382	1834	988	1411	1431.60	2.19	0	-325575	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	632	-10.69	1.35	12	6.84	-135.00	1072.00	1945	20240110	-25.81	980	20240805	47.24	1945	-25.81	20240110	980	47.24	20240805	1945	-25.81	20240110	980	47.24	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
14	20241230	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	30	2	2.13	3580525977	2505399	25.12	1411	1460	1382	1834	988	1411	1429.13	2.19	0	-282161	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	632	-10.67	1.34	12	5.72	-135.00	1072.00	1945	20240110	-25.91	980	20240805	47.04	1945	-25.91	20240110	980	47.04	20240805	1945	-25.91	20240110	980	47.04	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
15	20241230	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	15	2	1.06	3129111620	2191440	21.97	1411	1460	1382	1834	988	1411	1427.89	2.19	0	-329192	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	625	-10.56	1.33	12	5.00	-135.00	1072.00	1945	20240110	-26.68	980	20240805	45.51	1945	-26.68	20240110	980	45.51	20240805	1945	-26.68	20240110	980	45.51	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
16	20241230	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	21	2	1.49	1911922633	1347002	13.50	1411	1455	1382	1834	988	1411	1419.40	2.19	0	-301705	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	628	-10.61	1.34	12	3.07	-135.00	1072.00	1945	20240110	-26.38	980	20240805	46.12	1945	-26.38	20240110	980	46.12	20240805	1945	-26.38	20240110	980	46.12	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
17	20241230	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-8	5	-0.57	345230520	245252	2.46	1411	1416	1398	1834	988	1411	1407.64	2.19	0	-111910	1548	1479	1410	1341	1272	1514	1376	219	423	500	900	1	1	43824999	615	-10.39	1.31	12	0.56	-135.00	1072.00	1945	20240110	-27.87	980	20240805	43.16	1945	-27.87	20240110	980	43.16	20240805	1945	-27.87	20240110	980	43.16	20240805	1.05	N	046970	500	219 억	957881	N	N	N	N
18	20241227	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	99	2	7.55	14028240659	9906216	1390.64	1351	1479	1341	1705	919	1312	1416.12	1.38	0	362482	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	618	-10.45	1.32	12	22.60	-135.00	1072.00	1945	20240110	-27.46	980	20240805	43.98	1945	-27.46	20240110	980	43.98	20240805	1945	-27.46	20240110	980	43.98	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
19	20241227	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	91	2	6.94	13655324958	9641015	1353.41	1351	1479	1341	1705	919	1312	1416.38	1.38	0	320142	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	615	-10.39	1.31	12	22.00	-135.00	1072.00	1945	20240110	-27.87	980	20240805	43.16	1945	-27.87	20240110	980	43.16	20240805	1945	-27.87	20240110	980	43.16	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
20	20241227	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	106	2	8.08	12957502131	9147646	1284.15	1351	1479	1341	1705	919	1312	1416.49	1.38	0	273733	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	621	-10.50	1.32	12	20.87	-135.00	1072.00	1945	20240110	-27.10	980	20240805	44.69	1945	-27.10	20240110	980	44.69	20240805	1945	-27.10	20240110	980	44.69	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
21	20241227	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	111	2	8.46	9230236804	6559594	920.84	1351	1474	1341	1705	919	1312	1407.14	1.38	0	262478	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	624	-10.54	1.33	12	14.97	-135.00	1072.00	1945	20240110	-26.84	980	20240805	45.20	1945	-26.84	20240110	980	45.20	20240805	1945	-26.84	20240110	980	45.20	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
22	20241227	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	59	2	4.50	8373315515	5945936	834.69	1351	1474	1341	1705	919	1312	1408.24	1.38	0	226869	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	601	-10.16	1.28	12	13.57	-135.00	1072.00	1945	20240110	-29.51	980	20240805	39.90	1945	-29.51	20240110	980	39.90	20240805	1945	-29.51	20240110	980	39.90	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
23	20241227	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	97	2	7.39	7027201216	4983266	699.55	1351	1474	1341	1705	919	1312	1410.16	1.38	0	187997	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	617	-10.44	1.31	12	11.37	-135.00	1072.00	1945	20240110	-27.56	980	20240805	43.78	1945	-27.56	20240110	980	43.78	20240805	1945	-27.56	20240110	980	43.78	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
24	20241227	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	72	2	5.49	2465263036	1786025	250.72	1351	1424	1341	1705	919	1312	1380.31	1.38	0	-95707	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	607	-10.25	1.29	12	4.08	-135.00	1072.00	1945	20240110	-28.84	980	20240805	41.22	1945	-28.84	20240110	980	41.22	20240805	1945	-28.84	20240110	980	41.22	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
25	20241227	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	80	2	6.10	556746695	404520	56.79	1351	1409	1341	1705	919	1312	1376.34	1.38	0	53585	1379	1345	1327	1293	1275	1336	1284	219	393	500	830	1	1	43824999	610	-10.31	1.30	12	0.92	-135.00	1072.00	1945	20240110	-28.43	980	20240805	42.04	1945	-28.43	20240110	980	42.04	20240805	1945	-28.43	20240110	980	42.04	20240805	1.10	N	046970	500	219 억	605835	N	N	N	N
26	20241226	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1312	-12	5	-0.91	932124169	699095	57.08	1339	1361	1309	1721	927	1324	1333.35	1.35	0	13557	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	575	-9.72	1.22	12	1.60	-135.00	1072.00	1945	20240110	-32.54	980	20240805	33.88	1945	-32.54	20240110	980	33.88	20240805	1945	-32.54	20240110	980	33.88	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
27	20241226	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	-7	5	-0.53	875461841	655962	53.56	1339	1361	1309	1721	927	1324	1334.62	1.35	0	1186	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	577	-9.76	1.23	12	1.50	-135.00	1072.00	1945	20240110	-32.29	980	20240805	34.39	1945	-32.29	20240110	980	34.39	20240805	1945	-32.29	20240110	980	34.39	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
28	20241226	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-8	5	-0.60	800398280	598982	48.91	1339	1361	1310	1721	927	1324	1336.26	1.35	0	-18024	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	577	-9.75	1.23	12	1.37	-135.00	1072.00	1945	20240110	-32.34	980	20240805	34.29	1945	-32.34	20240110	980	34.29	20240805	1945	-32.34	20240110	980	34.29	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
29	20241226	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	19	2	1.44	650168831	485737	39.66	1339	1361	1322	1721	927	1324	1338.52	1.35	0	-8561	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	589	-9.95	1.25	12	1.11	-135.00	1072.00	1945	20240110	-30.95	980	20240805	37.04	1945	-30.95	20240110	980	37.04	20240805	1945	-30.95	20240110	980	37.04	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
30	20241226	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	8	2	0.60	563600711	421275	34.40	1339	1361	1322	1721	927	1324	1337.85	1.35	0	-12807	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	584	-9.87	1.24	12	0.96	-135.00	1072.00	1945	20240110	-31.52	980	20240805	35.92	1945	-31.52	20240110	980	35.92	20240805	1945	-31.52	20240110	980	35.92	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
31	20241226	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1335	11	2	0.83	493142632	368477	30.09	1339	1361	1322	1721	927	1324	1338.33	1.35	0	3762	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	585	-9.89	1.25	12	0.84	-135.00	1072.00	1945	20240110	-31.36	980	20240805	36.22	1945	-31.36	20240110	980	36.22	20240805	1945	-31.36	20240110	980	36.22	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
32	20241226	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	10	2	0.76	256781720	192914	15.75	1339	1342	1322	1721	927	1324	1331.07	1.35	0	-26151	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	585	-9.88	1.24	12	0.44	-135.00	1072.00	1945	20240110	-31.41	980	20240805	36.12	1945	-31.41	20240110	980	36.12	20240805	1945	-31.41	20240110	980	36.12	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
