KissMeData/064240/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160622	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
3	20241231	150624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
4	20241231	140621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
5	20241231	130623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
6	20241231	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
7	20241231	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
8	20241231	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
9	20241231	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56296135	25048	67.92	2270	2270	2200	2925	1575	2250	2247.52	1.08	-3755	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	379503	N	N	N	N
10	20241230	160620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	56286890	25044	67.91	2270	2270	2200	2925	1575	2250	2247.52	1.09	0	-3755	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.07	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
11	20241230	150623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	0	3	0.00	49372890	21971	59.58	2270	2270	2200	2925	1575	2250	2247.18	1.09	0	-3909	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	788	-7.92	0.91	12	0.06	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
12	20241230	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	10	2	0.44	48366285	21524	58.37	2270	2270	2200	2925	1575	2250	2247.09	1.09	0	-3910	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	792	-7.96	0.92	12	0.06	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
13	20241230	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-10	5	-0.44	34364315	15282	41.44	2270	2270	2200	2925	1575	2250	2248.68	1.09	0	-1955	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	785	-7.89	0.91	12	0.04	-284.00	2466.00	3700	20240717	-39.46	2185	20241209	2.52	3700	-39.46	20240717	2185	2.52	20241209	3700	-39.46	20240717	2185	2.52	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
14	20241230	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	10	2	0.44	25191495	11179	30.31	2270	2270	2200	2925	1575	2250	2253.47	1.09	0	-3388	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	792	-7.96	0.92	12	0.03	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
15	20241230	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	15	2	0.67	19942255	8854	24.01	2270	2270	2200	2925	1575	2250	2252.34	1.09	0	-3273	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	794	-7.98	0.92	12	0.03	-284.00	2466.00	3700	20240717	-38.78	2185	20241209	3.66	3700	-38.78	20240717	2185	3.66	20241209	3700	-38.78	20240717	2185	3.66	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
16	20241230	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	10	2	0.44	8338740	3703	10.04	2270	2270	2200	2925	1575	2250	2251.89	1.09	0	-2453	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	792	-7.96	0.92	12	0.01	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
17	20241230	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	-10	5	-0.44	3212260	1435	3.89	2270	2270	2200	2925	1575	2250	2238.51	1.09	0	-1202	2380	2315	2280	2215	2180	2297	2197	178	675	500	1480	5	1	35038012	785	-7.89	0.91	12	0.00	-284.00	2466.00	3700	20240717	-39.46	2185	20241209	2.52	3700	-39.46	20240717	2185	2.52	20241209	3700	-39.46	20240717	2185	2.52	20241209	0.83	N	064240	500	177 억	383258	N	N	N	N
18	20241227	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-45	5	-1.96	83506470	36877	30.90	2345	2345	2245	2980	1610	2295	2264.46	1.10	0	-2632	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	788	-7.92	0.91	12	0.11	-284.00	2466.00	3700	20240717	-39.19	2185	20241209	2.97	3700	-39.19	20240717	2185	2.97	20241209	3700	-39.19	20240717	2185	2.97	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
19	20241227	150618	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-40	5	-1.74	75579935	33356	27.95	2345	2345	2245	2980	1610	2295	2265.86	1.10	0	-1754	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	790	-7.94	0.91	12	0.10	-284.00	2466.00	3700	20240717	-39.05	2185	20241209	3.20	3700	-39.05	20240717	2185	3.20	20241209	3700	-39.05	20240717	2185	3.20	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
20	20241227	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-40	5	-1.74	63198860	27858	23.34	2345	2345	2245	2980	1610	2295	2268.61	1.10	0	1153	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	790	-7.94	0.91	12	0.08	-284.00	2466.00	3700	20240717	-39.05	2185	20241209	3.20	3700	-39.05	20240717	2185	3.20	20241209	3700	-39.05	20240717	2185	3.20	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
21	20241227	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-30	5	-1.31	60056950	26462	22.17	2345	2345	2245	2980	1610	2295	2269.55	1.10	0	1826	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	794	-7.98	0.92	12	0.08	-284.00	2466.00	3700	20240717	-38.78	2185	20241209	3.66	3700	-38.78	20240717	2185	3.66	20241209	3700	-38.78	20240717	2185	3.66	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
22	20241227	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-35	5	-1.53	54991885	24217	20.29	2345	2345	2245	2980	1610	2295	2270.80	1.10	0	3597	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	792	-7.96	0.92	12	0.07	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
23	20241227	110619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	-40	5	-1.74	43589085	19151	16.05	2345	2345	2255	2980	1610	2295	2276.07	1.10	0	4051	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	790	-7.94	0.91	12	0.05	-284.00	2466.00	3700	20240717	-39.05	2185	20241209	3.20	3700	-39.05	20240717	2185	3.20	20241209	3700	-39.05	20240717	2185	3.20	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
24	20241227	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-5	5	-0.22	9784225	4244	3.56	2345	2345	2265	2980	1610	2295	2305.43	1.10	0	-2586	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	802	-8.06	0.93	12	0.01	-284.00	2466.00	3700	20240717	-38.11	2185	20241209	4.81	3700	-38.11	20240717	2185	4.81	20241209	3700	-38.11	20240717	2185	4.81	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
25	20241227	090620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	25	2	1.09	3056185	1312	1.10	2345	2345	2315	2980	1610	2295	2329.41	1.10	0	-1036	2518	2406	2303	2191	2088	2462	2247	178	685	500	1510	5	1	35038012	813	-8.17	0.94	12	0.00	-284.00	2466.00	3700	20240717	-37.30	2185	20241209	6.18	3700	-37.30	20240717	2185	6.18	20241209	3700	-37.30	20240717	2185	6.18	20241209	0.82	N	064240	500	177 억	385890	N	N	N	N
