KissMeData/064090/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	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
3	20241231	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
4	20241231	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
5	20241231	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
6	20241231	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
7	20241231	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
8	20241231	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
9	20241231	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.68	25082	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	339838	N	N	N	N
10	20241230	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	172305490	58401	78.82	2900	3020	2900	3825	2065	2945	2950.39	0.63	0	25059	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.12	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
11	20241230	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	10	2	0.34	165428370	56060	75.66	2900	3020	2900	3825	2065	2945	2950.92	0.63	0	25094	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1470	-11.28	2.49	12	0.11	-262.00	1188.00	7630	20240704	-61.27	1862	20231220	58.70	7630	-61.27	20240704	1880	57.18	20240104	7630	-61.27	20240704	1880	57.18	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
12	20241230	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	30	2	1.02	129891070	43945	59.31	2900	3020	2900	3825	2065	2945	2955.76	0.63	0	20920	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1480	-11.35	2.50	12	0.09	-262.00	1188.00	7630	20240704	-61.01	1862	20231220	59.77	7630	-61.01	20240704	1880	58.24	20240104	7630	-61.01	20240704	1880	58.24	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
13	20241230	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	40	2	1.36	93103635	31512	42.53	2900	3020	2900	3825	2065	2945	2954.55	0.63	0	15803	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1485	-11.39	2.51	12	0.06	-262.00	1188.00	7630	20240704	-60.88	1862	20231220	60.31	7630	-60.88	20240704	1880	58.78	20240104	7630	-60.88	20240704	1880	58.78	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
14	20241230	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	10	2	0.34	45842790	15487	20.90	2900	3020	2900	3825	2065	2945	2960.08	0.63	0	901	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1470	-11.28	2.49	12	0.03	-262.00	1188.00	7630	20240704	-61.27	1862	20231220	58.70	7630	-61.27	20240704	1880	57.18	20240104	7630	-61.27	20240704	1880	57.18	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
15	20241230	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	40782610	13781	18.60	2900	3020	2900	3825	2065	2945	2959.34	0.63	0	6	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.03	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
16	20241230	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	26577825	8960	12.09	2900	3020	2900	3825	2065	2945	2966.28	0.63	0	-543	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1465	-11.24	2.48	12	0.02	-262.00	1188.00	7630	20240704	-61.40	1862	20231220	58.16	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1880	56.65	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
17	20241230	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	70	2	2.38	2198445	755	1.02	2900	3020	2900	3825	2065	2945	2911.85	0.63	0	-294	3205	3075	2950	2820	2695	3012	2757	249	880	500	1820	5	1	49742745	1500	-11.51	2.54	12	0.00	-262.00	1188.00	7630	20240704	-60.48	1862	20231220	61.92	7630	-60.48	20240704	1880	60.37	20240104	7630	-60.48	20240704	1880	60.37	20240104	0.24	N	064090	500	248 억	314756	N	N	N	N
18	20241227	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-50	5	-1.67	210945295	72241	66.88	3080	3080	2825	3890	2100	2995	2919.67	0.62	0	7466	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1465	-11.24	2.48	12	0.15	-262.00	1188.00	7630	20240704	-61.40	1861	20231219	58.25	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1871	57.40	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
19	20241227	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-10	5	-0.33	183448815	62850	58.19	3080	3080	2825	3890	2100	2995	2918.84	0.62	0	4888	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1485	-11.39	2.51	12	0.13	-262.00	1188.00	7630	20240704	-60.88	1861	20231219	60.40	7630	-60.88	20240704	1880	58.78	20240104	7630	-60.88	20240704	1871	59.54	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
20	20241227	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-20	5	-0.67	175118955	59997	55.55	3080	3080	2825	3890	2100	2995	2918.80	0.62	0	3643	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1480	-11.35	2.50	12	0.12	-262.00	1188.00	7630	20240704	-61.01	1861	20231219	59.86	7630	-61.01	20240704	1880	58.24	20240104	7630	-61.01	20240704	1871	59.01	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
21	20241227	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-95	5	-3.17	152845220	52448	48.56	3080	3080	2825	3890	2100	2995	2914.22	0.62	0	2304	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1443	-11.07	2.44	12	0.11	-262.00	1188.00	7630	20240704	-61.99	1861	20231219	55.83	7630	-61.99	20240704	1880	54.26	20240104	7630	-61.99	20240704	1871	55.00	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
22	20241227	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-45	5	-1.50	114987150	39387	36.47	3080	3080	2825	3890	2100	2995	2919.42	0.62	0	4306	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1467	-11.26	2.48	12	0.08	-262.00	1188.00	7630	20240704	-61.34	1861	20231219	58.52	7630	-61.34	20240704	1880	56.91	20240104	7630	-61.34	20240704	1871	57.67	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
23	20241227	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-45	5	-1.50	98242465	33631	31.14	3080	3080	2825	3890	2100	2995	2921.19	0.62	0	3890	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1467	-11.26	2.48	12	0.07	-262.00	1188.00	7630	20240704	-61.34	1861	20231219	58.52	7630	-61.34	20240704	1880	56.91	20240104	7630	-61.34	20240704	1871	57.67	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
24	20241227	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-35	5	-1.17	91959905	31490	29.15	3080	3080	2825	3890	2100	2995	2920.29	0.62	0	5018	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1472	-11.30	2.49	12	0.06	-262.00	1188.00	7630	20240704	-61.21	1861	20231219	59.05	7630	-61.21	20240704	1880	57.45	20240104	7630	-61.21	20240704	1871	58.20	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
25	20241227	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-50	5	-1.67	21782715	7378	6.83	3080	3080	2900	3890	2100	2995	2952.39	0.62	0	-2885	3208	3101	2973	2866	2738	3037	2802	249	895	500	1850	5	1	49742745	1465	-11.24	2.48	12	0.01	-262.00	1188.00	7630	20240704	-61.40	1861	20231219	58.25	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1871	57.40	20231227	0.19	N	064090	500	248 억	307266	N	N	N	N
26	20241226	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-85	5	-2.76	316629045	108012	87.19	3080	3080	2845	4000	2160	3080	2931.42	0.66	0	-20075	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1490	-11.43	2.52	12	0.22	-262.00	1188.00	7630	20240704	-60.75	1833	20231218	63.39	7630	-60.75	20240704	1880	59.31	20240104	7630	-60.75	20240704	1871	60.07	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
27	20241226	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-140	5	-4.55	266767120	91198	73.62	3080	3080	2845	4000	2160	3080	2925.14	0.66	0	-15388	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1462	-11.22	2.47	12	0.18	-262.00	1188.00	7630	20240704	-61.47	1833	20231218	60.39	7630	-61.47	20240704	1880	56.38	20240104	7630	-61.47	20240704	1871	57.14	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
28	20241226	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-125	5	-4.06	253051730	86528	69.85	3080	3080	2845	4000	2160	3080	2924.51	0.66	0	-14398	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1470	-11.28	2.49	12	0.17	-262.00	1188.00	7630	20240704	-61.27	1833	20231218	61.21	7630	-61.27	20240704	1880	57.18	20240104	7630	-61.27	20240704	1871	57.94	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