33	20241226	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	9	2	0.68	39624899	29635	2.42	1339	1342	1333	1721	927	1324	1337.10	1.35	0	2314	1418	1370	1342	1294	1266	1357	1281	219	397	500	840	1	1	43824999	584	-9.87	1.24	12	0.07	-135.00	1072.00	1945	20240110	-31.47	980	20240805	36.02	1945	-31.47	20240110	980	36.02	20240805	1945	-31.47	20240110	980	36.02	20240805	1.06	N	046970	500	219 억	591227	N	N	N	N
34	20241224	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	-32	5	-2.36	1633370430	1206220	103.84	1358	1390	1314	1762	950	1356	1354.19	1.46	0	-50012	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	580	-9.81	1.24	12	2.75	-135.00	1072.00	1945	20240110	-31.93	980	20240805	35.10	1945	-31.93	20240110	980	35.10	20240805	1945	-31.93	20240110	980	35.10	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
35	20241224	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	-38	5	-2.80	1522508587	1122243	96.61	1358	1390	1317	1762	950	1356	1356.67	1.46	0	-69195	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	578	-9.76	1.23	12	2.56	-135.00	1072.00	1945	20240110	-32.24	980	20240805	34.49	1945	-32.24	20240110	980	34.49	20240805	1945	-32.24	20240110	980	34.49	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
36	20241224	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-18	5	-1.33	1256810869	922304	79.40	1358	1390	1337	1762	950	1356	1362.69	1.46	0	-97444	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	586	-9.91	1.25	12	2.10	-135.00	1072.00	1945	20240110	-31.21	980	20240805	36.53	1945	-31.21	20240110	980	36.53	20240805	1945	-31.21	20240110	980	36.53	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
37	20241224	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	-5	5	-0.37	1100682637	806195	69.40	1358	1390	1340	1762	950	1356	1365.28	1.46	0	-73214	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	592	-10.01	1.26	12	1.84	-135.00	1072.00	1945	20240110	-30.54	980	20240805	37.86	1945	-30.54	20240110	980	37.86	20240805	1945	-30.54	20240110	980	37.86	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
38	20241224	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	9	2	0.66	1021410134	747694	64.37	1358	1390	1340	1762	950	1356	1366.08	1.46	0	-55911	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	598	-10.11	1.27	12	1.71	-135.00	1072.00	1945	20240110	-29.82	980	20240805	39.29	1945	-29.82	20240110	980	39.29	20240805	1945	-29.82	20240110	980	39.29	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
39	20241224	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	17	2	1.25	943348443	690244	59.42	1358	1390	1340	1762	950	1356	1366.69	1.46	0	-59749	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	602	-10.17	1.28	12	1.58	-135.00	1072.00	1945	20240110	-29.41	980	20240805	40.10	1945	-29.41	20240110	980	40.10	20240805	1945	-29.41	20240110	980	40.10	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
40	20241224	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-1	5	-0.07	723253130	527447	45.41	1358	1390	1345	1762	950	1356	1371.24	1.46	0	-65179	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	594	-10.04	1.26	12	1.20	-135.00	1072.00	1945	20240110	-30.33	980	20240805	38.27	1945	-30.33	20240110	980	38.27	20240805	1945	-30.33	20240110	980	38.27	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
41	20241224	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	22	2	1.62	160471401	116932	10.07	1358	1384	1358	1762	950	1356	1372.36	1.46	0	21288	1442	1399	1377	1334	1312	1388	1323	219	406	500	860	1	1	43824999	604	-10.21	1.29	12	0.27	-135.00	1072.00	1945	20240110	-29.15	980	20240805	40.61	1945	-29.15	20240110	980	40.61	20240805	1945	-29.15	20240110	980	40.61	20240805	1.04	N	046970	500	219 억	641239	N	N	N	N
42	20241223	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	11	2	0.82	1584727484	1151397	63.50	1400	1420	1355	1748	942	1345	1376.41	1.63	0	-72566	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	594	-10.04	1.26	12	2.63	-135.00	1072.00	1999	20231214	-32.17	980	20240805	38.37	1945	-30.28	20240110	980	38.37	20240805	1945	-30.28	20240110	980	38.37	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
43	20241223	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	10	2	0.74	1484995644	1077938	59.44	1400	1420	1355	1748	942	1345	1377.63	1.63	0	-69091	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	594	-10.04	1.26	12	2.46	-135.00	1072.00	1999	20231214	-32.22	980	20240805	38.27	1945	-30.33	20240110	980	38.27	20240805	1945	-30.33	20240110	980	38.27	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
44	20241223	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	22	2	1.64	1333397741	966512	53.30	1400	1420	1355	1748	942	1345	1379.60	1.63	0	-45804	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	599	-10.13	1.28	12	2.21	-135.00	1072.00	1999	20231214	-31.62	980	20240805	39.49	1945	-29.72	20240110	980	39.49	20240805	1945	-29.72	20240110	980	39.49	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
45	20241223	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	24	2	1.78	1281883167	928901	51.23	1400	1420	1355	1748	942	1345	1380.00	1.63	0	-47537	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	600	-10.14	1.28	12	2.12	-135.00	1072.00	1999	20231214	-31.52	980	20240805	39.69	1945	-29.61	20240110	980	39.69	20240805	1945	-29.61	20240110	980	39.69	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
46	20241223	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	25	2	1.86	1186541972	859096	47.38	1400	1420	1355	1748	942	1345	1381.15	1.63	0	-30129	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	600	-10.15	1.28	12	1.96	-135.00	1072.00	1999	20231214	-31.47	980	20240805	39.80	1945	-29.56	20240110	980	39.80	20240805	1945	-29.56	20240110	980	39.80	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
47	20241223	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	23	2	1.71	992325718	717353	39.56	1400	1420	1355	1748	942	1345	1383.32	1.63	0	-52579	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	600	-10.13	1.28	12	1.64	-135.00	1072.00	1999	20231214	-31.57	980	20240805	39.59	1945	-29.67	20240110	980	39.59	20240805	1945	-29.67	20240110	980	39.59	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
48	20241223	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	33	2	2.45	728752715	526308	29.02	1400	1420	1355	1748	942	1345	1384.65	1.63	0	-36181	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	604	-10.21	1.29	12	1.20	-135.00	1072.00	1999	20231214	-31.07	980	20240805	40.61	1945	-29.15	20240110	980	40.61	20240805	1945	-29.15	20240110	980	40.61	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
49	20241223	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	45	2	3.35	291058747	208109	11.48	1400	1420	1370	1748	942	1345	1398.59	1.63	0	15382	1461	1403	1365	1307	1269	1384	1288	219	403	500	860	1	1	43824999	609	-10.30	1.30	12	0.47	-135.00	1072.00	1999	20231214	-30.47	980	20240805	41.84	1945	-28.53	20240110	980	41.84	20240805	1945	-28.53	20240110	980	41.84	20240805	1.15	N	046970	500	219 억	714387	N	N	N	N
50	20241220	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-78	5	-5.48	2440905375	1783907	21.03	1423	1423	1327	1849	997	1423	1368.25	1.68	0	-28591	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	589	-9.96	1.25	12	4.07	-135.00	1072.00	2100	20231213	-35.95	980	20240805	37.24	1945	-30.85	20240110	980	37.24	20240805	1945	-30.85	20240110	980	37.24	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
51	20241220	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-84	5	-5.90	2384811580	1741999	20.54	1423	1423	1327	1849	997	1423	1368.94	1.68	0	-19409	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	587	-9.92	1.25	12	3.97	-135.00	1072.00	2100	20231213	-36.24	980	20240805	36.63	1945	-31.16	20240110	980	36.63	20240805	1945	-31.16	20240110	980	36.63	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
52	20241220	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-74	5	-5.20	2276405321	1661102	19.59	1423	1423	1327	1849	997	1423	1370.35	1.68	0	-12874	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	591	-9.99	1.26	12	3.79	-135.00	1072.00	2100	20231213	-35.76	980	20240805	37.65	1945	-30.64	20240110	980	37.65	20240805	1945	-30.64	20240110	980	37.65	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