26	20241226	160617	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	35	2	1.55	268249245	118563	106.42	2265	2415	2200	2935	1585	2260	2262.29	1.04	0	18572	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	804	-8.08	0.93	12	0.34	-284.00	2466.00	3700	20240717	-37.97	2185	20241209	5.03	3700	-37.97	20240717	2185	5.03	20241209	3700	-37.97	20240717	2185	5.03	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
27	20241226	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	20	2	0.88	249982790	110577	99.25	2265	2415	2200	2935	1585	2260	2260.71	1.04	0	19877	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	799	-8.03	0.92	12	0.32	-284.00	2466.00	3700	20240717	-38.38	2185	20241209	4.35	3700	-38.38	20240717	2185	4.35	20241209	3700	-38.38	20240717	2185	4.35	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
28	20241226	140613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	30	2	1.33	182947945	81024	72.72	2265	2415	2200	2935	1585	2260	2257.95	1.04	0	9085	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	802	-8.06	0.93	12	0.23	-284.00	2466.00	3700	20240717	-38.11	2185	20241209	4.81	3700	-38.11	20240717	2185	4.81	20241209	3700	-38.11	20240717	2185	4.81	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
29	20241226	130615	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	15	2	0.66	173784255	77020	69.13	2265	2415	2200	2935	1585	2260	2256.35	1.04	0	9761	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	797	-8.01	0.92	12	0.22	-284.00	2466.00	3700	20240717	-38.51	2185	20241209	4.12	3700	-38.51	20240717	2185	4.12	20241209	3700	-38.51	20240717	2185	4.12	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
30	20241226	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	0	3	0.00	157917760	70017	62.85	2265	2415	2200	2935	1585	2260	2255.42	1.04	0	9025	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	792	-7.96	0.92	12	0.20	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
31	20241226	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	15	2	0.66	142342130	63132	56.67	2265	2415	2200	2935	1585	2260	2254.67	1.04	0	7348	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	797	-8.01	0.92	12	0.18	-284.00	2466.00	3700	20240717	-38.51	2185	20241209	4.12	3700	-38.51	20240717	2185	4.12	20241209	3700	-38.51	20240717	2185	4.12	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
32	20241226	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-15	5	-0.66	102603175	45411	40.76	2265	2415	2200	2935	1585	2260	2259.43	1.04	0	861	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	787	-7.90	0.91	12	0.13	-284.00	2466.00	3700	20240717	-39.32	2185	20241209	2.75	3700	-39.32	20240717	2185	2.75	20241209	3700	-39.32	20240717	2185	2.75	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
33	20241226	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	20	2	0.88	8480405	3632	3.26	2265	2415	2265	2935	1585	2260	2334.91	1.04	0	-1746	2440	2350	2305	2215	2170	2327	2192	178	675	500	1490	5	1	35038012	799	-8.03	0.92	12	0.01	-284.00	2466.00	3700	20240717	-38.38	2185	20241209	4.35	3700	-38.38	20240717	2185	4.35	20241209	3700	-38.38	20240717	2185	4.35	20241209	0.82	N	064240	500	177 억	364960	N	N	N	N
34	20241224	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-105	5	-4.44	256963195	111387	235.36	2365	2395	2260	3070	1660	2365	2307.07	1.05	0	-3518	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	792	-7.96	0.92	12	0.32	-284.00	2466.00	3700	20240717	-38.92	2185	20241209	3.43	3700	-38.92	20240717	2185	3.43	20241209	3700	-38.92	20240717	2185	3.43	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
35	20241224	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-80	5	-3.38	218007490	94246	199.14	2365	2395	2275	3070	1660	2365	2313.17	1.05	0	1480	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	801	-8.05	0.93	12	0.27	-284.00	2466.00	3700	20240717	-38.24	2185	20241209	4.58	3700	-38.24	20240717	2185	4.58	20241209	3700	-38.24	20240717	2185	4.58	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
36	20241224	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-75	5	-3.17	176008480	75912	160.40	2365	2395	2285	3070	1660	2365	2318.59	1.05	0	4389	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	802	-8.06	0.93	12	0.22	-284.00	2466.00	3700	20240717	-38.11	2185	20241209	4.81	3700	-38.11	20240717	2185	4.81	20241209	3700	-38.11	20240717	2185	4.81	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
37	20241224	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-40	5	-1.69	115073960	49394	104.37	2365	2395	2300	3070	1660	2365	2329.72	1.05	0	6826	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	815	-8.19	0.94	12	0.14	-284.00	2466.00	3700	20240717	-37.16	2185	20241209	6.41	3700	-37.16	20240717	2185	6.41	20241209	3700	-37.16	20240717	2185	6.41	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
38	20241224	120613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-45	5	-1.90	110714510	47526	100.42	2365	2395	2300	3070	1660	2365	2329.56	1.05	0	8547	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	813	-8.17	0.94	12	0.14	-284.00	2466.00	3700	20240717	-37.30	2185	20241209	6.18	3700	-37.30	20240717	2185	6.18	20241209	3700	-37.30	20240717	2185	6.18	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
39	20241224	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-35	5	-1.48	88011085	37706	79.67	2365	2395	2300	3070	1660	2365	2334.14	1.05	0	8631	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	816	-8.20	0.94	12	0.11	-284.00	2466.00	3700	20240717	-37.03	2185	20241209	6.64	3700	-37.03	20240717	2185	6.64	20241209	3700	-37.03	20240717	2185	6.64	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
40	20241224	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-10	5	-0.42	35190790	14887	31.46	2365	2395	2350	3070	1660	2365	2363.86	1.05	0	2013	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	825	-8.29	0.95	12	0.04	-284.00	2466.00	3700	20240717	-36.35	2185	20241209	7.78	3700	-36.35	20240717	2185	7.78	20241209	3700	-36.35	20240717	2185	7.78	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
41	20241224	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	15	2	0.63	2588825	1094	2.31	2365	2380	2365	3070	1660	2365	2366.38	1.05	0	119	2471	2417	2381	2327	2291	2400	2310	178	705	500	1560	5	1	35038012	834	-8.38	0.97	12	0.00	-284.00	2466.00	3700	20240717	-35.68	2185	20241209	8.92	3700	-35.68	20240717	2185	8.92	20241209	3700	-35.68	20240717	2185	8.92	20241209	0.85	N	064240	500	177 억	369396	N	N	N	N