29	20241226	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-155	5	-5.03	222512310	76111	61.44	3080	3080	2845	4000	2160	3080	2923.52	0.66	0	-12824	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1455	-11.16	2.46	12	0.15	-262.00	1188.00	7630	20240704	-61.66	1833	20231218	59.57	7630	-61.66	20240704	1880	55.59	20240104	7630	-61.66	20240704	1871	56.33	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
30	20241226	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-175	5	-5.68	205589770	70259	56.71	3080	3080	2845	4000	2160	3080	2926.17	0.66	0	-7812	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1445	-11.09	2.45	12	0.14	-262.00	1188.00	7630	20240704	-61.93	1833	20231218	58.48	7630	-61.93	20240704	1880	54.52	20240104	7630	-61.93	20240704	1871	55.26	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
31	20241226	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-135	5	-4.38	106127690	35816	28.91	3080	3080	2925	4000	2160	3080	2963.14	0.66	0	-2923	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1465	-11.24	2.48	12	0.07	-262.00	1188.00	7630	20240704	-61.40	1833	20231218	60.67	7630	-61.40	20240704	1880	56.65	20240104	7630	-61.40	20240704	1871	57.40	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
32	20241226	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-75	5	-2.44	24304535	8100	6.54	3080	3080	2960	4000	2160	3080	3000.56	0.66	0	-3042	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1495	-11.47	2.53	12	0.02	-262.00	1188.00	7630	20240704	-60.62	1833	20231218	63.94	7630	-60.62	20240704	1880	59.84	20240104	7630	-60.62	20240704	1871	60.61	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
33	20241226	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	1167320	379	0.31	3080	3080	3080	4000	2160	3080	3080.00	0.66	0	-121	3240	3160	3045	2965	2850	3200	3005	249	920	500	1900	5	1	49742745	1532	-11.76	2.59	12	0.00	-262.00	1188.00	7630	20240704	-59.63	1833	20231218	68.03	7630	-59.63	20240704	1880	63.83	20240104	7630	-59.63	20240704	1871	64.62	20231227	0.18	N	064090	500	248 억	327066	N	N	N	N
34	20241224	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	65	2	2.16	374996730	123884	188.71	3025	3125	2930	3915	2115	3015	3027.00	0.57	0	42615	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1532	-11.76	2.59	12	0.25	-262.00	1188.00	7630	20240704	-59.63	1833	20231218	68.03	7630	-59.63	20240704	1880	63.83	20240104	7630	-59.63	20240704	1871	64.62	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
35	20241224	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	45	2	1.49	358472060	118467	180.46	3025	3125	2930	3915	2115	3015	3025.92	0.57	0	40806	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1522	-11.68	2.58	12	0.24	-262.00	1188.00	7630	20240704	-59.90	1833	20231218	66.94	7630	-59.90	20240704	1880	62.77	20240104	7630	-59.90	20240704	1871	63.55	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
36	20241224	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	105	2	3.48	327751140	108425	165.16	3025	3125	2930	3915	2115	3015	3022.84	0.57	0	38758	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1552	-11.91	2.63	12	0.22	-262.00	1188.00	7630	20240704	-59.11	1833	20231218	70.21	7630	-59.11	20240704	1880	65.96	20240104	7630	-59.11	20240704	1871	66.76	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
37	20241224	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	55	2	1.82	291272940	96633	147.20	3025	3080	2930	3915	2115	3015	3014.22	0.57	0	33310	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1527	-11.72	2.58	12	0.19	-262.00	1188.00	7630	20240704	-59.76	1833	20231218	67.49	7630	-59.76	20240704	1880	63.30	20240104	7630	-59.76	20240704	1871	64.08	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
38	20241224	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	60	2	1.99	277420885	92094	140.28	3025	3080	2930	3915	2115	3015	3012.37	0.57	0	33024	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1530	-11.74	2.59	12	0.19	-262.00	1188.00	7630	20240704	-59.70	1833	20231218	67.76	7630	-59.70	20240704	1880	63.56	20240104	7630	-59.70	20240704	1871	64.35	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
39	20241224	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	0	3	0.00	130750600	43538	66.32	3025	3060	2930	3915	2115	3015	3003.14	0.57	0	15827	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1500	-11.51	2.54	12	0.09	-262.00	1188.00	7630	20240704	-60.48	1833	20231218	64.48	7630	-60.48	20240704	1880	60.37	20240104	7630	-60.48	20240704	1871	61.14	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
40	20241224	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	10	2	0.33	62671790	20772	31.64	3025	3060	2985	3915	2115	3015	3017.13	0.57	0	6450	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1505	-11.55	2.55	12	0.04	-262.00	1188.00	7630	20240704	-60.35	1833	20231218	65.03	7630	-60.35	20240704	1880	60.90	20240104	7630	-60.35	20240704	1871	61.68	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
41	20241224	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	0	3	0.00	2740370	909	1.38	3025	3025	3010	3915	2115	3015	3014.71	0.57	0	36	3191	3102	3051	2962	2911	3077	2937	249	900	500	1860	5	1	49742745	1500	-11.51	2.54	12	0.00	-262.00	1188.00	7630	20240704	-60.48	1833	20231218	64.48	7630	-60.48	20240704	1880	60.37	20240104	7630	-60.48	20240704	1871	61.14	20231227	0.19	N	064090	500	248 억	284451	N	N	N	N
42	20241223	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-65	5	-2.11	199793345	65577	72.85	3140	3140	3000	4000	2160	3080	3046.70	0.57	0	255	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1500	-11.51	2.54	12	0.13	-262.00	1188.00	7630	20240704	-60.48	1815	20231214	66.12	7630	-60.48	20240704	1880	60.37	20240104	7630	-60.48	20240704	1871	61.14	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
43	20241223	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-70	5	-2.27	155390040	50979	56.63	3140	3140	3000	4000	2160	3080	3048.12	0.57	0	-27	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1497	-11.49	2.53	12	0.10	-262.00	1188.00	7630	20240704	-60.55	1815	20231214	65.84	7630	-60.55	20240704	1880	60.11	20240104	7630	-60.55	20240704	1871	60.88	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
44	20241223	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	122737135	40208	44.67	3140	3140	3000	4000	2160	3080	3052.56	0.57	0	-650	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1532	-11.76	2.59	12	0.08	-262.00	1188.00	7630	20240704	-59.63	1815	20231214	69.70	7630	-59.63	20240704	1880	63.83	20240104	7630	-59.63	20240704	1871	64.62	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
45	20241223	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	86303950	28266	31.40	3140	3140	3000	4000	2160	3080	3053.28	0.57	0	-4780	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1532	-11.76	2.59	12	0.06	-262.00	1188.00	7630	20240704	-59.63	1815	20231214	69.70	7630	-59.63	20240704	1880	63.83	20240104	7630	-59.63	20240704	1871	64.62	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
46	20241223	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-10	5	-0.32	84677110	27737	30.81	3140	3140	3000	4000	2160	3080	3052.86	0.57	0	-5172	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1527	-11.72	2.58	12	0.06	-262.00	1188.00	7630	20240704	-59.76	1815	20231214	69.15	7630	-59.76	20240704	1880	63.30	20240104	7630	-59.76	20240704	1871	64.08	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
47	20241223	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	10	2	0.32	67266530	22033	24.48	3140	3140	3000	4000	2160	3080	3052.99	0.57	0	-4725	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1537	-11.79	2.60	12	0.04	-262.00	1188.00	7630	20240704	-59.50	1815	20231214	70.25	7630	-59.50	20240704	1880	64.36	20240104	7630	-59.50	20240704	1871	65.15	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
48	20241223	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-20	5	-0.65	54129790	17757	19.73	3140	3140	3000	4000	2160	3080	3048.36	0.57	0	-5624	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1522	-11.68	2.58	12	0.04	-262.00	1188.00	7630	20240704	-59.90	1815	20231214	68.60	7630	-59.90	20240704	1880	62.77	20240104	7630	-59.90	20240704	1871	63.55	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