53	20241220	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-68	5	-4.78	1942764250	1412827	16.66	1423	1423	1351	1849	997	1423	1375.02	1.68	0	-76244	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	594	-10.04	1.26	12	3.22	-135.00	1072.00	2100	20231213	-35.48	980	20240805	38.27	1945	-30.33	20240110	980	38.27	20240805	1945	-30.33	20240110	980	38.27	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
54	20241220	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	-65	5	-4.57	1764245877	1281063	15.10	1423	1423	1358	1849	997	1423	1377.10	1.68	0	-82602	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	595	-10.06	1.27	12	2.92	-135.00	1072.00	2100	20231213	-35.33	980	20240805	38.57	1945	-30.18	20240110	980	38.57	20240805	1945	-30.18	20240110	980	38.57	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
55	20241220	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-56	5	-3.94	1514543736	1097832	12.94	1423	1423	1361	1849	997	1423	1379.49	1.68	0	-65469	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	599	-10.13	1.28	12	2.51	-135.00	1072.00	2100	20231213	-34.90	980	20240805	39.49	1945	-29.72	20240110	980	39.49	20240805	1945	-29.72	20240110	980	39.49	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
56	20241220	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	-50	5	-3.51	1303507015	943839	11.13	1423	1423	1361	1849	997	1423	1380.97	1.68	0	-74738	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	602	-10.17	1.28	12	2.15	-135.00	1072.00	2100	20231213	-34.62	980	20240805	40.10	1945	-29.41	20240110	980	40.10	20240805	1945	-29.41	20240110	980	40.10	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
57	20241220	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-47	5	-3.30	554463495	398251	4.70	1423	1423	1371	1849	997	1423	1392.08	1.68	0	-53913	1622	1522	1426	1326	1230	1572	1376	219	426	500	910	1	1	43824999	603	-10.19	1.28	12	0.91	-135.00	1072.00	2100	20231213	-34.48	980	20240805	40.41	1945	-29.25	20240110	980	40.41	20240805	1945	-29.25	20240110	980	40.41	20240805	1.28	N	046970	500	219 억	737064	N	N	N	N
58	20241219	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	23	2	1.64	12381956070	8452089	393.20	1347	1526	1330	1820	980	1400	1465.03	0.56	0	494818	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	624	-10.54	1.33	12	19.29	-135.00	1072.00	2100	20231213	-32.24	980	20240805	45.20	1945	-26.84	20240110	980	45.20	20240805	1945	-26.84	20240110	980	45.20	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
59	20241219	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	27	2	1.93	12031477965	8205626	381.73	1347	1526	1330	1820	980	1400	1466.25	0.56	0	471318	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	625	-10.57	1.33	12	18.72	-135.00	1072.00	2100	20231213	-32.05	980	20240805	45.61	1945	-26.63	20240110	980	45.61	20240805	1945	-26.63	20240110	980	45.61	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
60	20241219	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	45	2	3.21	11501898848	7836374	364.55	1347	1526	1330	1820	980	1400	1467.76	0.56	0	455960	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	633	-10.70	1.35	12	17.88	-135.00	1072.00	2100	20231213	-31.19	980	20240805	47.45	1945	-25.71	20240110	980	47.45	20240805	1945	-25.71	20240110	980	47.45	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
61	20241219	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	90	2	6.43	10323161476	7033029	327.18	1347	1526	1330	1820	980	1400	1467.82	0.56	0	496720	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	653	-11.04	1.39	12	16.05	-135.00	1072.00	2100	20231213	-29.05	980	20240805	52.04	1945	-23.39	20240110	980	52.04	20240805	1945	-23.39	20240110	980	52.04	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
62	20241219	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	68	2	4.86	9391840264	6404359	297.94	1347	1526	1330	1820	980	1400	1466.48	0.56	0	521653	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	643	-10.87	1.37	12	14.61	-135.00	1072.00	2100	20231213	-30.10	980	20240805	49.80	1945	-24.52	20240110	980	49.80	20240805	1945	-24.52	20240110	980	49.80	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
63	20241219	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	75	2	5.36	8301703297	5659047	263.26	1347	1526	1330	1820	980	1400	1466.99	0.56	0	557812	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	646	-10.93	1.38	12	12.91	-135.00	1072.00	2100	20231213	-29.76	980	20240805	50.51	1945	-24.16	20240110	980	50.51	20240805	1945	-24.16	20240110	980	50.51	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
64	20241219	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	81	2	5.79	2700243447	1904913	88.62	1347	1481	1330	1820	980	1400	1417.52	0.56	0	287053	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	649	-10.97	1.38	12	4.35	-135.00	1072.00	2100	20231213	-29.48	980	20240805	51.12	1945	-23.86	20240110	980	51.12	20240805	1945	-23.86	20240110	980	51.12	20240805	1.10	N	046970	500	219 억	247312	Y	N	N	N
65	20241219	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-31	5	-2.21	351772853	259857	12.09	1347	1378	1330	1820	980	1400	1353.62	0.56	0	90227	1488	1443	1416	1371	1344	1430	1358	219	420	500	890	1	1	43824999	600	-10.14	1.28	12	0.59	-135.00	1072.00	2100	20231213	-34.81	980	20240805	39.69	1945	-29.61	20240110	980	39.69	20240805	1945	-29.61	20240110	980	39.69	20240805	1.10	N	046970	500	219 억	247312	N	N	N	N
66	20241218	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	14	2	1.01	3006960058	2119788	41.81	1440	1461	1389	1801	971	1386	1418.54	0.46	0	44483	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	614	-10.37	1.31	12	4.84	-135.00	1072.00	2240	20231211	-37.50	980	20240805	42.86	1945	-28.02	20240110	980	42.86	20240805	1945	-28.02	20240110	980	42.86	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
67	20241218	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	17	2	1.23	2893312957	2038656	40.21	1440	1461	1389	1801	971	1386	1419.23	0.46	0	46312	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	615	-10.39	1.31	12	4.65	-135.00	1072.00	2240	20231211	-37.37	980	20240805	43.16	1945	-27.87	20240110	980	43.16	20240805	1945	-27.87	20240110	980	43.16	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
68	20241218	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	35	2	2.53	2695307056	1897966	37.44	1440	1461	1389	1801	971	1386	1420.10	0.46	0	59949	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	623	-10.53	1.33	12	4.33	-135.00	1072.00	2240	20231211	-36.56	980	20240805	45.00	1945	-26.94	20240110	980	45.00	20240805	1945	-26.94	20240110	980	45.00	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
69	20241218	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	16	2	1.15	2315612624	1627708	32.11	1440	1461	1396	1801	971	1386	1422.62	0.46	0	15503	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	614	-10.39	1.31	12	3.71	-135.00	1072.00	2240	20231211	-37.41	980	20240805	43.06	1945	-27.92	20240110	980	43.06	20240805	1945	-27.92	20240110	980	43.06	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
70	20241218	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	17	2	1.23	2201948537	1546649	30.51	1440	1461	1396	1801	971	1386	1423.69	0.46	0	10468	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	615	-10.39	1.31	12	3.53	-135.00	1072.00	2240	20231211	-37.37	980	20240805	43.16	1945	-27.87	20240110	980	43.16	20240805	1945	-27.87	20240110	980	43.16	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
71	20241218	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	20	2	1.44	2087776834	1465203	28.90	1440	1461	1400	1801	971	1386	1424.91	0.46	0	29081	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	616	-10.41	1.31	12	3.34	-135.00	1072.00	2240	20231211	-37.23	980	20240805	43.47	1945	-27.71	20240110	980	43.47	20240805	1945	-27.71	20240110	980	43.47	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