42	20241223	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-60	5	-2.47	110733350	46595	72.03	2380	2435	2345	3150	1700	2425	2376.58	1.02	0	11042	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	829	-8.33	0.96	12	0.13	-284.00	2466.00	3700	20240717	-36.08	2185	20241209	8.24	3700	-36.08	20240717	2185	8.24	20241209	3700	-36.08	20240717	2185	8.24	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
43	20241223	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-30	5	-1.24	88164450	37097	57.35	2380	2435	2345	3150	1700	2425	2376.59	1.02	0	9718	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	839	-8.43	0.97	12	0.11	-284.00	2466.00	3700	20240717	-35.27	2185	20241209	9.61	3700	-35.27	20240717	2185	9.61	20241209	3700	-35.27	20240717	2185	9.61	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
44	20241223	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-20	5	-0.82	72649710	30627	47.35	2380	2435	2345	3150	1700	2425	2372.08	1.02	0	9199	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	843	-8.47	0.98	12	0.09	-284.00	2466.00	3700	20240717	-35.00	2185	20241209	10.07	3700	-35.00	20240717	2185	10.07	20241209	3700	-35.00	20240717	2185	10.07	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
45	20241223	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-40	5	-1.65	68662545	28965	44.78	2380	2435	2345	3150	1700	2425	2370.53	1.02	0	9210	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	836	-8.40	0.97	12	0.08	-284.00	2466.00	3700	20240717	-35.54	2185	20241209	9.15	3700	-35.54	20240717	2185	9.15	20241209	3700	-35.54	20240717	2185	9.15	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
46	20241223	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-40	5	-1.65	66289150	27968	43.24	2380	2435	2345	3150	1700	2425	2370.18	1.02	0	9292	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	836	-8.40	0.97	12	0.08	-284.00	2466.00	3700	20240717	-35.54	2185	20241209	9.15	3700	-35.54	20240717	2185	9.15	20241209	3700	-35.54	20240717	2185	9.15	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
47	20241223	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-55	5	-2.27	63325450	26724	41.31	2380	2435	2345	3150	1700	2425	2369.61	1.02	0	9773	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	830	-8.35	0.96	12	0.08	-284.00	2466.00	3700	20240717	-35.95	2185	20241209	8.47	3700	-35.95	20240717	2185	8.47	20241209	3700	-35.95	20240717	2185	8.47	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
48	20241223	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-50	5	-2.06	55359350	23355	36.10	2380	2435	2345	3150	1700	2425	2370.34	1.02	0	7806	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	832	-8.36	0.96	12	0.07	-284.00	2466.00	3700	20240717	-35.81	2185	20241209	8.70	3700	-35.81	20240717	2185	8.70	20241209	3700	-35.81	20240717	2185	8.70	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
49	20241223	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	0	3	0.00	6798685	2823	4.36	2380	2435	2380	3150	1700	2425	2408.32	1.02	0	-604	2545	2485	2400	2340	2255	2442	2297	178	725	500	1600	5	1	35038012	850	-8.54	0.98	12	0.01	-284.00	2466.00	3700	20240717	-34.46	2185	20241209	10.98	3700	-34.46	20240717	2185	10.98	20241209	3700	-34.46	20240717	2185	10.98	20241209	0.85	N	064240	500	177 억	358686	N	N	N	N
50	20241220	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	25	2	1.04	145127640	61646	166.37	2460	2460	2315	3120	1680	2400	2354.21	1.03	0	-2343	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	850	-8.54	0.98	12	0.18	-284.00	2466.00	3700	20240717	-34.46	2185	20241209	10.98	3700	-34.46	20240717	2185	10.98	20241209	3700	-34.46	20240717	2185	10.98	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
51	20241220	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	25	2	1.04	141479565	60135	162.29	2460	2460	2315	3120	1680	2400	2352.70	1.03	0	-1806	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	850	-8.54	0.98	12	0.17	-284.00	2466.00	3700	20240717	-34.46	2185	20241209	10.98	3700	-34.46	20240717	2185	10.98	20241209	3700	-34.46	20240717	2185	10.98	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
52	20241220	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-40	5	-1.67	116818925	49744	134.25	2460	2460	2315	3120	1680	2400	2348.40	1.03	0	-1652	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	827	-8.31	0.96	12	0.14	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
53	20241220	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-70	5	-2.92	106061155	45148	121.85	2460	2460	2315	3120	1680	2400	2349.19	1.03	0	920	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	816	-8.20	0.94	12	0.13	-284.00	2466.00	3700	20240717	-37.03	2185	20241209	6.64	3700	-37.03	20240717	2185	6.64	20241209	3700	-37.03	20240717	2185	6.64	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
54	20241220	120604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-75	5	-3.12	98484120	41887	113.05	2460	2460	2315	3120	1680	2400	2351.19	1.03	0	242	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	815	-8.19	0.94	12	0.12	-284.00	2466.00	3700	20240717	-37.16	2185	20241209	6.41	3700	-37.16	20240717	2185	6.41	20241209	3700	-37.16	20240717	2185	6.41	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
55	20241220	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-40	5	-1.67	64580345	27353	73.82	2460	2460	2325	3120	1680	2400	2361.00	1.03	0	-397	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	827	-8.31	0.96	12	0.08	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
56	20241220	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-60	5	-2.50	57784650	24469	66.04	2460	2460	2325	3120	1680	2400	2361.55	1.03	0	714	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	820	-8.24	0.95	12	0.07	-284.00	2466.00	3700	20240717	-36.76	2185	20241209	7.09	3700	-36.76	20240717	2185	7.09	20241209	3700	-36.76	20240717	2185	7.09	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
57	20241220	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-20	5	-0.83	9508255	3887	10.49	2460	2460	2380	3120	1680	2400	2446.17	1.03	0	-2496	2526	2462	2416	2352	2306	2495	2385	178	720	500	1580	5	1	35038012	834	-8.38	0.97	12	0.01	-284.00	2466.00	3700	20240717	-35.68	2185	20241209	8.92	3700	-35.68	20240717	2185	8.92	20241209	3700	-35.68	20240717	2185	8.92	20241209	0.86	N	064240	500	177 억	361029	N	N	N	N