49	20241223	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	45	2	1.46	5257705	1694	1.88	3140	3140	3045	4000	2160	3080	3103.72	0.57	0	-983	3250	3165	3095	3010	2940	3130	2975	249	920	500	1900	5	1	49742745	1554	-11.93	2.63	12	0.00	-262.00	1188.00	7630	20240704	-59.04	1815	20231214	72.18	7630	-59.04	20240704	1880	66.22	20240104	7630	-59.04	20240704	1871	67.02	20231227	0.18	N	064090	500	248 억	284196	N	N	N	N
50	20241220	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-45	5	-1.44	275885875	89969	92.69	3180	3180	3025	4060	2190	3125	3066.45	0.53	0	18653	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1532	-11.76	2.59	12	0.18	-262.00	1188.00	7630	20240704	-59.63	1810	20231213	70.17	7630	-59.63	20240704	1880	63.83	20240104	7630	-59.63	20240704	1862	65.41	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
51	20241220	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-35	5	-1.12	235502950	76778	79.10	3180	3180	3025	4060	2190	3125	3067.32	0.53	0	22317	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1537	-11.79	2.60	12	0.15	-262.00	1188.00	7630	20240704	-59.50	1810	20231213	70.72	7630	-59.50	20240704	1880	64.36	20240104	7630	-59.50	20240704	1862	65.95	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
52	20241220	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	0	3	0.00	202853380	66181	68.18	3180	3180	3025	4060	2190	3125	3065.13	0.53	0	23116	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1554	-11.93	2.63	12	0.13	-262.00	1188.00	7630	20240704	-59.04	1810	20231213	72.65	7630	-59.04	20240704	1880	66.22	20240104	7630	-59.04	20240704	1862	67.83	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
53	20241220	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-25	5	-0.80	195778370	63913	65.85	3180	3180	3025	4060	2190	3125	3063.20	0.53	0	21097	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1542	-11.83	2.61	12	0.13	-262.00	1188.00	7630	20240704	-59.37	1810	20231213	71.27	7630	-59.37	20240704	1880	64.89	20240104	7630	-59.37	20240704	1862	66.49	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
54	20241220	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-50	5	-1.60	155276425	50855	52.39	3180	3180	3025	4060	2190	3125	3053.32	0.53	0	8430	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1530	-11.74	2.59	12	0.10	-262.00	1188.00	7630	20240704	-59.70	1810	20231213	69.89	7630	-59.70	20240704	1880	63.56	20240104	7630	-59.70	20240704	1862	65.15	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
55	20241220	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-50	5	-1.60	105866740	34622	35.67	3180	3180	3025	4060	2190	3125	3057.79	0.53	0	1946	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1530	-11.74	2.59	12	0.07	-262.00	1188.00	7630	20240704	-59.70	1810	20231213	69.89	7630	-59.70	20240704	1880	63.56	20240104	7630	-59.70	20240704	1862	65.15	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
56	20241220	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-50	5	-1.60	95151750	31128	32.07	3180	3180	3025	4060	2190	3125	3056.79	0.53	0	3044	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1530	-11.74	2.59	12	0.06	-262.00	1188.00	7630	20240704	-59.70	1810	20231213	69.89	7630	-59.70	20240704	1880	63.56	20240104	7630	-59.70	20240704	1862	65.15	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
57	20241220	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-5	5	-0.16	5467370	1764	1.82	3180	3180	3080	4060	2190	3125	3099.42	0.53	0	-324	3531	3327	3216	3012	2901	3272	2957	249	935	500	1930	5	1	49742745	1552	-11.91	2.63	12	0.00	-262.00	1188.00	7630	20240704	-59.11	1810	20231213	72.38	7630	-59.11	20240704	1880	65.96	20240104	7630	-59.11	20240704	1862	67.56	20231220	0.18	N	064090	500	248 억	265548	N	N	N	N
58	20241219	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-225	5	-6.72	308975360	97063	354.40	3350	3420	3105	4355	2345	3350	3183.26	0.57	0	-18309	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1554	-11.93	2.63	12	0.20	-262.00	1188.00	7630	20240704	-59.04	1810	20231213	72.65	7630	-59.04	20240704	1880	66.22	20240104	7630	-59.04	20240704	1861	67.92	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
59	20241219	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-205	5	-6.12	286230895	89785	327.83	3350	3420	3105	4355	2345	3350	3187.96	0.57	0	-12885	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1564	-12.00	2.65	12	0.18	-262.00	1188.00	7630	20240704	-58.78	1810	20231213	73.76	7630	-58.78	20240704	1880	67.29	20240104	7630	-58.78	20240704	1861	69.00	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
60	20241219	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-225	5	-6.72	258547805	80958	295.60	3350	3420	3120	4355	2345	3350	3193.60	0.57	0	-8579	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1554	-11.93	2.63	12	0.16	-262.00	1188.00	7630	20240704	-59.04	1810	20231213	72.65	7630	-59.04	20240704	1880	66.22	20240104	7630	-59.04	20240704	1861	67.92	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
61	20241219	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-170	5	-5.07	151093415	46902	171.25	3350	3420	3180	4355	2345	3350	3221.47	0.57	0	-1494	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1582	-12.14	2.68	12	0.09	-262.00	1188.00	7630	20240704	-58.32	1810	20231213	75.69	7630	-58.32	20240704	1880	69.15	20240104	7630	-58.32	20240704	1861	70.88	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
62	20241219	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-105	5	-3.13	106678190	33019	120.56	3350	3420	3195	4355	2345	3350	3230.81	0.57	0	-3217	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1614	-12.39	2.73	12	0.07	-262.00	1188.00	7630	20240704	-57.47	1810	20231213	79.28	7630	-57.47	20240704	1880	72.61	20240104	7630	-57.47	20240704	1861	74.37	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
63	20241219	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-85	5	-2.54	65485715	20189	73.71	3350	3420	3200	4355	2345	3350	3243.63	0.57	0	-4038	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1624	-12.46	2.75	12	0.04	-262.00	1188.00	7630	20240704	-57.21	1810	20231213	80.39	7630	-57.21	20240704	1880	73.67	20240104	7630	-57.21	20240704	1861	75.44	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
64	20241219	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	-35	5	-1.04	8657230	2588	9.45	3350	3420	3295	4355	2345	3350	3345.14	0.57	0	-1422	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1649	-12.65	2.79	12	0.01	-262.00	1188.00	7630	20240704	-56.55	1810	20231213	83.15	7630	-56.55	20240704	1880	76.33	20240104	7630	-56.55	20240704	1861	78.13	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
65	20241219	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	-35	5	-1.04	3599370	1058	3.86	3350	3420	3315	4355	2345	3350	3402.05	0.57	0	-979	3443	3396	3343	3296	3243	3370	3270	249	1005	500	2070	5	1	49742745	1649	-12.65	2.79	12	0.00	-262.00	1188.00	7630	20240704	-56.55	1810	20231213	83.15	7630	-56.55	20240704	1880	76.33	20240104	7630	-56.55	20240704	1861	78.13	20231219	0.18	N	064090	500	248 억	283855	N	N	N	N
66	20241218	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	15	2	0.45	90970925	27344	202.82	3360	3390	3290	4335	2335	3335	3326.91	0.56	0	5436	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1666	-12.79	2.82	12	0.05	-262.00	1188.00	7630	20240704	-56.09	1810	20231213	85.08	7630	-56.09	20240704	1880	78.19	20240104	7630	-56.09	20240704	1833	82.76	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
67	20241218	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	30	2	0.90	86513045	26008	192.91	3360	3390	3290	4335	2335	3335	3326.40	0.56	0	4836	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1674	-12.84	2.83	12	0.05	-262.00	1188.00	7630	20240704	-55.90	1810	20231213	85.91	7630	-55.90	20240704	1880	78.99	20240104	7630	-55.90	20240704	1833	83.58	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