72	20241218	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	52	2	3.75	1687690969	1182541	23.33	1440	1461	1400	1801	971	1386	1427.17	0.46	0	105933	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	630	-10.65	1.34	12	2.70	-135.00	1072.00	2240	20231211	-35.80	980	20240805	46.73	1945	-26.07	20240110	980	46.73	20240805	1945	-26.07	20240110	980	46.73	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
73	20241218	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	46	2	3.32	520278396	361493	7.13	1440	1461	1419	1801	971	1386	1439.25	0.46	0	-12946	1612	1498	1436	1322	1260	1468	1292	219	415	500	880	1	1	43824999	628	-10.61	1.34	12	0.82	-135.00	1072.00	2240	20231211	-36.07	980	20240805	46.12	1945	-26.38	20240110	980	46.12	20240805	1945	-26.38	20240110	980	46.12	20240805	1.00	N	046970	500	219 억	203461	N	N	N	N
74	20241217	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-24	5	-1.70	7379683605	5034750	72.74	1536	1550	1374	1833	987	1410	1465.85	0.90	0	-191897	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	607	-10.27	1.29	12	11.49	-135.00	1072.00	2240	20231211	-38.12	980	20240805	41.43	1945	-28.74	20240110	980	41.43	20240805	1945	-28.74	20240110	980	41.43	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
75	20241217	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-12	5	-0.85	7230121921	4927411	71.19	1536	1550	1374	1833	987	1410	1467.33	0.90	0	-181373	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	613	-10.36	1.30	12	11.24	-135.00	1072.00	2240	20231211	-37.59	980	20240805	42.65	1945	-28.12	20240110	980	42.65	20240805	1945	-28.12	20240110	980	42.65	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
76	20241217	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-27	5	-1.91	6767181573	4596715	66.41	1536	1550	1374	1833	987	1410	1472.18	0.90	0	-184345	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	606	-10.24	1.29	12	10.49	-135.00	1072.00	2240	20231211	-38.26	980	20240805	41.12	1945	-28.89	20240110	980	41.12	20240805	1945	-28.89	20240110	980	41.12	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
77	20241217	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-26	5	-1.84	6626036164	4494521	64.93	1536	1550	1374	1833	987	1410	1474.25	0.90	0	-185366	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	607	-10.25	1.29	12	10.26	-135.00	1072.00	2240	20231211	-38.21	980	20240805	41.22	1945	-28.84	20240110	980	41.22	20240805	1945	-28.84	20240110	980	41.22	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
78	20241217	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-26	5	-1.84	6466023645	4378714	63.26	1536	1550	1374	1833	987	1410	1476.69	0.90	0	-184239	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	607	-10.25	1.29	12	9.99	-135.00	1072.00	2240	20231211	-38.21	980	20240805	41.22	1945	-28.84	20240110	980	41.22	20240805	1945	-28.84	20240110	980	41.22	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
79	20241217	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-30	5	-2.13	6202796337	4188144	60.51	1536	1550	1374	1833	987	1410	1481.04	0.90	0	-201887	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	605	-10.22	1.29	12	9.56	-135.00	1072.00	2240	20231211	-38.39	980	20240805	40.82	1945	-29.05	20240110	980	40.82	20240805	1945	-29.05	20240110	980	40.82	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
80	20241217	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	14	2	0.99	5517244147	3699691	53.45	1536	1550	1414	1833	987	1410	1491.27	0.90	0	-189784	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	624	-10.55	1.33	12	8.44	-135.00	1072.00	2240	20231211	-36.43	980	20240805	45.31	1945	-26.79	20240110	980	45.31	20240805	1945	-26.79	20240110	980	45.31	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
81	20241217	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	101	2	7.16	2312166806	1525882	22.04	1536	1550	1466	1833	987	1410	1515.30	0.90	0	-128374	1547	1478	1423	1354	1299	1513	1389	219	423	500	900	1	1	43824999	662	-11.19	1.41	12	3.48	-135.00	1072.00	2240	20231211	-32.54	980	20240805	54.18	1945	-22.31	20240110	980	54.18	20240805	1945	-22.31	20240110	980	54.18	20240805	1.18	N	046970	500	219 억	395325	N	N	N	N
82	20241216	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	49	2	3.60	9836015759	6871264	190.57	1372	1492	1368	1769	953	1361	1431.51	0.82	0	28820	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	618	-10.44	1.32	12	15.68	-135.00	1072.00	2240	20231211	-37.05	980	20240805	43.88	1945	-27.51	20240110	980	43.88	20240805	1945	-27.51	20240110	980	43.88	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
83	20241216	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	55	2	4.04	9591992712	6698226	185.77	1372	1492	1368	1769	953	1361	1432.04	0.82	0	6761	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	621	-10.49	1.32	12	15.28	-135.00	1072.00	2240	20231211	-36.79	980	20240805	44.49	1945	-27.20	20240110	980	44.49	20240805	1945	-27.20	20240110	980	44.49	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
84	20241216	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	79	2	5.80	8530944032	5952279	165.08	1372	1492	1368	1769	953	1361	1433.25	0.82	0	-20254	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	631	-10.67	1.34	12	13.58	-135.00	1072.00	2240	20231211	-35.71	980	20240805	46.94	1945	-25.96	20240110	980	46.94	20240805	1945	-25.96	20240110	980	46.94	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
85	20241216	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	81	2	5.95	5662014623	3984982	110.52	1372	1485	1368	1769	953	1361	1420.87	0.82	0	-77914	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	632	-10.68	1.35	12	9.09	-135.00	1072.00	2240	20231211	-35.62	980	20240805	47.14	1945	-25.86	20240110	980	47.14	20240805	1945	-25.86	20240110	980	47.14	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
86	20241216	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	24	2	1.76	2326084724	1674932	46.45	1372	1410	1368	1769	953	1361	1388.80	0.82	0	-21005	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	607	-10.26	1.29	12	3.82	-135.00	1072.00	2240	20231211	-38.17	980	20240805	41.33	1945	-28.79	20240110	980	41.33	20240805	1945	-28.79	20240110	980	41.33	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
87	20241216	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	23	2	1.69	2182613814	1571489	43.58	1372	1410	1368	1769	953	1361	1388.92	0.82	0	-4633	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	607	-10.25	1.29	12	3.59	-135.00	1072.00	2240	20231211	-38.21	980	20240805	41.22	1945	-28.84	20240110	980	41.22	20240805	1945	-28.84	20240110	980	41.22	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
88	20241216	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	28	2	2.06	1234028656	892666	24.76	1372	1398	1368	1769	953	1361	1382.45	0.82	0	44343	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	609	-10.29	1.30	12	2.04	-135.00	1072.00	2240	20231211	-37.99	980	20240805	41.73	1945	-28.59	20240110	980	41.73	20240805	1945	-28.59	20240110	980	41.73	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
89	20241216	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	27	2	1.98	217876180	157431	4.37	1372	1395	1372	1769	953	1361	1384.23	0.82	0	16509	1486	1423	1386	1323	1286	1405	1305	219	408	500	870	1	1	43824999	608	-10.28	1.29	12	0.36	-135.00	1072.00	2240	20231211	-38.04	980	20240805	41.63	1945	-28.64	20240110	980	41.63	20240805	1945	-28.64	20240110	980	41.63	20240805	0.72	N	046970	500	219 억	358390	N	N	N	N
90	20241213	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-135	5	-9.02	4965955064	3579323	14.37	1445	1449	1349	1944	1048	1496	1387.34	0.99	0	-78397	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	596	-10.08	1.27	12	8.17	-135.00	1072.00	2240	20231211	-39.24	980	20240805	38.88	1945	-30.03	20240110	980	38.88	20240805	2100	-35.19	20231213	980	38.88	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
91	20241213	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-120	5	-8.02	4626391899	3331007	13.37	1445	1449	1349	1944	1048	1496	1388.76	0.99	0	-132446	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	603	-10.19	1.28	12	7.60	-135.00	1072.00	2240	20231211	-38.57	980	20240805	40.41	1945	-29.25	20240110	980	40.41	20240805	2100	-34.48	20231213	980	40.41	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