58	20241219	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-40	5	-1.64	89485800	37027	46.80	2380	2480	2370	3170	1710	2440	2416.89	1.02	0	2305	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	841	-8.45	0.97	12	0.11	-284.00	2466.00	3700	20240717	-35.14	2185	20241209	9.84	3700	-35.14	20240717	2185	9.84	20241209	3700	-35.14	20240717	2185	9.84	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
59	20241219	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-35	5	-1.43	76199915	31492	39.80	2380	2480	2370	3170	1710	2440	2419.66	1.02	0	1549	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	843	-8.47	0.98	12	0.09	-284.00	2466.00	3700	20240717	-35.00	2185	20241209	10.07	3700	-35.00	20240717	2185	10.07	20241209	3700	-35.00	20240717	2185	10.07	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
60	20241219	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-30	5	-1.23	64947350	26797	33.87	2380	2480	2370	3170	1710	2440	2423.68	1.02	0	1591	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	844	-8.49	0.98	12	0.08	-284.00	2466.00	3700	20240717	-34.86	2185	20241209	10.30	3700	-34.86	20240717	2185	10.30	20241209	3700	-34.86	20240717	2185	10.30	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
61	20241219	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-35	5	-1.43	58478395	24102	30.46	2380	2480	2370	3170	1710	2440	2426.29	1.02	0	1506	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	843	-8.47	0.98	12	0.07	-284.00	2466.00	3700	20240717	-35.00	2185	20241209	10.07	3700	-35.00	20240717	2185	10.07	20241209	3700	-35.00	20240717	2185	10.07	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
62	20241219	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-10	5	-0.41	46412285	19089	24.13	2380	2480	2370	3170	1710	2440	2431.36	1.02	0	1410	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	851	-8.56	0.99	12	0.05	-284.00	2466.00	3700	20240717	-34.32	2185	20241209	11.21	3700	-34.32	20240717	2185	11.21	20241209	3700	-34.32	20240717	2185	11.21	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
63	20241219	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	-20	5	-0.82	44513040	18308	23.14	2380	2480	2370	3170	1710	2440	2431.34	1.02	0	1613	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	848	-8.52	0.98	12	0.05	-284.00	2466.00	3700	20240717	-34.59	2185	20241209	10.76	3700	-34.59	20240717	2185	10.76	20241209	3700	-34.59	20240717	2185	10.76	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
64	20241219	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	10	2	0.41	32516485	13356	16.88	2380	2480	2370	3170	1710	2440	2434.60	1.02	0	461	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	858	-8.63	0.99	12	0.04	-284.00	2466.00	3700	20240717	-33.78	2185	20241209	12.13	3700	-33.78	20240717	2185	12.13	20241209	3700	-33.78	20240717	2185	12.13	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
65	20241219	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-45	5	-1.84	5005335	2099	2.65	2380	2420	2370	3170	1710	2440	2384.63	1.02	0	45	2620	2530	2460	2370	2300	2495	2335	178	730	500	1610	5	1	35038012	839	-8.43	0.97	12	0.01	-284.00	2466.00	3700	20240717	-35.27	2185	20241209	9.61	3700	-35.27	20240717	2185	9.61	20241209	3700	-35.27	20240717	2185	9.61	20241209	0.86	N	064240	500	177 억	358716	N	N	N	N
66	20241218	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	-55	5	-2.20	187877090	77084	112.44	2495	2550	2390	3240	1750	2495	2437.30	0.99	0	12947	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	855	-8.59	0.99	12	0.22	-284.00	2466.00	3700	20240717	-34.05	2185	20241209	11.67	3700	-34.05	20240717	2185	11.67	20241209	3700	-34.05	20240717	2185	11.67	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
67	20241218	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-40	5	-1.60	144566340	59274	86.46	2495	2550	2390	3240	1750	2495	2438.95	0.99	0	9056	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	860	-8.64	1.00	12	0.17	-284.00	2466.00	3700	20240717	-33.65	2185	20241209	12.36	3700	-33.65	20240717	2185	12.36	20241209	3700	-33.65	20240717	2185	12.36	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
68	20241218	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-40	5	-1.60	127400270	52293	76.28	2495	2550	2390	3240	1750	2495	2436.28	0.99	0	7347	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	860	-8.64	1.00	12	0.15	-284.00	2466.00	3700	20240717	-33.65	2185	20241209	12.36	3700	-33.65	20240717	2185	12.36	20241209	3700	-33.65	20240717	2185	12.36	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
69	20241218	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-25	5	-1.00	121379050	49831	72.68	2495	2550	2390	3240	1750	2495	2435.81	0.99	0	7087	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	865	-8.70	1.00	12	0.14	-284.00	2466.00	3700	20240717	-33.24	2185	20241209	13.04	3700	-33.24	20240717	2185	13.04	20241209	3700	-33.24	20240717	2185	13.04	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
70	20241218	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-30	5	-1.20	37550735	15176	22.14	2495	2550	2460	3240	1750	2495	2474.35	0.99	0	-1669	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	864	-8.68	1.00	12	0.04	-284.00	2466.00	3700	20240717	-33.38	2185	20241209	12.81	3700	-33.38	20240717	2185	12.81	20241209	3700	-33.38	20240717	2185	12.81	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
71	20241218	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-5	5	-0.20	16535910	6658	9.71	2495	2550	2465	3240	1750	2495	2483.62	0.99	0	-1624	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	872	-8.77	1.01	12	0.02	-284.00	2466.00	3700	20240717	-32.70	2185	20241209	13.96	3700	-32.70	20240717	2185	13.96	20241209	3700	-32.70	20240717	2185	13.96	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
72	20241218	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	5	2	0.20	11481920	4614	6.73	2495	2550	2475	3240	1750	2495	2488.50	0.99	0	131	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	876	-8.80	1.01	12	0.01	-284.00	2466.00	3700	20240717	-32.43	2185	20241209	14.42	3700	-32.43	20240717	2185	14.42	20241209	3700	-32.43	20240717	2185	14.42	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
73	20241218	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	5	2	0.20	3267790	1313	1.92	2495	2500	2475	3240	1750	2495	2488.80	0.99	0	347	2648	2571	2523	2446	2398	2547	2422	178	745	500	1640	5	1	35038012	876	-8.80	1.01	12	0.00	-284.00	2466.00	3700	20240717	-32.43	2185	20241209	14.42	3700	-32.43	20240717	2185	14.42	20241209	3700	-32.43	20240717	2185	14.42	20241209	0.85	N	064240	500	177 억	345769	N	N	N	N