68	20241218	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	55	2	1.65	83273200	25045	185.77	3360	3390	3290	4335	2335	3335	3324.94	0.56	0	4052	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1686	-12.94	2.85	12	0.05	-262.00	1188.00	7630	20240704	-55.57	1810	20231213	87.29	7630	-55.57	20240704	1880	80.32	20240104	7630	-55.57	20240704	1833	84.94	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
69	20241218	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	20	2	0.60	63748950	19228	142.62	3360	3360	3290	4335	2335	3335	3315.42	0.56	0	1325	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1669	-12.81	2.82	12	0.04	-262.00	1188.00	7630	20240704	-56.03	1810	20231213	85.36	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1833	83.03	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
70	20241218	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	20	2	0.60	61395580	18525	137.41	3360	3360	3290	4335	2335	3335	3314.20	0.56	0	915	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1669	-12.81	2.82	12	0.04	-262.00	1188.00	7630	20240704	-56.03	1810	20231213	85.36	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1833	83.03	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
71	20241218	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	0	3	0.00	10611805	3201	23.74	3360	3360	3295	4335	2335	3335	3315.15	0.56	0	371	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1659	-12.73	2.81	12	0.01	-262.00	1188.00	7630	20240704	-56.29	1810	20231213	84.25	7630	-56.29	20240704	1880	77.39	20240104	7630	-56.29	20240704	1833	81.94	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
72	20241218	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	5	2	0.15	995715	299	2.22	3360	3360	3295	4335	2335	3335	3330.15	0.56	0	-105	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1661	-12.75	2.81	12	0.00	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1833	82.21	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
73	20241218	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-40	5	-1.20	118685	36	0.27	3360	3360	3295	4335	2335	3335	3296.81	0.56	0	0	3365	3350	3325	3310	3285	3337	3297	249	1000	500	2060	5	1	49742745	1639	-12.58	2.77	12	0.00	-262.00	1188.00	7630	20240704	-56.82	1810	20231213	82.04	7630	-56.82	20240704	1880	75.27	20240104	7630	-56.82	20240704	1833	79.76	20231218	0.18	N	064090	500	248 억	278419	N	N	N	N
74	20241217	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-5	5	-0.15	44626255	13482	14.99	3340	3340	3300	4340	2340	3340	3310.06	0.56	0	2262	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1659	-12.73	2.81	12	0.03	-262.00	1188.00	7630	20240704	-56.29	1810	20231213	84.25	7630	-56.29	20240704	1880	77.39	20240104	7630	-56.29	20240704	1833	81.94	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
75	20241217	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	-25	5	-0.75	42553740	12860	14.30	3340	3340	3300	4340	2340	3340	3309.00	0.56	0	2417	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1649	-12.65	2.79	12	0.03	-262.00	1188.00	7630	20240704	-56.55	1810	20231213	83.15	7630	-56.55	20240704	1880	76.33	20240104	7630	-56.55	20240704	1833	80.85	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
76	20241217	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-20	5	-0.60	29302835	8862	9.85	3340	3340	3300	4340	2340	3340	3306.57	0.56	0	232	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1651	-12.67	2.79	12	0.02	-262.00	1188.00	7630	20240704	-56.49	1810	20231213	83.43	7630	-56.49	20240704	1880	76.60	20240104	7630	-56.49	20240704	1833	81.12	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
77	20241217	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-15	5	-0.45	19211105	5811	6.46	3340	3340	3300	4340	2340	3340	3305.99	0.56	0	517	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1654	-12.69	2.80	12	0.01	-262.00	1188.00	7630	20240704	-56.42	1810	20231213	83.70	7630	-56.42	20240704	1880	76.86	20240104	7630	-56.42	20240704	1833	81.40	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
78	20241217	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-10	5	-0.30	13318870	4027	4.48	3340	3340	3300	4340	2340	3340	3307.39	0.56	0	88	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1656	-12.71	2.80	12	0.01	-262.00	1188.00	7630	20240704	-56.36	1810	20231213	83.98	7630	-56.36	20240704	1880	77.13	20240104	7630	-56.36	20240704	1833	81.67	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
79	20241217	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-30	5	-0.90	12546255	3793	4.22	3340	3340	3300	4340	2340	3340	3307.74	0.56	0	-121	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1646	-12.63	2.79	12	0.01	-262.00	1188.00	7630	20240704	-56.62	1810	20231213	82.87	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1833	80.58	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
80	20241217	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-10	5	-0.30	1286845	388	0.43	3340	3340	3310	4340	2340	3340	3316.61	0.56	0	89	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1656	-12.71	2.80	12	0.00	-262.00	1188.00	7630	20240704	-56.36	1810	20231213	83.98	7630	-56.36	20240704	1880	77.13	20240104	7630	-56.36	20240704	1833	81.67	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
81	20241217	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	0	3	0.00	230125	69	0.08	3340	3340	3335	4340	2340	3340	3335.14	0.56	0	-69	3506	3422	3346	3262	3186	3385	3225	249	1000	500	2070	5	1	49742745	1661	-12.75	2.81	12	0.00	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1833	82.21	20231218	0.18	N	064090	500	248 억	276136	N	N	N	N
82	20241216	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-35	5	-1.04	299985810	89937	296.34	3375	3430	3270	4385	2365	3375	3335.51	0.57	0	-5913	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1661	-12.75	2.81	12	0.18	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1833	82.21	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
83	20241216	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-35	5	-1.04	259861860	77853	256.53	3375	3430	3270	4385	2365	3375	3337.85	0.57	0	-4495	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1661	-12.75	2.81	12	0.16	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1833	82.21	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
84	20241216	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-45	5	-1.33	236146685	70738	233.08	3375	3430	3270	4385	2365	3375	3338.33	0.57	0	-3055	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1656	-12.71	2.80	12	0.14	-262.00	1188.00	7630	20240704	-56.36	1810	20231213	83.98	7630	-56.36	20240704	1880	77.13	20240104	7630	-56.36	20240704	1833	81.67	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
85	20241216	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	231995380	69486	228.96	3375	3430	3270	4385	2365	3375	3338.74	0.57	0	-2363	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1664	-12.77	2.82	12	0.14	-262.00	1188.00	7630	20240704	-56.16	1810	20231213	84.81	7630	-56.16	20240704	1880	77.93	20240104	7630	-56.16	20240704	1833	82.49	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
86	20241216	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-25	5	-0.74	228161685	68337	225.17	3375	3430	3270	4385	2365	3375	3338.77	0.57	0	-2401	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1666	-12.79	2.82	12	0.14	-262.00	1188.00	7630	20240704	-56.09	1810	20231213	85.08	7630	-56.09	20240704	1880	78.19	20240104	7630	-56.09	20240704	1833	82.76	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
87	20241216	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	204903110	61363	202.19	3375	3430	3270	4385	2365	3375	3339.20	0.57	0	-6771	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1664	-12.77	2.82	12	0.12	-262.00	1188.00	7630	20240704	-56.16	1810	20231213	84.81	7630	-56.16	20240704	1880	77.93	20240104	7630	-56.16	20240704	1833	82.49	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
88	20241216	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	-10	5	-0.30	161750300	48415	159.53	3375	3430	3270	4385	2365	3375	3340.91	0.57	0	-10257	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1674	-12.84	2.83	12	0.10	-262.00	1188.00	7630	20240704	-55.90	1810	20231213	85.91	7630	-55.90	20240704	1880	78.99	20240104	7630	-55.90	20240704	1833	83.58	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