92	20241213	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-117	5	-7.82	4437354327	3193902	12.82	1445	1449	1349	1944	1048	1496	1389.19	0.99	0	-140562	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	604	-10.21	1.29	12	7.29	-135.00	1072.00	2240	20231211	-38.44	980	20240805	40.71	1945	-29.10	20240110	980	40.71	20240805	2100	-34.33	20231213	980	40.71	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
93	20241213	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-124	5	-8.29	4298183843	3092893	12.42	1445	1449	1349	1944	1048	1496	1389.56	0.99	0	-152064	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	601	-10.16	1.28	12	7.06	-135.00	1072.00	2240	20231211	-38.75	980	20240805	40.00	1945	-29.46	20240110	980	40.00	20240805	2100	-34.67	20231213	980	40.00	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
94	20241213	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-114	5	-7.62	4063031760	2922361	11.73	1445	1449	1349	1944	1048	1496	1390.18	0.99	0	-138276	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	606	-10.24	1.29	12	6.67	-135.00	1072.00	2240	20231211	-38.30	980	20240805	41.02	1945	-28.95	20240110	980	41.02	20240805	2100	-34.19	20231213	980	41.02	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
95	20241213	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-141	5	-9.43	3395829409	2441358	9.80	1445	1449	1349	1944	1048	1496	1390.79	0.99	0	-59746	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	594	-10.04	1.26	12	5.57	-135.00	1072.00	2240	20231211	-39.51	980	20240805	38.27	1945	-30.33	20240110	980	38.27	20240805	2100	-35.48	20231213	980	38.27	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
96	20241213	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-129	5	-8.62	2782498461	1991009	7.99	1445	1449	1360	1944	1048	1496	1397.33	0.99	0	-44887	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	599	-10.13	1.28	12	4.54	-135.00	1072.00	2240	20231211	-38.97	980	20240805	39.49	1945	-29.72	20240110	980	39.49	20240805	2100	-34.90	20231213	980	39.49	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
97	20241213	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-86	5	-5.75	893465902	625724	2.51	1445	1449	1400	1944	1048	1496	1427.45	0.99	0	30791	1676	1585	1499	1408	1322	1631	1454	219	448	500	950	1	1	43824999	618	-10.44	1.32	12	1.43	-135.00	1072.00	2240	20231211	-37.05	980	20240805	43.88	1945	-27.51	20240110	980	43.88	20240805	2100	-32.86	20231213	980	43.88	20240805	0.19	N	046970	500	219 억	434587	N	N	N	N
98	20241212	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	124	2	9.04	37085199065	24609350	144.06	1435	1590	1413	1783	961	1372	1506.96	0.55	0	202418	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	656	-11.08	1.40	12	56.15	-135.00	1072.00	2240	20231211	-33.21	980	20240805	52.65	1945	-23.08	20240110	980	52.65	20240805	2100	-28.76	20231213	980	52.65	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
99	20241212	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	70	2	5.10	35698299724	23667704	138.55	1435	1590	1413	1783	961	1372	1508.31	0.55	0	139709	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	632	-10.68	1.35	12	54.01	-135.00	1072.00	2240	20231211	-35.62	980	20240805	47.14	1945	-25.86	20240110	980	47.14	20240805	2100	-31.33	20231213	980	47.14	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
100	20241212	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	94	2	6.85	34367792459	22756778	133.22	1435	1590	1413	1783	961	1372	1510.22	0.55	0	141205	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	642	-10.86	1.37	12	51.93	-135.00	1072.00	2240	20231211	-34.55	980	20240805	49.59	1945	-24.63	20240110	980	49.59	20240805	2100	-30.19	20231213	980	49.59	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
101	20241212	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	58	2	4.23	32251975204	21322442	124.82	1435	1590	1413	1783	961	1372	1512.58	0.55	0	12007	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	627	-10.59	1.33	12	48.65	-135.00	1072.00	2240	20231211	-36.16	980	20240805	45.92	1945	-26.48	20240110	980	45.92	20240805	2100	-31.90	20231213	980	45.92	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
102	20241212	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	85	2	6.20	30919105301	20409119	119.48	1435	1590	1413	1783	961	1372	1514.97	0.55	0	101067	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	639	-10.79	1.36	12	46.57	-135.00	1072.00	2240	20231211	-34.96	980	20240805	48.67	1945	-25.09	20240110	980	48.67	20240805	2100	-30.62	20231213	980	48.67	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
103	20241212	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	141	2	10.28	28809159565	18982209	111.12	1435	1590	1413	1783	961	1372	1517.69	0.55	0	61872	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	663	-11.21	1.41	12	43.31	-135.00	1072.00	2240	20231211	-32.46	980	20240805	54.39	1945	-22.21	20240110	980	54.39	20240805	2100	-27.95	20231213	980	54.39	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
104	20241212	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	143	2	10.42	17144739173	11412898	66.81	1435	1564	1413	1783	961	1372	1502.23	0.55	0	100446	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	664	-11.22	1.41	12	26.04	-135.00	1072.00	2240	20231211	-32.37	980	20240805	54.59	1945	-22.11	20240110	980	54.59	20240805	2100	-27.86	20231213	980	54.59	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
105	20241212	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	116	2	8.45	2687282493	1843115	10.79	1435	1500	1413	1783	961	1372	1458.02	0.55	0	30603	1626	1498	1375	1247	1124	1563	1312	219	411	500	870	1	1	43824999	652	-11.02	1.39	12	4.21	-135.00	1072.00	2240	20231211	-33.57	980	20240805	51.84	1945	-23.50	20240110	980	51.84	20240805	2100	-29.14	20231213	980	51.84	20240805	0.23	N	046970	500	219 억	242694	N	N	N	N
106	20241211	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	208	2	17.87	23093743263	16375754	5390.84	1280	1503	1252	1513	815	1164	1410.26	0.91	0	-154616	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	601	-10.16	1.28	12	37.37	-135.00	1072.00	2240	20231211	-38.75	980	20240805	40.00	1945	-29.46	20240110	980	40.00	20240805	2240	-38.75	20231211	980	40.00	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
107	20241211	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	211	2	18.13	22643693538	16047130	5282.66	1280	1503	1252	1513	815	1164	1411.07	0.91	0	-172136	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	603	-10.19	1.28	12	36.62	-135.00	1072.00	2240	20231211	-38.62	980	20240805	40.31	1945	-29.31	20240110	980	40.31	20240805	2240	-38.62	20231211	980	40.31	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
108	20241211	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	234	2	20.10	21704377916	15366385	5058.56	1280	1503	1252	1513	815	1164	1412.46	0.91	0	-205105	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	613	-10.36	1.30	12	35.06	-135.00	1072.00	2240	20231211	-37.59	980	20240805	42.65	1945	-28.12	20240110	980	42.65	20240805	2240	-37.59	20231211	980	42.65	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
109	20241211	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	242	2	20.79	21157214553	14975030	4929.73	1280	1503	1252	1513	815	1164	1412.83	0.91	0	-202731	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	616	-10.41	1.31	12	34.17	-135.00	1072.00	2240	20231211	-37.23	980	20240805	43.47	1945	-27.71	20240110	980	43.47	20240805	2240	-37.23	20231211	980	43.47	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
110	20241211	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	215	2	18.47	19914332477	14088635	4637.93	1280	1503	1252	1513	815	1164	1413.50	0.91	0	-217816	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	604	-10.21	1.29	12	32.15	-135.00	1072.00	2240	20231211	-38.44	980	20240805	40.71	1945	-29.10	20240110	980	40.71	20240805	2240	-38.44	20231211	980	40.71	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