74	20241217	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-50	5	-1.96	171839470	68450	78.31	2545	2600	2475	3305	1785	2545	2510.97	1.03	0	-15916	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	874	-8.79	1.01	12	0.20	-284.00	2466.00	3700	20240717	-32.57	2185	20241209	14.19	3700	-32.57	20240717	2185	14.19	20241209	3700	-32.57	20240717	2185	14.19	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
75	20241217	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-30	5	-1.18	157133910	62563	71.57	2545	2600	2475	3305	1785	2545	2511.61	1.03	0	-14631	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	881	-8.86	1.02	12	0.18	-284.00	2466.00	3700	20240717	-32.03	2185	20241209	15.10	3700	-32.03	20240717	2185	15.10	20241209	3700	-32.03	20240717	2185	15.10	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
76	20241217	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-30	5	-1.18	141943875	56484	64.62	2545	2600	2475	3305	1785	2545	2512.99	1.03	0	-15507	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	881	-8.86	1.02	12	0.16	-284.00	2466.00	3700	20240717	-32.03	2185	20241209	15.10	3700	-32.03	20240717	2185	15.10	20241209	3700	-32.03	20240717	2185	15.10	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
77	20241217	130550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	0	3	0.00	121995470	48547	55.54	2545	2600	2475	3305	1785	2545	2512.94	1.03	0	-12467	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	892	-8.96	1.03	12	0.14	-284.00	2466.00	3700	20240717	-31.22	2185	20241209	16.48	3700	-31.22	20240717	2185	16.48	20241209	3700	-31.22	20240717	2185	16.48	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
78	20241217	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-25	5	-0.98	98342710	39147	44.78	2545	2600	2475	3305	1785	2545	2512.14	1.03	0	-9495	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	883	-8.87	1.02	12	0.11	-284.00	2466.00	3700	20240717	-31.89	2185	20241209	15.33	3700	-31.89	20240717	2185	15.33	20241209	3700	-31.89	20240717	2185	15.33	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
79	20241217	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-5	5	-0.20	92146145	36701	41.99	2545	2600	2475	3305	1785	2545	2510.73	1.03	0	-7856	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	890	-8.94	1.03	12	0.10	-284.00	2466.00	3700	20240717	-31.35	2185	20241209	16.25	3700	-31.35	20240717	2185	16.25	20241209	3700	-31.35	20240717	2185	16.25	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
80	20241217	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-50	5	-1.96	59869370	23846	27.28	2545	2600	2475	3305	1785	2545	2510.67	1.03	0	-4855	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	874	-8.79	1.01	12	0.07	-284.00	2466.00	3700	20240717	-32.57	2185	20241209	14.19	3700	-32.57	20240717	2185	14.19	20241209	3700	-32.57	20240717	2185	14.19	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
81	20241217	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-20	5	-0.79	868390	342	0.39	2545	2545	2525	3305	1785	2545	2539.15	1.03	0	-142	2685	2615	2570	2500	2455	2592	2477	178	760	500	1670	5	1	35038012	885	-8.89	1.02	12	0.00	-284.00	2466.00	3700	20240717	-31.76	2185	20241209	15.56	3700	-31.76	20240717	2185	15.56	20241209	3700	-31.76	20240717	2185	15.56	20241209	0.84	N	064240	500	177 억	361194	N	N	N	N
82	20241216	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	20	2	0.79	223829060	87351	99.78	2640	2640	2525	3280	1770	2525	2562.41	1.06	0	-9768	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	892	-8.96	1.03	12	0.25	-284.00	2466.00	3700	20240717	-31.22	2185	20241209	16.48	3700	-31.22	20240717	2185	16.48	20241209	3700	-31.22	20240717	2185	16.48	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
83	20241216	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	45	2	1.78	221021600	86249	98.52	2640	2640	2525	3280	1770	2525	2562.60	1.06	0	-9345	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	900	-9.05	1.04	12	0.25	-284.00	2466.00	3700	20240717	-30.54	2185	20241209	17.62	3700	-30.54	20240717	2185	17.62	20241209	3700	-30.54	20240717	2185	17.62	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
84	20241216	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	15	2	0.59	210521945	82133	93.82	2640	2640	2525	3280	1770	2525	2563.18	1.06	0	-8651	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	890	-8.94	1.03	12	0.23	-284.00	2466.00	3700	20240717	-31.35	2185	20241209	16.25	3700	-31.35	20240717	2185	16.25	20241209	3700	-31.35	20240717	2185	16.25	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
85	20241216	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	20	2	0.79	177286045	69005	78.82	2640	2640	2535	3280	1770	2525	2569.18	1.06	0	-8816	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	892	-8.96	1.03	12	0.20	-284.00	2466.00	3700	20240717	-31.22	2185	20241209	16.48	3700	-31.22	20240717	2185	16.48	20241209	3700	-31.22	20240717	2185	16.48	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
86	20241216	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	45	2	1.78	164536020	63996	73.10	2640	2640	2535	3280	1770	2525	2571.04	1.06	0	-8303	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	900	-9.05	1.04	12	0.18	-284.00	2466.00	3700	20240717	-30.54	2185	20241209	17.62	3700	-30.54	20240717	2185	17.62	20241209	3700	-30.54	20240717	2185	17.62	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
87	20241216	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	40	2	1.58	162918720	63365	72.38	2640	2640	2535	3280	1770	2525	2571.12	1.06	0	-8303	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	899	-9.03	1.04	12	0.18	-284.00	2466.00	3700	20240717	-30.68	2185	20241209	17.39	3700	-30.68	20240717	2185	17.39	20241209	3700	-30.68	20240717	2185	17.39	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
88	20241216	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	40	2	1.58	142181920	55333	63.21	2640	2640	2535	3280	1770	2525	2569.57	1.06	0	-4581	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	899	-9.03	1.04	12	0.16	-284.00	2466.00	3700	20240717	-30.68	2185	20241209	17.39	3700	-30.68	20240717	2185	17.39	20241209	3700	-30.68	20240717	2185	17.39	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