89	20241216	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	0	3	0.00	19825905	5874	19.35	3375	3410	3375	4385	2365	3375	3375.20	0.57	0	-16	3535	3455	3395	3315	3255	3495	3355	249	1010	500	2090	5	1	49742745	1679	-12.88	2.84	12	0.01	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1833	84.12	20231218	0.18	N	064090	500	248 억	281723	N	N	N	N
90	20241213	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	15	2	0.45	102459515	30349	33.07	3335	3475	3335	4365	2355	3360	3376.04	0.56	0	3285	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1679	-12.88	2.84	12	0.06	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
91	20241213	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	45	2	1.34	94320910	27942	30.44	3335	3475	3335	4365	2355	3360	3375.60	0.56	0	2008	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1694	-13.00	2.87	12	0.06	-262.00	1188.00	7630	20240704	-55.37	1810	20231213	88.12	7630	-55.37	20240704	1880	81.12	20240104	7630	-55.37	20240704	1810	88.12	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
92	20241213	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	40	2	1.19	72461765	21503	23.43	3335	3475	3335	4365	2355	3360	3369.84	0.56	0	619	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1691	-12.98	2.86	12	0.04	-262.00	1188.00	7630	20240704	-55.44	1810	20231213	87.85	7630	-55.44	20240704	1880	80.85	20240104	7630	-55.44	20240704	1810	87.85	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
93	20241213	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	10	2	0.30	40657465	12078	13.16	3335	3475	3335	4365	2355	3360	3366.24	0.56	0	-3330	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1676	-12.86	2.84	12	0.02	-262.00	1188.00	7630	20240704	-55.83	1810	20231213	86.19	7630	-55.83	20240704	1880	79.26	20240104	7630	-55.83	20240704	1810	86.19	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
94	20241213	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-5	5	-0.15	36998620	10987	11.97	3335	3475	3335	4365	2355	3360	3367.49	0.56	0	-2988	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1669	-12.81	2.82	12	0.02	-262.00	1188.00	7630	20240704	-56.03	1810	20231213	85.36	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1810	85.36	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
95	20241213	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	20	2	0.60	25557745	7575	8.25	3335	3475	3335	4365	2355	3360	3373.96	0.56	0	-1472	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1681	-12.90	2.85	12	0.02	-262.00	1188.00	7630	20240704	-55.70	1810	20231213	86.74	7630	-55.70	20240704	1880	79.79	20240104	7630	-55.70	20240704	1810	86.74	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
96	20241213	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	25	2	0.74	20810090	6167	6.72	3335	3475	3335	4365	2355	3360	3374.43	0.56	0	-888	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1684	-12.92	2.85	12	0.01	-262.00	1188.00	7630	20240704	-55.64	1810	20231213	87.02	7630	-55.64	20240704	1880	80.05	20240104	7630	-55.64	20240704	1810	87.02	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
97	20241213	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	5	2	0.15	3963915	1182	1.29	3335	3400	3335	4365	2355	3360	3353.57	0.56	0	244	3716	3537	3406	3227	3096	3472	3162	249	1005	500	2080	5	1	49742745	1674	-12.84	2.83	12	0.00	-262.00	1188.00	7630	20240704	-55.90	1810	20231213	85.91	7630	-55.90	20240704	1880	78.99	20240104	7630	-55.90	20240704	1810	85.91	20231213	0.18	N	064090	500	248 억	278431	N	N	N	N
98	20241212	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-70	5	-2.04	312960600	91781	131.67	3420	3585	3275	4455	2405	3430	3409.86	0.54	0	7868	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1671	-12.82	2.83	12	0.18	-262.00	1188.00	7630	20240704	-55.96	1810	20231213	85.64	7630	-55.96	20240704	1880	78.72	20240104	7630	-55.96	20240704	1810	85.64	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
99	20241212	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-55	5	-1.60	292351080	85658	122.89	3420	3585	3275	4455	2405	3430	3413.00	0.54	0	8637	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1679	-12.88	2.84	12	0.17	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
100	20241212	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-55	5	-1.60	247021760	72187	103.56	3420	3585	3275	4455	2405	3430	3421.97	0.54	0	7769	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1679	-12.88	2.84	12	0.15	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
101	20241212	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-70	5	-2.04	234662575	68504	98.28	3420	3585	3275	4455	2405	3430	3425.53	0.54	0	7291	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1671	-12.82	2.83	12	0.14	-262.00	1188.00	7630	20240704	-55.96	1810	20231213	85.64	7630	-55.96	20240704	1880	78.72	20240104	7630	-55.96	20240704	1810	85.64	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
102	20241212	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-70	5	-2.04	220869750	64411	92.41	3420	3585	3275	4455	2405	3430	3429.07	0.54	0	5196	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1671	-12.82	2.83	12	0.13	-262.00	1188.00	7630	20240704	-55.96	1810	20231213	85.64	7630	-55.96	20240704	1880	78.72	20240104	7630	-55.96	20240704	1810	85.64	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
103	20241212	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	-65	5	-1.90	217351650	63363	90.90	3420	3585	3275	4455	2405	3430	3430.26	0.54	0	5624	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1674	-12.84	2.83	12	0.13	-262.00	1188.00	7630	20240704	-55.90	1810	20231213	85.91	7630	-55.90	20240704	1880	78.99	20240104	7630	-55.90	20240704	1810	85.91	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
104	20241212	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-50	5	-1.46	188684440	54846	78.68	3420	3585	3275	4455	2405	3430	3440.26	0.54	0	8511	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1681	-12.90	2.85	12	0.11	-262.00	1188.00	7630	20240704	-55.70	1810	20231213	86.74	7630	-55.70	20240704	1880	79.79	20240104	7630	-55.70	20240704	1810	86.74	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
105	20241212	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	120	2	3.50	26479160	7624	10.94	3420	3560	3420	4455	2405	3430	3473.13	0.54	0	3571	3610	3520	3340	3250	3070	3565	3295	249	1025	500	2120	5	1	49742745	1766	-13.55	2.99	12	0.02	-262.00	1188.00	7630	20240704	-53.47	1810	20231213	96.13	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1810	96.13	20231213	0.19	N	064090	500	248 억	270563	N	N	N	N
106	20241211	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	225	2	7.02	233946130	69705	62.94	3205	3430	3160	4165	2245	3205	3356.23	0.48	0	30614	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1706	-13.09	2.89	12	0.14	-262.00	1188.00	7630	20240704	-55.05	1810	20231213	89.50	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1810	89.50	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
107	20241211	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	185	2	5.77	194420700	58107	52.47	3205	3400	3160	4165	2245	3205	3345.91	0.48	0	26167	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1686	-12.94	2.85	12	0.12	-262.00	1188.00	7630	20240704	-55.57	1810	20231213	87.29	7630	-55.57	20240704	1880	80.32	20240104	7630	-55.57	20240704	1810	87.29	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
108	20241211	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	170	2	5.30	157176990	47042	42.48	3205	3400	3160	4165	2245	3205	3341.21	0.48	0	22789	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1679	-12.88	2.84	12	0.09	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
109	20241211	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	145	2	4.52	80296235	24260	21.91	3205	3390	3160	4165	2245	3205	3309.82	0.48	0	3592	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1666	-12.79	2.82	12	0.05	-262.00	1188.00	7630	20240704	-56.09	1810	20231213	85.08	7630	-56.09	20240704	1880	78.19	20240104	7630	-56.09	20240704	1810	85.08	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