111	20241211	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	235	2	20.19	18577288193	13128459	4321.84	1280	1503	1252	1513	815	1164	1415.04	0.91	0	-154996	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	613	-10.36	1.31	12	29.96	-135.00	1072.00	2240	20231211	-37.54	980	20240805	42.76	1945	-28.07	20240110	980	42.76	20240805	2240	-37.54	20231211	980	42.76	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
112	20241211	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	301	2	25.86	15169768899	10713132	3526.73	1280	1503	1252	1513	815	1164	1416.00	0.91	0	-217814	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	642	-10.85	1.37	12	24.45	-135.00	1072.00	2240	20231211	-34.60	980	20240805	49.49	1945	-24.68	20240110	980	49.49	20240805	2240	-34.60	20231211	980	49.49	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
113	20241211	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	141	2	12.11	777626867	604860	199.12	1280	1320	1252	1513	815	1164	1285.63	0.91	0	-89710	1212	1188	1147	1123	1082	1200	1135	219	349	500	740	1	1	43824999	572	-9.67	1.22	12	1.38	-135.00	1072.00	2240	20231211	-41.74	980	20240805	33.16	1945	-32.90	20240110	980	33.16	20240805	2240	-41.74	20231211	980	33.16	20240805	0.32	N	046970	500	219 억	396695	N	N	N	N
114	20241210	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	58	2	5.24	349344950	302417	47.12	1106	1171	1106	1437	775	1106	1155.18	0.66	0	108003	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	510	-8.62	1.09	12	0.69	-135.00	1072.00	2240	20231211	-48.04	980	20240805	18.78	1945	-40.15	20240110	980	18.78	20240805	2240	-48.04	20231211	980	18.78	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
115	20241210	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	58	2	5.24	334327928	289529	45.11	1106	1171	1106	1437	775	1106	1154.73	0.66	0	105887	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	510	-8.62	1.09	12	0.66	-135.00	1072.00	2240	20231211	-48.04	980	20240805	18.78	1945	-40.15	20240110	980	18.78	20240805	2240	-48.04	20231211	980	18.78	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
116	20241210	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	44	2	3.98	305637973	264821	41.26	1106	1171	1106	1437	775	1106	1154.13	0.66	0	93116	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	504	-8.52	1.07	12	0.60	-135.00	1072.00	2240	20231211	-48.66	980	20240805	17.35	1945	-40.87	20240110	980	17.35	20240805	2240	-48.66	20231211	980	17.35	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
117	20241210	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	56	2	5.06	284349290	246443	38.40	1106	1171	1106	1437	775	1106	1153.81	0.66	0	82938	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	509	-8.61	1.08	12	0.56	-135.00	1072.00	2240	20231211	-48.12	980	20240805	18.57	1945	-40.26	20240110	980	18.57	20240805	2240	-48.12	20231211	980	18.57	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
118	20241210	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	45	2	4.07	263938210	228626	35.62	1106	1171	1106	1437	775	1106	1154.45	0.66	0	78745	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	504	-8.53	1.07	12	0.52	-135.00	1072.00	2240	20231211	-48.62	980	20240805	17.45	1945	-40.82	20240110	980	17.45	20240805	2240	-48.62	20231211	980	17.45	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
119	20241210	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	63	2	5.70	219784267	190441	29.67	1106	1171	1106	1437	775	1106	1154.08	0.66	0	70175	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	512	-8.66	1.09	12	0.43	-135.00	1072.00	2240	20231211	-47.81	980	20240805	19.29	1945	-39.90	20240110	980	19.29	20240805	2240	-47.81	20231211	980	19.29	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
120	20241210	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	46	2	4.16	125363341	109303	17.03	1106	1160	1106	1437	775	1106	1146.93	0.66	0	25038	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	505	-8.53	1.07	12	0.25	-135.00	1072.00	2240	20231211	-48.57	980	20240805	17.55	1945	-40.77	20240110	980	17.55	20240805	2240	-48.57	20231211	980	17.55	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
121	20241210	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	6	2	0.54	6657461	5953	0.93	1106	1140	1106	1437	775	1106	1118.34	0.66	0	3655	1224	1165	1118	1059	1012	1141	1035	219	331	500	700	1	1	43824999	487	-8.24	1.04	12	0.01	-135.00	1072.00	2240	20231211	-50.36	980	20240805	13.47	1945	-42.83	20240110	980	13.47	20240805	2240	-50.36	20231211	980	13.47	20240805	0.36	N	046970	500	219 억	289220	N	N	N	N
122	20241209	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-76	5	-6.43	712998042	640683	71.41	1177	1177	1071	1536	828	1182	1112.82	0.55	0	46022	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	485	-8.19	1.03	12	1.46	-135.00	1072.00	2240	20231211	-50.63	980	20240805	12.86	1945	-43.14	20240110	980	12.86	20240805	2240	-50.63	20231211	980	12.86	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
123	20241209	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-64	5	-5.41	690422104	620310	69.14	1177	1177	1071	1536	828	1182	1112.97	0.55	0	39346	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	490	-8.28	1.04	12	1.42	-135.00	1072.00	2240	20231211	-50.09	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2240	-50.09	20231211	980	14.08	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
124	20241209	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	-80	5	-6.77	612456113	550090	61.31	1177	1177	1071	1536	828	1182	1113.31	0.55	0	20621	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	483	-8.16	1.03	12	1.26	-135.00	1072.00	2240	20231211	-50.80	980	20240805	12.45	1945	-43.34	20240110	980	12.45	20240805	2240	-50.80	20231211	980	12.45	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
125	20241209	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-81	5	-6.85	571203317	512724	57.15	1177	1177	1071	1536	828	1182	1113.99	0.55	0	7473	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	483	-8.16	1.03	12	1.17	-135.00	1072.00	2240	20231211	-50.85	980	20240805	12.35	1945	-43.39	20240110	980	12.35	20240805	2240	-50.85	20231211	980	12.35	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
126	20241209	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-72	5	-6.09	475568453	426336	47.52	1177	1177	1071	1536	828	1182	1115.40	0.55	0	-7115	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	486	-8.22	1.04	12	0.97	-135.00	1072.00	2240	20231211	-50.45	980	20240805	13.27	1945	-42.93	20240110	980	13.27	20240805	2240	-50.45	20231211	980	13.27	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
127	20241209	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-58	5	-4.91	408874039	366717	40.87	1177	1177	1071	1536	828	1182	1114.87	0.55	0	1750	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	493	-8.33	1.05	12	0.84	-135.00	1072.00	2240	20231211	-49.82	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2240	-49.82	20231211	980	14.69	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
128	20241209	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	-56	5	-4.74	300898349	271078	30.21	1177	1177	1071	1536	828	1182	1109.87	0.55	0	8127	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	493	-8.34	1.05	12	0.62	-135.00	1072.00	2240	20231211	-49.73	980	20240805	14.90	1945	-42.11	20240110	980	14.90	20240805	2240	-49.73	20231211	980	14.90	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
129	20241209	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-58	5	-4.91	18359421	16170	1.80	1177	1177	1122	1536	828	1182	1133.91	0.55	0	1799	1283	1232	1176	1125	1069	1204	1097	219	354	500	750	1	1	43824999	493	-8.33	1.05	12	0.04	-135.00	1072.00	2240	20231211	-49.82	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2240	-49.82	20231211	980	14.69	20240805	0.37	N	046970	500	219 억	242368	N	N	N	N
130	20241206	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-35	5	-2.88	1041333406	893610	154.92	1217	1227	1120	1582	852	1217	1165.31	0.31	0	106003	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	518	-8.76	1.10	12	2.04	-135.00	1072.00	2240	20231211	-47.23	980	20240805	20.61	1945	-39.23	20240110	980	20.61	20240805	2240	-47.23	20231211	980	20.61	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