89	20241216	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	50	2	1.98	60541720	23698	27.07	2640	2640	2535	3280	1770	2525	2554.72	1.06	0	2995	2781	2652	2516	2387	2251	2717	2452	178	755	500	1660	5	1	35038012	902	-9.07	1.04	12	0.07	-284.00	2466.00	3700	20240717	-30.41	2185	20241209	17.85	3700	-30.41	20240717	2185	17.85	20241209	3700	-30.41	20240717	2185	17.85	20241209	0.84	N	064240	500	177 억	370770	N	N	N	N
90	20241213	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	115	2	4.77	221634070	87077	138.58	2415	2645	2380	3130	1690	2410	2545.27	1.05	0	3204	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	885	-8.89	1.02	12	0.25	-284.00	2466.00	3700	20240717	-31.76	2185	20241209	15.56	3700	-31.76	20240717	2185	15.56	20241209	3700	-31.76	20240717	2185	15.56	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
91	20241213	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	140	2	5.81	214213005	84140	133.90	2415	2645	2380	3130	1690	2410	2545.91	1.05	0	3427	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	893	-8.98	1.03	12	0.24	-284.00	2466.00	3700	20240717	-31.08	2185	20241209	16.70	3700	-31.08	20240717	2185	16.70	20241209	3700	-31.08	20240717	2185	16.70	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
92	20241213	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	150	2	6.22	203251555	79843	127.06	2415	2645	2380	3130	1690	2410	2545.64	1.05	0	1925	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	897	-9.01	1.04	12	0.23	-284.00	2466.00	3700	20240717	-30.81	2185	20241209	17.16	3700	-30.81	20240717	2185	17.16	20241209	3700	-30.81	20240717	2185	17.16	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
93	20241213	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	120	2	4.98	193814325	76138	121.17	2415	2645	2380	3130	1690	2410	2545.57	1.05	0	-1084	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	886	-8.91	1.03	12	0.22	-284.00	2466.00	3700	20240717	-31.62	2185	20241209	15.79	3700	-31.62	20240717	2185	15.79	20241209	3700	-31.62	20240717	2185	15.79	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
94	20241213	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	130	2	5.39	177082960	69480	110.57	2415	2645	2380	3130	1690	2410	2548.69	1.05	0	-3274	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	890	-8.94	1.03	12	0.20	-284.00	2466.00	3700	20240717	-31.35	2185	20241209	16.25	3700	-31.35	20240717	2185	16.25	20241209	3700	-31.35	20240717	2185	16.25	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
95	20241213	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	165	2	6.85	143082310	56172	89.39	2415	2645	2380	3130	1690	2410	2547.22	1.05	0	-4231	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	902	-9.07	1.04	12	0.16	-284.00	2466.00	3700	20240717	-30.41	2185	20241209	17.85	3700	-30.41	20240717	2185	17.85	20241209	3700	-30.41	20240717	2185	17.85	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
96	20241213	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	75	2	3.11	28879470	11817	18.81	2415	2490	2380	3130	1690	2410	2443.89	1.05	0	-1314	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	871	-8.75	1.01	12	0.03	-284.00	2466.00	3700	20240717	-32.84	2185	20241209	13.73	3700	-32.84	20240717	2185	13.73	20241209	3700	-32.84	20240717	2185	13.73	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
97	20241213	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	5	2	0.21	352385	146	0.23	2415	2415	2410	3130	1690	2410	2413.60	1.05	0	-41	2466	2437	2391	2362	2316	2452	2377	178	720	500	1590	5	1	35038012	846	-8.50	0.98	12	0.00	-284.00	2466.00	3700	20240717	-34.73	2185	20241209	10.53	3700	-34.73	20240717	2185	10.53	20241209	3700	-34.73	20240717	2185	10.53	20241209	0.84	N	064240	500	177 억	368099	N	N	N	N
98	20241212	160603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	65	2	2.77	149136830	62508	154.43	2355	2420	2345	3045	1645	2345	2385.88	0.99	0	20014	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	844	-8.49	0.98	12	0.18	-284.00	2466.00	3700	20240717	-34.86	2185	20241209	10.30	3700	-34.86	20240717	2185	10.30	20241209	3700	-34.86	20240717	2185	10.30	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
99	20241212	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	55	2	2.35	140601365	58958	145.66	2355	2420	2345	3045	1645	2345	2384.77	0.99	0	20220	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	841	-8.45	0.97	12	0.17	-284.00	2466.00	3700	20240717	-35.14	2185	20241209	9.84	3700	-35.14	20240717	2185	9.84	20241209	3700	-35.14	20240717	2185	9.84	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
100	20241212	140554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	35	2	1.49	130781655	54842	135.49	2355	2420	2345	3045	1645	2345	2384.70	0.99	0	19803	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	834	-8.38	0.97	12	0.16	-284.00	2466.00	3700	20240717	-35.68	2185	20241209	8.92	3700	-35.68	20240717	2185	8.92	20241209	3700	-35.68	20240717	2185	8.92	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
101	20241212	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	65	2	2.77	77447495	32433	80.13	2355	2420	2345	3045	1645	2345	2387.92	0.99	0	11095	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	844	-8.49	0.98	12	0.09	-284.00	2466.00	3700	20240717	-34.86	2185	20241209	10.30	3700	-34.86	20240717	2185	10.30	20241209	3700	-34.86	20240717	2185	10.30	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
102	20241212	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	40	2	1.71	64336425	26944	66.57	2355	2420	2345	3045	1645	2345	2387.78	0.99	0	8739	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	836	-8.40	0.97	12	0.08	-284.00	2466.00	3700	20240717	-35.54	2185	20241209	9.15	3700	-35.54	20240717	2185	9.15	20241209	3700	-35.54	20240717	2185	9.15	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
103	20241212	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	70	2	2.99	48963630	20513	50.68	2355	2420	2345	3045	1645	2345	2386.96	0.99	0	7252	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	846	-8.50	0.98	12	0.06	-284.00	2466.00	3700	20240717	-34.73	2185	20241209	10.53	3700	-34.73	20240717	2185	10.53	20241209	3700	-34.73	20240717	2185	10.53	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
104	20241212	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	50	2	2.13	24213515	10211	25.23	2355	2400	2345	3045	1645	2345	2371.32	0.99	0	317	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	839	-8.43	0.97	12	0.03	-284.00	2466.00	3700	20240717	-35.27	2185	20241209	9.61	3700	-35.27	20240717	2185	9.61	20241209	3700	-35.27	20240717	2185	9.61	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