110	20241211	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	165	2	5.15	75711605	22889	20.67	3205	3390	3160	4165	2245	3205	3307.77	0.48	0	3936	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1676	-12.86	2.84	12	0.05	-262.00	1188.00	7630	20240704	-55.83	1810	20231213	86.19	7630	-55.83	20240704	1880	79.26	20240104	7630	-55.83	20240704	1810	86.19	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
111	20241211	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	130	2	4.06	49635470	15087	13.62	3205	3390	3160	4165	2245	3205	3289.95	0.48	0	1650	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1659	-12.73	2.81	12	0.03	-262.00	1188.00	7630	20240704	-56.29	1810	20231213	84.25	7630	-56.29	20240704	1880	77.39	20240104	7630	-56.29	20240704	1810	84.25	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
112	20241211	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	150	2	4.68	27363165	8311	7.50	3205	3390	3160	4165	2245	3205	3292.40	0.48	0	-691	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1669	-12.81	2.82	12	0.02	-262.00	1188.00	7630	20240704	-56.03	1810	20231213	85.36	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1810	85.36	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
113	20241211	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	0	3	0.00	2324665	723	0.65	3205	3235	3205	4165	2245	3205	3215.30	0.48	0	-526	3348	3276	3138	3066	2928	3312	3102	249	960	500	1980	5	1	49742745	1594	-12.23	2.70	12	0.00	-262.00	1188.00	7630	20240704	-57.99	1810	20231213	77.07	7630	-57.99	20240704	1880	70.48	20240104	7630	-57.99	20240704	1810	77.07	20231213	0.18	N	064090	500	248 억	239996	N	N	N	N
114	20241210	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	100	2	3.22	345864125	110742	92.46	3150	3210	3000	4035	2175	3105	3123.15	0.48	0	1716	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1594	-12.23	2.70	12	0.22	-262.00	1188.00	7630	20240704	-57.99	1810	20231213	77.07	7630	-57.99	20240704	1880	70.48	20240104	7630	-57.99	20240704	1810	77.07	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
115	20241210	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	75	2	2.42	284733290	91510	76.40	3150	3205	3000	4035	2175	3105	3111.50	0.48	0	11074	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1582	-12.14	2.68	12	0.18	-262.00	1188.00	7630	20240704	-58.32	1810	20231213	75.69	7630	-58.32	20240704	1880	69.15	20240104	7630	-58.32	20240704	1810	75.69	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
116	20241210	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	55	2	1.77	264326060	85071	71.03	3150	3205	3000	4035	2175	3105	3107.12	0.48	0	8915	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1572	-12.06	2.66	12	0.17	-262.00	1188.00	7630	20240704	-58.58	1810	20231213	74.59	7630	-58.58	20240704	1880	68.09	20240104	7630	-58.58	20240704	1810	74.59	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
117	20241210	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	10	2	0.32	178977255	57738	48.21	3150	3205	3000	4035	2175	3105	3099.82	0.48	0	3175	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1549	-11.89	2.62	12	0.12	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
118	20241210	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	10	2	0.32	174653295	56343	47.04	3150	3205	3000	4035	2175	3105	3099.82	0.48	0	3821	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1549	-11.89	2.62	12	0.11	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
119	20241210	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	25	2	0.81	126751875	40643	33.93	3150	3205	3085	4035	2175	3105	3118.66	0.48	0	4350	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1557	-11.95	2.63	12	0.08	-262.00	1188.00	7630	20240704	-58.98	1810	20231213	72.93	7630	-58.98	20240704	1880	66.49	20240104	7630	-58.98	20240704	1810	72.93	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
120	20241210	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	25	2	0.81	73097140	23378	19.52	3150	3205	3105	4035	2175	3105	3126.75	0.48	0	3897	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1557	-11.95	2.63	12	0.05	-262.00	1188.00	7630	20240704	-58.98	1810	20231213	72.93	7630	-58.98	20240704	1880	66.49	20240104	7630	-58.98	20240704	1810	72.93	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
121	20241210	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	40	2	1.29	5325905	1708	1.43	3150	3150	3105	4035	2175	3105	3118.21	0.48	0	1222	3505	3305	3205	3005	2905	3255	2955	249	930	500	1920	5	1	49742745	1564	-12.00	2.65	12	0.00	-262.00	1188.00	7630	20240704	-58.78	1810	20231213	73.76	7630	-58.78	20240704	1880	67.29	20240104	7630	-58.78	20240704	1810	73.76	20231213	0.18	N	064090	500	248 억	238189	N	N	N	N
122	20241209	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-300	5	-8.81	384701920	119682	50.26	3405	3405	3105	4425	2385	3405	3214.43	0.52	0	-21371	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1545	-11.85	2.61	12	0.24	-262.00	1188.00	7630	20240704	-59.31	1810	20231213	71.55	7630	-59.31	20240704	1880	65.16	20240104	7630	-59.31	20240704	1810	71.55	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
123	20241209	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-220	5	-6.46	347123015	107699	45.23	3405	3405	3110	4425	2385	3405	3223.08	0.52	0	-16156	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1584	-12.16	2.68	12	0.22	-262.00	1188.00	7630	20240704	-58.26	1810	20231213	75.97	7630	-58.26	20240704	1880	69.41	20240104	7630	-58.26	20240704	1810	75.97	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
124	20241209	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-210	5	-6.17	263651820	81241	34.12	3405	3405	3150	4425	2385	3405	3245.30	0.52	0	-15083	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1589	-12.19	2.69	12	0.16	-262.00	1188.00	7630	20240704	-58.13	1810	20231213	76.52	7630	-58.13	20240704	1880	69.95	20240104	7630	-58.13	20240704	1810	76.52	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
125	20241209	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-255	5	-7.49	234761280	72207	30.32	3405	3405	3150	4425	2385	3405	3251.23	0.52	0	-19736	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1567	-12.02	2.65	12	0.15	-262.00	1188.00	7630	20240704	-58.72	1810	20231213	74.03	7630	-58.72	20240704	1880	67.55	20240104	7630	-58.72	20240704	1810	74.03	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
126	20241209	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-190	5	-5.58	190275915	58262	24.47	3405	3405	3170	4425	2385	3405	3265.87	0.52	0	-11794	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1599	-12.27	2.71	12	0.12	-262.00	1188.00	7630	20240704	-57.86	1810	20231213	77.62	7630	-57.86	20240704	1880	71.01	20240104	7630	-57.86	20240704	1810	77.62	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
127	20241209	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-215	5	-6.31	186101710	56959	23.92	3405	3405	3170	4425	2385	3405	3267.29	0.52	0	-11374	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1587	-12.18	2.69	12	0.11	-262.00	1188.00	7630	20240704	-58.19	1810	20231213	76.24	7630	-58.19	20240704	1880	69.68	20240104	7630	-58.19	20240704	1810	76.24	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
128	20241209	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-185	5	-5.43	165126840	50429	21.18	3405	3405	3170	4425	2385	3405	3274.44	0.52	0	-9728	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1602	-12.29	2.71	12	0.10	-262.00	1188.00	7630	20240704	-57.80	1810	20231213	77.90	7630	-57.80	20240704	1880	71.28	20240104	7630	-57.80	20240704	1810	77.90	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
129	20241209	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-55	5	-1.62	11747630	3453	1.45	3405	3405	3350	4425	2385	3405	3402.15	0.52	0	-2003	3678	3541	3343	3206	3008	3610	3275	249	1020	500	2110	5	1	49742745	1666	-12.79	2.82	12	0.01	-262.00	1188.00	7630	20240704	-56.09	1810	20231213	85.08	7630	-56.09	20240704	1880	78.19	20240104	7630	-56.09	20240704	1810	85.08	20231213	0.15	N	064090	500	248 억	259659	N	N	N	N