131	20241206	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-39	5	-3.20	1023342939	878272	152.26	1217	1227	1120	1582	852	1217	1165.18	0.31	0	108138	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	516	-8.73	1.10	12	2.00	-135.00	1072.00	2240	20231211	-47.41	980	20240805	20.20	1945	-39.43	20240110	980	20.20	20240805	2240	-47.41	20231211	980	20.20	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
132	20241206	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-52	5	-4.27	958788832	823363	142.74	1217	1227	1120	1582	852	1217	1164.48	0.31	0	90279	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	511	-8.63	1.09	12	1.88	-135.00	1072.00	2240	20231211	-47.99	980	20240805	18.88	1945	-40.10	20240110	980	18.88	20240805	2240	-47.99	20231211	980	18.88	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
133	20241206	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-59	5	-4.85	924269937	793685	137.60	1217	1227	1120	1582	852	1217	1164.53	0.31	0	65610	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	507	-8.58	1.08	12	1.81	-135.00	1072.00	2240	20231211	-48.30	980	20240805	18.16	1945	-40.46	20240110	980	18.16	20240805	2240	-48.30	20231211	980	18.16	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
134	20241206	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-64	5	-5.26	850781585	730351	126.62	1217	1227	1120	1582	852	1217	1164.89	0.31	0	72231	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	505	-8.54	1.08	12	1.67	-135.00	1072.00	2240	20231211	-48.53	980	20240805	17.65	1945	-40.72	20240110	980	17.65	20240805	2240	-48.53	20231211	980	17.65	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
135	20241206	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-70	5	-5.75	788707115	676533	117.29	1217	1227	1120	1582	852	1217	1165.81	0.31	0	66722	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	503	-8.50	1.07	12	1.54	-135.00	1072.00	2240	20231211	-48.79	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2240	-48.79	20231211	980	17.04	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
136	20241206	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-48	5	-3.94	506734345	429207	74.41	1217	1227	1150	1582	852	1217	1180.63	0.31	0	74157	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	512	-8.66	1.09	12	0.98	-135.00	1072.00	2240	20231211	-47.81	980	20240805	19.29	1945	-39.90	20240110	980	19.29	20240805	2240	-47.81	20231211	980	19.29	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
137	20241206	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-10	5	-0.82	95712525	79190	13.73	1217	1227	1196	1582	852	1217	1208.64	0.31	0	9992	1347	1281	1249	1183	1151	1266	1168	219	365	500	770	1	1	43824999	529	-8.94	1.13	12	0.18	-135.00	1072.00	2240	20231211	-46.12	980	20240805	23.16	1945	-37.94	20240110	980	23.16	20240805	2240	-46.12	20231211	980	23.16	20240805	0.42	N	046970	500	219 억	137117	N	N	N	N
138	20241205	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-97	5	-7.38	715296459	562173	51.76	1314	1315	1217	1708	920	1314	1272.66	0.31	0	-710	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	533	-9.01	1.14	12	1.28	-135.00	1072.00	2240	20231211	-45.67	980	20240805	24.18	1945	-37.43	20240110	980	24.18	20240805	2240	-45.67	20231211	980	24.18	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
139	20241205	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	-65	5	-4.95	610708071	477260	43.94	1314	1315	1249	1708	920	1314	1279.61	0.31	0	-641	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	547	-9.25	1.17	12	1.09	-135.00	1072.00	2240	20231211	-44.24	980	20240805	27.45	1945	-35.78	20240110	980	27.45	20240805	2240	-44.24	20231211	980	27.45	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
140	20241205	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-40	5	-3.04	464068098	360722	33.21	1314	1315	1250	1708	920	1314	1286.50	0.31	0	-3465	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	558	-9.44	1.19	12	0.82	-135.00	1072.00	2240	20231211	-43.12	980	20240805	30.00	1945	-34.50	20240110	980	30.00	20240805	2240	-43.12	20231211	980	30.00	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
141	20241205	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-34	5	-2.59	348427262	269616	24.82	1314	1315	1278	1708	920	1314	1292.31	0.31	0	-10328	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	561	-9.48	1.19	12	0.62	-135.00	1072.00	2240	20231211	-42.86	980	20240805	30.61	1945	-34.19	20240110	980	30.61	20240805	2240	-42.86	20231211	980	30.61	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
142	20241205	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	-22	5	-1.67	251664535	194217	17.88	1314	1315	1282	1708	920	1314	1295.79	0.31	0	-1469	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	566	-9.57	1.21	12	0.44	-135.00	1072.00	2240	20231211	-42.32	980	20240805	31.84	1945	-33.57	20240110	980	31.84	20240805	2240	-42.32	20231211	980	31.84	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
143	20241205	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-19	5	-1.45	210389396	162210	14.93	1314	1315	1282	1708	920	1314	1297.02	0.31	0	-5654	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	568	-9.59	1.21	12	0.37	-135.00	1072.00	2240	20231211	-42.19	980	20240805	32.14	1945	-33.42	20240110	980	32.14	20240805	2240	-42.19	20231211	980	32.14	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
144	20241205	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-32	5	-2.44	174231250	134196	12.35	1314	1315	1282	1708	920	1314	1298.33	0.31	0	-5132	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	562	-9.50	1.20	12	0.31	-135.00	1072.00	2240	20231211	-42.77	980	20240805	30.82	1945	-34.09	20240110	980	30.82	20240805	2240	-42.77	20231211	980	30.82	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
145	20241205	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	0	3	0.00	7495577	5717	0.53	1314	1315	1305	1708	920	1314	1311.10	0.31	0	-1365	1379	1346	1313	1280	1247	1363	1297	219	394	500	840	1	1	43824999	576	-9.73	1.23	12	0.01	-135.00	1072.00	2240	20231211	-41.34	980	20240805	34.08	1945	-32.44	20240110	980	34.08	20240805	2240	-41.34	20231211	980	34.08	20240805	0.49	N	046970	500	219 억	137828	N	N	N	N
146	20241204	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	-40	5	-2.95	1414851310	1080277	97.59	1310	1346	1280	1760	948	1354	1309.44	0.42	0	-45188	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	576	-9.73	1.23	12	2.46	-135.00	1072.00	2240	20231211	-41.34	980	20240805	34.08	1945	-32.44	20240110	980	34.08	20240805	2240	-41.34	20231211	980	34.08	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
147	20241204	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-57	5	-4.21	1344148092	1026230	92.71	1310	1346	1280	1760	948	1354	1309.56	0.42	0	-38969	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	568	-9.61	1.21	12	2.34	-135.00	1072.00	2240	20231211	-42.10	980	20240805	32.35	1945	-33.32	20240110	980	32.35	20240805	2240	-42.10	20231211	980	32.35	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
148	20241204	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-60	5	-4.43	1267383764	967014	87.36	1310	1346	1280	1760	948	1354	1310.38	0.42	0	-37620	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	567	-9.59	1.21	12	2.21	-135.00	1072.00	2240	20231211	-42.23	980	20240805	32.04	1945	-33.47	20240110	980	32.04	20240805	2240	-42.23	20231211	980	32.04	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
149	20241204	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	-45	5	-3.32	1192599980	909542	82.17	1310	1346	1280	1760	948	1354	1310.96	0.42	0	-36026	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	574	-9.70	1.22	12	2.08	-135.00	1072.00	2240	20231211	-41.56	980	20240805	33.57	1945	-32.70	20240110	980	33.57	20240805	2240	-41.56	20231211	980	33.57	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