105	20241212	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	25	2	1.07	3527645	1491	3.68	2355	2370	2355	3045	1645	2345	2365.96	0.99	0	-21	2461	2402	2351	2292	2241	2432	2322	178	700	500	1540	5	1	35038012	830	-8.35	0.96	12	0.00	-284.00	2466.00	3700	20240717	-35.95	2185	20241209	8.47	3700	-35.95	20240717	2185	8.47	20241209	3700	-35.95	20240717	2185	8.47	20241209	0.84	N	064240	500	177 억	348085	N	N	N	N
106	20241211	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	5	2	0.21	95713495	40476	52.74	2300	2410	2300	3040	1640	2340	2364.99	1.01	0	-4073	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	822	-8.26	0.95	12	0.12	-284.00	2466.00	3700	20240717	-36.62	2185	20241209	7.32	3700	-36.62	20240717	2185	7.32	20241209	3700	-36.62	20240717	2185	7.32	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
107	20241211	150434	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	20	2	0.85	89112025	37662	49.07	2300	2410	2300	3040	1640	2340	2366.10	1.01	0	-3564	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	827	-8.31	0.96	12	0.11	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
108	20241211	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	10	2	0.43	83936185	35463	46.20	2300	2410	2300	3040	1640	2340	2366.87	1.01	0	-2097	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	823	-8.27	0.95	12	0.10	-284.00	2466.00	3700	20240717	-36.49	2185	20241209	7.55	3700	-36.49	20240717	2185	7.55	20241209	3700	-36.49	20240717	2185	7.55	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
109	20241211	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	20	2	0.85	78009870	32942	42.92	2300	2410	2300	3040	1640	2340	2368.10	1.01	0	-424	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	827	-8.31	0.96	12	0.09	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
110	20241211	120557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	20	2	0.85	74590660	31489	41.03	2300	2410	2300	3040	1640	2340	2368.78	1.01	0	530	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	827	-8.31	0.96	12	0.09	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
111	20241211	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	20	2	0.85	66484450	28038	36.53	2300	2410	2300	3040	1640	2340	2371.23	1.01	0	661	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	827	-8.31	0.96	12	0.08	-284.00	2466.00	3700	20240717	-36.22	2185	20241209	8.01	3700	-36.22	20240717	2185	8.01	20241209	3700	-36.22	20240717	2185	8.01	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
112	20241211	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	40	2	1.71	28955290	12201	15.90	2300	2405	2300	3040	1640	2340	2373.19	1.01	0	3460	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	834	-8.38	0.97	12	0.03	-284.00	2466.00	3700	20240717	-35.68	2185	20241209	8.92	3700	-35.68	20240717	2185	8.92	20241209	3700	-35.68	20240717	2185	8.92	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
113	20241211	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-10	5	-0.43	3875275	1682	2.19	2300	2370	2300	3040	1640	2340	2303.97	1.01	0	225	2463	2401	2298	2236	2133	2432	2267	178	700	500	1540	5	1	35038012	816	-8.20	0.94	12	0.00	-284.00	2466.00	3700	20240717	-37.03	2185	20241209	6.64	3700	-37.03	20240717	2185	6.64	20241209	3700	-37.03	20240717	2185	6.64	20241209	0.92	N	064240	500	177 억	352158	N	N	N	N
114	20241210	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	130	2	5.88	176922965	76753	38.13	2205	2360	2195	2870	1550	2210	2305.10	0.98	0	7051	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	820	-8.24	0.95	12	0.22	-284.00	2466.00	3700	20240717	-36.76	2185	20241209	7.09	3700	-36.76	20240717	2185	7.09	20241209	3700	-36.76	20240717	2185	7.09	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
115	20241210	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	145	2	6.56	167765665	72846	36.19	2205	2360	2195	2870	1550	2210	2303.02	0.98	0	7364	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	825	-8.29	0.95	12	0.21	-284.00	2466.00	3700	20240717	-36.35	2185	20241209	7.78	3700	-36.35	20240717	2185	7.78	20241209	3700	-36.35	20240717	2185	7.78	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
116	20241210	140552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	100	2	4.52	111037785	48451	24.07	2205	2345	2195	2870	1550	2210	2291.75	0.98	0	8394	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	809	-8.13	0.94	12	0.14	-284.00	2466.00	3700	20240717	-37.57	2185	20241209	5.72	3700	-37.57	20240717	2185	5.72	20241209	3700	-37.57	20240717	2185	5.72	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
117	20241210	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	95	2	4.30	89332810	38940	19.35	2205	2345	2195	2870	1550	2210	2294.11	0.98	0	6286	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	808	-8.12	0.93	12	0.11	-284.00	2466.00	3700	20240717	-37.70	2185	20241209	5.49	3700	-37.70	20240717	2185	5.49	20241209	3700	-37.70	20240717	2185	5.49	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
118	20241210	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	110	2	4.98	68120620	29679	14.74	2205	2345	2195	2870	1550	2210	2295.25	0.98	0	3775	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	813	-8.17	0.94	12	0.08	-284.00	2466.00	3700	20240717	-37.30	2185	20241209	6.18	3700	-37.30	20240717	2185	6.18	20241209	3700	-37.30	20240717	2185	6.18	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
119	20241210	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	115	2	5.20	66595810	29018	14.42	2205	2345	2195	2870	1550	2210	2294.98	0.98	0	3869	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	815	-8.19	0.94	12	0.08	-284.00	2466.00	3700	20240717	-37.16	2185	20241209	6.41	3700	-37.16	20240717	2185	6.41	20241209	3700	-37.16	20240717	2185	6.41	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
120	20241210	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	125	2	5.66	58524695	25543	12.69	2205	2345	2195	2870	1550	2210	2291.22	0.98	0	3101	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	818	-8.22	0.95	12	0.07	-284.00	2466.00	3700	20240717	-36.89	2185	20241209	6.86	3700	-36.89	20240717	2185	6.86	20241209	3700	-36.89	20240717	2185	6.86	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