130	20241206	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	115	2	3.50	799428485	238113	185.87	3300	3480	3145	4275	2305	3290	3357.35	0.49	0	17708	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1694	-13.00	2.87	12	0.48	-262.00	1188.00	7630	20240704	-55.37	1810	20231213	88.12	7630	-55.37	20240704	1880	81.12	20240104	7630	-55.37	20240704	1810	88.12	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
131	20241206	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	125	2	3.80	780203025	232422	181.42	3300	3480	3145	4275	2305	3290	3356.84	0.49	0	19075	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1699	-13.03	2.87	12	0.47	-262.00	1188.00	7630	20240704	-55.24	1810	20231213	88.67	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1810	88.67	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
132	20241206	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	125	2	3.80	718715545	214519	167.45	3300	3480	3145	4275	2305	3290	3350.36	0.49	0	8459	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1699	-13.03	2.87	12	0.43	-262.00	1188.00	7630	20240704	-55.24	1810	20231213	88.67	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1810	88.67	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
133	20241206	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	135	2	4.10	654802625	195760	152.81	3300	3480	3145	4275	2305	3290	3344.93	0.49	0	14475	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1704	-13.07	2.88	12	0.39	-262.00	1188.00	7630	20240704	-55.11	1810	20231213	89.23	7630	-55.11	20240704	1880	82.18	20240104	7630	-55.11	20240704	1810	89.23	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
134	20241206	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	130	2	3.95	606213805	181650	141.79	3300	3440	3145	4275	2305	3290	3337.26	0.49	0	10424	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1701	-13.05	2.88	12	0.37	-262.00	1188.00	7630	20240704	-55.18	1810	20231213	88.95	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1810	88.95	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
135	20241206	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	140	2	4.26	422421835	127161	99.26	3300	3440	3145	4275	2305	3290	3321.94	0.49	0	-1107	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1706	-13.09	2.89	12	0.26	-262.00	1188.00	7630	20240704	-55.05	1810	20231213	89.50	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1810	89.50	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
136	20241206	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-20	5	-0.61	140499580	43127	33.66	3300	3360	3145	4275	2305	3290	3257.81	0.49	0	-772	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1627	-12.48	2.75	12	0.09	-262.00	1188.00	7630	20240704	-57.14	1810	20231213	80.66	7630	-57.14	20240704	1880	73.94	20240104	7630	-57.14	20240704	1810	80.66	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
137	20241206	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-40	5	-1.22	22634750	6877	5.37	3300	3360	3250	4275	2305	3290	3291.37	0.49	0	-516	3543	3416	3263	3136	2983	3480	3200	249	985	500	2030	5	1	49742745	1617	-12.40	2.74	12	0.01	-262.00	1188.00	7630	20240704	-57.40	1810	20231213	79.56	7630	-57.40	20240704	1880	72.87	20240104	7630	-57.40	20240704	1810	79.56	20231213	0.15	N	064090	500	248 억	241973	N	N	N	N
138	20241205	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-20	5	-0.60	409267885	128110	93.75	3260	3390	3110	4300	2320	3310	3194.58	0.49	0	-1458	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1637	-12.56	2.77	12	0.26	-262.00	1188.00	7630	20240704	-56.88	1810	20231213	81.77	7630	-56.88	20240704	1880	75.00	20240104	7630	-56.88	20240704	1810	81.77	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
139	20241205	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-90	5	-2.72	376512235	117937	86.30	3260	3390	3110	4300	2320	3310	3192.49	0.49	0	323	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1602	-12.29	2.71	12	0.24	-262.00	1188.00	7630	20240704	-57.80	1810	20231213	77.90	7630	-57.80	20240704	1880	71.28	20240104	7630	-57.80	20240704	1810	77.90	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
140	20241205	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-95	5	-2.87	316592775	99353	72.70	3260	3390	3110	4300	2320	3310	3186.54	0.49	0	935	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1599	-12.27	2.71	12	0.20	-262.00	1188.00	7630	20240704	-57.86	1810	20231213	77.62	7630	-57.86	20240704	1880	71.01	20240104	7630	-57.86	20240704	1810	77.62	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
141	20241205	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-120	5	-3.63	281653055	88527	64.78	3260	3390	3110	4300	2320	3310	3181.55	0.49	0	-1001	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1587	-12.18	2.69	12	0.18	-262.00	1188.00	7630	20240704	-58.19	1810	20231213	76.24	7630	-58.19	20240704	1880	69.68	20240104	7630	-58.19	20240704	1810	76.24	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
142	20241205	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-135	5	-4.08	229753020	72359	52.95	3260	3390	3110	4300	2320	3310	3175.18	0.49	0	-98	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1579	-12.12	2.67	12	0.15	-262.00	1188.00	7630	20240704	-58.39	1810	20231213	75.41	7630	-58.39	20240704	1880	68.88	20240104	7630	-58.39	20240704	1810	75.41	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
143	20241205	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-195	5	-5.89	195185850	61491	45.00	3260	3390	3110	4300	2320	3310	3174.22	0.49	0	-7877	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1549	-11.89	2.62	12	0.12	-262.00	1188.00	7630	20240704	-59.17	1810	20231213	72.10	7630	-59.17	20240704	1880	65.69	20240104	7630	-59.17	20240704	1810	72.10	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
144	20241205	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-140	5	-4.23	108853470	34090	24.95	3260	3390	3160	4300	2320	3310	3193.12	0.49	0	-7892	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1577	-12.10	2.67	12	0.07	-262.00	1188.00	7630	20240704	-58.45	1810	20231213	75.14	7630	-58.45	20240704	1880	68.62	20240104	7630	-58.45	20240704	1810	75.14	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
145	20241205	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	0	3	0.00	2047890	625	0.46	3260	3390	3235	4300	2320	3310	3276.62	0.49	0	-62	3573	3441	3318	3186	3063	3507	3252	249	990	500	2050	5	1	49742745	1646	-12.63	2.79	12	0.00	-262.00	1188.00	7630	20240704	-56.62	1810	20231213	82.87	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1810	82.87	20231213	0.16	N	064090	500	248 억	243445	N	N	N	N
146	20241204	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-160	5	-4.61	451847295	135157	91.38	3300	3450	3195	4510	2430	3470	3343.13	0.46	0	13592	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1646	-12.63	2.79	12	0.27	-262.00	1188.00	7630	20240704	-56.62	1810	20231213	82.87	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1810	82.87	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
147	20241204	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-135	5	-3.89	413549275	123593	83.56	3300	3450	3195	4510	2430	3470	3346.06	0.46	0	22067	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1659	-12.73	2.81	12	0.25	-262.00	1188.00	7630	20240704	-56.29	1810	20231213	84.25	7630	-56.29	20240704	1880	77.39	20240104	7630	-56.29	20240704	1810	84.25	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
148	20241204	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-95	5	-2.74	301863800	89936	60.81	3300	3450	3195	4510	2430	3470	3356.43	0.46	0	6540	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1679	-12.88	2.84	12	0.18	-262.00	1188.00	7630	20240704	-55.77	1810	20231213	86.46	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1810	86.46	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
149	20241204	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-85	5	-2.45	282388345	84148	56.89	3300	3450	3195	4510	2430	3470	3355.85	0.46	0	5483	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1684	-12.92	2.85	12	0.17	-262.00	1188.00	7630	20240704	-55.64	1810	20231213	87.02	7630	-55.64	20240704	1880	80.05	20240104	7630	-55.64	20240704	1810	87.02	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