150	20241204	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	-51	5	-3.77	1158032656	883036	79.77	1310	1346	1280	1760	948	1354	1311.16	0.42	0	-33688	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	571	-9.65	1.22	12	2.01	-135.00	1072.00	2240	20231211	-41.83	980	20240805	32.96	1945	-33.01	20240110	980	32.96	20240805	2240	-41.83	20231211	980	32.96	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
151	20241204	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	-54	5	-3.99	955941077	726648	65.65	1310	1346	1293	1760	948	1354	1315.27	0.42	0	-36959	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	570	-9.63	1.21	12	1.66	-135.00	1072.00	2240	20231211	-41.96	980	20240805	32.65	1945	-33.16	20240110	980	32.65	20240805	2240	-41.96	20231211	980	32.65	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
152	20241204	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-38	5	-2.81	803663778	610505	55.15	1310	1346	1293	1760	948	1354	1316.06	0.42	0	-20864	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	577	-9.75	1.23	12	1.39	-135.00	1072.00	2240	20231211	-41.25	980	20240805	34.29	1945	-32.34	20240110	980	34.29	20240805	2240	-41.25	20231211	980	34.29	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
153	20241204	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-32	5	-2.36	139071688	105721	9.55	1310	1335	1305	1760	948	1354	1313.42	0.42	0	44831	1398	1375	1338	1315	1278	1387	1327	219	406	500	860	1	1	43824999	579	-9.79	1.23	12	0.24	-135.00	1072.00	2240	20231211	-40.98	980	20240805	34.90	1945	-32.03	20240110	980	34.90	20240805	2240	-40.98	20231211	980	34.90	20240805	0.75	N	046970	500	219 억	182667	N	N	N	N
154	20241203	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	23	2	1.73	1435362454	1079404	34.27	1330	1361	1301	1730	932	1331	1329.68	0.30	0	52235	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	593	-10.03	1.26	12	2.46	-135.00	1072.00	2240	20231211	-39.55	980	20240805	38.16	1945	-30.39	20240110	980	38.16	20240805	2240	-39.55	20231211	980	38.16	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
155	20241203	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	7	2	0.53	1247125814	939678	29.84	1330	1361	1301	1730	932	1331	1327.14	0.30	0	32633	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	586	-9.91	1.25	12	2.14	-135.00	1072.00	2240	20231211	-40.27	980	20240805	36.53	1945	-31.21	20240110	980	36.53	20240805	2240	-40.27	20231211	980	36.53	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
156	20241203	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	1	2	0.08	1167316589	879800	27.93	1330	1361	1301	1730	932	1331	1326.75	0.30	0	32618	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	584	-9.87	1.24	12	2.01	-135.00	1072.00	2240	20231211	-40.54	980	20240805	35.92	1945	-31.52	20240110	980	35.92	20240805	2240	-40.54	20231211	980	35.92	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
157	20241203	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	-8	5	-0.60	1036431794	781698	24.82	1330	1361	1301	1730	932	1331	1325.81	0.30	0	33615	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	580	-9.80	1.23	12	1.78	-135.00	1072.00	2240	20231211	-40.94	980	20240805	35.00	1945	-31.98	20240110	980	35.00	20240805	2240	-40.94	20231211	980	35.00	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
158	20241203	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-11	5	-0.83	973248436	733847	23.30	1330	1361	1301	1730	932	1331	1326.16	0.30	0	24832	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	578	-9.78	1.23	12	1.67	-135.00	1072.00	2240	20231211	-41.07	980	20240805	34.69	1945	-32.13	20240110	980	34.69	20240805	2240	-41.07	20231211	980	34.69	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
159	20241203	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	-18	5	-1.35	915415774	690023	21.91	1330	1361	1301	1730	932	1331	1326.58	0.30	0	26600	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	575	-9.73	1.22	12	1.57	-135.00	1072.00	2240	20231211	-41.38	980	20240805	33.98	1945	-32.49	20240110	980	33.98	20240805	2240	-41.38	20231211	980	33.98	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
160	20241203	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	-13	5	-0.98	755777910	568392	18.05	1330	1361	1301	1730	932	1331	1329.65	0.30	0	6483	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	578	-9.76	1.23	12	1.30	-135.00	1072.00	2240	20231211	-41.16	980	20240805	34.49	1945	-32.24	20240110	980	34.49	20240805	2240	-41.16	20231211	980	34.49	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
161	20241203	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	16	2	1.20	138502323	103726	3.29	1330	1348	1329	1730	932	1331	1335.71	0.30	0	12020	1417	1373	1334	1290	1251	1396	1313	219	399	500	850	1	1	43824999	590	-9.98	1.26	12	0.24	-135.00	1072.00	2240	20231211	-39.87	980	20240805	37.45	1945	-30.75	20240110	980	37.45	20240805	2240	-39.87	20231211	980	37.45	20240805	0.71	N	046970	500	219 억	129481	N	N	N	N
162	20241202	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	30	2	2.31	4197242062	3129578	161.05	1320	1378	1295	1691	911	1301	1341.18	0.27	0	6395	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	583	-9.86	1.24	12	7.14	-135.00	1072.00	2240	20231211	-40.58	980	20240805	35.82	1945	-31.57	20240110	980	35.82	20240805	2240	-40.58	20231211	980	35.82	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
163	20241202	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	29	2	2.23	4089512698	3048560	156.88	1320	1378	1295	1691	911	1301	1341.46	0.27	0	8257	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	583	-9.85	1.24	12	6.96	-135.00	1072.00	2240	20231211	-40.62	980	20240805	35.71	1945	-31.62	20240110	980	35.71	20240805	2240	-40.62	20231211	980	35.71	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
164	20241202	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	29	2	2.23	3834115073	2856884	147.02	1320	1378	1295	1691	911	1301	1342.06	0.27	0	6382	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	583	-9.85	1.24	12	6.52	-135.00	1072.00	2240	20231211	-40.62	980	20240805	35.71	1945	-31.62	20240110	980	35.71	20240805	2240	-40.62	20231211	980	35.71	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
165	20241202	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	30	2	2.31	3719490057	2770489	142.57	1320	1378	1295	1691	911	1301	1342.54	0.27	0	11472	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	583	-9.86	1.24	12	6.32	-135.00	1072.00	2240	20231211	-40.58	980	20240805	35.82	1945	-31.57	20240110	980	35.82	20240805	2240	-40.58	20231211	980	35.82	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
166	20241202	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	24	2	1.84	3501133461	2606357	134.13	1320	1378	1295	1691	911	1301	1343.31	0.27	0	17562	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	581	-9.81	1.24	12	5.95	-135.00	1072.00	2240	20231211	-40.85	980	20240805	35.20	1945	-31.88	20240110	980	35.20	20240805	2240	-40.85	20231211	980	35.20	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
167	20241202	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	29	2	2.23	3379670519	2514898	129.42	1320	1378	1295	1691	911	1301	1343.86	0.27	0	16567	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	583	-9.85	1.24	12	5.74	-135.00	1072.00	2240	20231211	-40.62	980	20240805	35.71	1945	-31.62	20240110	980	35.71	20240805	2240	-40.62	20231211	980	35.71	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
168	20241202	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	36	2	2.77	2844546848	2111137	108.64	1320	1378	1295	1691	911	1301	1347.40	0.27	0	3837	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	586	-9.90	1.25	12	4.82	-135.00	1072.00	2240	20231211	-40.31	980	20240805	36.43	1945	-31.26	20240110	980	36.43	20240805	2240	-40.31	20231211	980	36.43	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N
169	20241202	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	6	2	0.46	100384359	76340	3.93	1320	1324	1305	1691	911	1301	1314.96	0.27	0	4687	1388	1344	1306	1262	1224	1366	1284	219	390	500	830	1	1	43824999	573	-9.68	1.22	12	0.17	-135.00	1072.00	2240	20231211	-41.65	980	20240805	33.37	1945	-32.80	20240110	980	33.37	20240805	2240	-41.65	20231211	980	33.37	20240805	0.77	N	046970	500	219 억	120506	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History