150	20241204	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3435	-35	5	-1.01	269941705	80513	54.44	3300	3450	3195	4510	2430	3470	3352.77	0.46	0	5996	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1709	-13.11	2.89	12	0.16	-262.00	1188.00	7630	20240704	-54.98	1810	20231213	89.78	7630	-54.98	20240704	1880	82.71	20240104	7630	-54.98	20240704	1810	89.78	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
151	20241204	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-130	5	-3.75	228774815	68424	46.26	3300	3445	3195	4510	2430	3470	3343.49	0.46	0	4117	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1661	-12.75	2.81	12	0.14	-262.00	1188.00	7630	20240704	-56.23	1810	20231213	84.53	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1810	84.53	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
152	20241204	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-65	5	-1.87	189642585	56810	38.41	3300	3445	3195	4510	2430	3470	3338.19	0.46	0	6075	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1694	-13.00	2.87	12	0.11	-262.00	1188.00	7630	20240704	-55.37	1810	20231213	88.12	7630	-55.37	20240704	1880	81.12	20240104	7630	-55.37	20240704	1810	88.12	20231213	0.16	N	064090	500	248 억	230012	N	N	N	N
153	20241204	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-275	5	-7.93	49477545	15087	10.20	3300	3390	3195	4510	2430	3470	3279.48	0.46	0	-692	3703	3586	3468	3351	3233	3645	3410	249	1040	500	2150	5	1	49742745	1589	-12.19	2.69	12	0.03	-262.00	1188.00	7630	20240704	-58.13	1810	20231213	76.52	7630	-58.13	20240704	1880	69.95	20240104	7630	-58.13	20240704	1810	76.52	20231213	0.16	N	064090	500	248 억	230012	Y	N	N	N
154	20241203	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	90	2	2.66	513380870	147904	69.20	3350	3585	3350	4390	2370	3380	3471.04	0.45	0	7321	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1726	-13.24	2.92	12	0.30	-262.00	1188.00	7630	20240704	-54.52	1810	20231213	91.71	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1810	91.71	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
155	20241203	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	95	2	2.81	485519550	139881	65.45	3350	3585	3350	4390	2370	3380	3470.95	0.45	0	10285	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1729	-13.26	2.93	12	0.28	-262.00	1188.00	7630	20240704	-54.46	1810	20231213	91.99	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1810	91.99	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
156	20241203	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	120	2	3.55	456962410	131609	61.58	3350	3585	3350	4390	2370	3380	3472.12	0.45	0	10959	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1741	-13.36	2.95	12	0.26	-262.00	1188.00	7630	20240704	-54.13	1810	20231213	93.37	7630	-54.13	20240704	1880	86.17	20240104	7630	-54.13	20240704	1810	93.37	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
157	20241203	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	75	2	2.22	434678695	125157	58.56	3350	3585	3350	4390	2370	3380	3473.07	0.45	0	6386	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1719	-13.19	2.91	12	0.25	-262.00	1188.00	7630	20240704	-54.72	1810	20231213	90.88	7630	-54.72	20240704	1880	83.78	20240104	7630	-54.72	20240704	1810	90.88	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
158	20241203	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	85	2	2.51	397599505	114403	53.53	3350	3585	3350	4390	2370	3380	3475.43	0.45	0	3075	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1724	-13.23	2.92	12	0.23	-262.00	1188.00	7630	20240704	-54.59	1810	20231213	91.44	7630	-54.59	20240704	1880	84.31	20240104	7630	-54.59	20240704	1810	91.44	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
159	20241203	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	170	2	5.03	292754485	84302	39.44	3350	3585	3350	4390	2370	3380	3472.69	0.45	0	-7699	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1766	-13.55	2.99	12	0.17	-262.00	1188.00	7630	20240704	-53.47	1810	20231213	96.13	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1810	96.13	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
160	20241203	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	50	2	1.48	219246670	63393	29.66	3350	3585	3350	4390	2370	3380	3458.53	0.45	0	-17796	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1706	-13.09	2.89	12	0.13	-262.00	1188.00	7630	20240704	-55.05	1810	20231213	89.50	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1810	89.50	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
161	20241203	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	105	2	3.11	6863270	2032	0.95	3350	3485	3350	4390	2370	3380	3377.59	0.45	0	-54	3926	3652	3516	3242	3106	3585	3175	249	1010	500	2090	5	1	49742745	1734	-13.30	2.93	12	0.00	-262.00	1188.00	7630	20240704	-54.33	1810	20231213	92.54	7630	-54.33	20240704	1880	85.37	20240104	7630	-54.33	20240704	1810	92.54	20231213	0.14	N	064090	500	248 억	222848	N	N	N	N
162	20241202	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-315	5	-8.53	746187630	213630	192.07	3790	3790	3380	4800	2590	3695	3492.91	0.60	0	-78033	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1681	-12.90	2.85	12	0.43	-262.00	1188.00	7630	20240704	-55.70	1810	20231213	86.74	7630	-55.70	20240704	1880	79.79	20240104	7630	-55.70	20240704	1810	86.74	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
163	20241202	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-275	5	-7.44	649869320	185283	166.58	3790	3790	3410	4800	2590	3695	3507.44	0.60	0	-69780	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1701	-13.05	2.88	12	0.37	-262.00	1188.00	7630	20240704	-55.18	1810	20231213	88.95	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1810	88.95	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
164	20241202	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-245	5	-6.63	553564175	157239	141.37	3790	3790	3430	4800	2590	3695	3520.53	0.60	0	-54859	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1716	-13.17	2.90	12	0.32	-262.00	1188.00	7630	20240704	-54.78	1810	20231213	90.61	7630	-54.78	20240704	1880	83.51	20240104	7630	-54.78	20240704	1810	90.61	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
165	20241202	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-235	5	-6.36	471733855	133504	120.03	3790	3790	3445	4800	2590	3695	3533.48	0.60	0	-50523	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1721	-13.21	2.91	12	0.27	-262.00	1188.00	7630	20240704	-54.65	1810	20231213	91.16	7630	-54.65	20240704	1880	84.04	20240104	7630	-54.65	20240704	1810	91.16	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
166	20241202	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	-205	5	-5.55	380234285	107063	96.26	3790	3790	3450	4800	2590	3695	3551.50	0.60	0	-44302	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1736	-13.32	2.94	12	0.22	-262.00	1188.00	7630	20240704	-54.26	1810	20231213	92.82	7630	-54.26	20240704	1880	85.64	20240104	7630	-54.26	20240704	1810	92.82	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
167	20241202	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-175	5	-4.74	358250855	100791	90.62	3790	3790	3450	4800	2590	3695	3554.39	0.60	0	-41147	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1751	-13.44	2.96	12	0.20	-262.00	1188.00	7630	20240704	-53.87	1810	20231213	94.48	7630	-53.87	20240704	1880	87.23	20240104	7630	-53.87	20240704	1810	94.48	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
168	20241202	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	-210	5	-5.68	283548745	79474	71.45	3790	3790	3470	4800	2590	3695	3567.82	0.60	0	-31601	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1734	-13.30	2.93	12	0.16	-262.00	1188.00	7630	20240704	-54.33	1810	20231213	92.54	7630	-54.33	20240704	1880	85.37	20240104	7630	-54.33	20240704	1810	92.54	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N
169	20241202	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	0	3	0.00	20062015	5395	4.85	3790	3790	3695	4800	2590	3695	3718.63	0.60	0	-1938	4001	3847	3766	3612	3531	3807	3572	249	1105	500	2290	5	1	49742745	1838	-14.10	3.11	12	0.01	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.15	N	064090	500	248 억	300841	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History