121	20241210	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	55	2	2.49	9240535	4172	2.07	2205	2300	2195	2870	1550	2210	2214.89	0.98	0	1155	2473	2341	2263	2131	2053	2302	2092	178	660	500	1450	5	1	35038012	794	-7.98	0.92	12	0.01	-284.00	2466.00	3700	20240717	-38.78	2185	20241209	3.66	3700	-38.78	20240717	2185	3.66	20241209	3700	-38.78	20240717	2185	3.66	20241209	0.93	N	064240	500	177 억	345107	N	N	N	N
122	20241209	160549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2210	-225	5	-9.24	441497485	195944	233.96	2395	2395	2185	3165	1705	2435	2253.19	0.95	0	11520	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	774	-7.78	0.90	12	0.56	-284.00	2466.00	3700	20240717	-40.27	2185	20241209	1.14	3700	-40.27	20240717	2185	1.14	20241209	3700	-40.27	20240717	2185	1.14	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
123	20241209	150551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2235	-200	5	-8.21	398797570	176633	210.90	2395	2395	2200	3165	1705	2435	2257.77	0.95	0	14387	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	783	-7.87	0.91	12	0.50	-284.00	2466.00	3700	20240717	-39.59	2200	20241209	1.59	3700	-39.59	20240717	2200	1.59	20241209	3700	-39.59	20240717	2200	1.59	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
124	20241209	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2245	-190	5	-7.80	336504940	148617	177.45	2395	2395	2200	3165	1705	2435	2264.24	0.95	0	12083	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	787	-7.90	0.91	12	0.42	-284.00	2466.00	3700	20240717	-39.32	2200	20241209	2.05	3700	-39.32	20240717	2200	2.05	20241209	3700	-39.32	20240717	2200	2.05	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
125	20241209	130551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2225	-210	5	-8.62	304329500	134182	160.22	2395	2395	2200	3165	1705	2435	2268.04	0.95	0	9895	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	780	-7.83	0.90	12	0.38	-284.00	2466.00	3700	20240717	-39.86	2200	20241209	1.14	3700	-39.86	20240717	2200	1.14	20241209	3700	-39.86	20240717	2200	1.14	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
126	20241209	120549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2260	-175	5	-7.19	202513825	88426	105.58	2395	2395	2240	3165	1705	2435	2290.21	0.95	0	3526	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	792	-7.96	0.92	12	0.25	-284.00	2466.00	3700	20240717	-38.92	2240	20241209	0.89	3700	-38.92	20240717	2240	0.89	20241209	3700	-38.92	20240717	2240	0.89	20241209	0.94	N	064240	500	177 억	333597	N	N	N	N
127	20241209	110551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-125	5	-5.13	105026140	45381	54.19	2395	2395	2275	3165	1705	2435	2314.32	0.95	0	1067	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	809	-8.13	0.94	12	0.13	-284.00	2466.00	3700	20240717	-37.57	2255	20241114	2.44	3700	-37.57	20240717	2255	2.44	20241114	3700	-37.57	20240717	2255	2.44	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
128	20241209	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-105	5	-4.31	74103985	31927	38.12	2395	2395	2275	3165	1705	2435	2321.04	0.95	0	254	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	816	-8.20	0.94	12	0.09	-284.00	2466.00	3700	20240717	-37.03	2255	20241114	3.33	3700	-37.03	20240717	2255	3.33	20241114	3700	-37.03	20240717	2255	3.33	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
129	20241209	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-60	5	-2.46	5543055	2337	2.79	2395	2395	2345	3165	1705	2435	2371.87	0.95	0	865	2571	2502	2411	2342	2251	2457	2297	178	730	500	1600	5	1	35038012	832	-8.36	0.96	12	0.01	-284.00	2466.00	3700	20240717	-35.81	2255	20241114	5.32	3700	-35.81	20240717	2255	5.32	20241114	3700	-35.81	20240717	2255	5.32	20241114	0.94	N	064240	500	177 억	333597	N	N	N	N
130	20241206	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-45	5	-1.81	190873420	79439	147.02	2475	2480	2320	3220	1740	2480	2402.44	0.98	0	-10290	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	853	-8.57	0.99	12	0.23	-284.00	2466.00	4410	20231129	-44.78	2255	20241114	7.98	3700	-34.19	20240717	2255	7.98	20241114	3700	-34.19	20240717	2255	7.98	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
131	20241206	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-65	5	-2.62	173731375	72391	133.98	2475	2480	2320	3220	1740	2480	2399.90	0.98	0	-8793	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	846	-8.50	0.98	12	0.21	-284.00	2466.00	4410	20231129	-45.24	2255	20241114	7.10	3700	-34.73	20240717	2255	7.10	20241114	3700	-34.73	20240717	2255	7.10	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
132	20241206	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-70	5	-2.82	157947495	65855	121.88	2475	2480	2320	3220	1740	2480	2398.41	0.98	0	-10611	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	844	-8.49	0.98	12	0.19	-284.00	2466.00	4410	20231129	-45.35	2255	20241114	6.87	3700	-34.86	20240717	2255	6.87	20241114	3700	-34.86	20240717	2255	6.87	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
133	20241206	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-80	5	-3.23	123331890	51368	95.07	2475	2480	2350	3220	1740	2480	2400.95	0.98	0	-9367	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	841	-8.45	0.97	12	0.15	-284.00	2466.00	4410	20231129	-45.58	2255	20241114	6.43	3700	-35.14	20240717	2255	6.43	20241114	3700	-35.14	20240717	2255	6.43	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
134	20241206	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-80	5	-3.23	87385015	36417	67.40	2475	2480	2350	3220	1740	2480	2399.57	0.98	0	-1679	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	841	-8.45	0.97	12	0.10	-284.00	2466.00	4410	20231129	-45.58	2255	20241114	6.43	3700	-35.14	20240717	2255	6.43	20241114	3700	-35.14	20240717	2255	6.43	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
135	20241206	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-100	5	-4.03	64455645	26747	49.50	2475	2480	2370	3220	1740	2480	2409.83	0.98	0	-2450	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	834	-8.38	0.97	12	0.08	-284.00	2466.00	4410	20231129	-46.03	2255	20241114	5.54	3700	-35.68	20240717	2255	5.54	20241114	3700	-35.68	20240717	2255	5.54	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
136	20241206	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-55	5	-2.22	34809290	14358	26.57	2475	2480	2400	3220	1740	2480	2424.38	0.98	0	-749	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	850	-8.54	0.98	12	0.04	-284.00	2466.00	4410	20231129	-45.01	2255	20241114	7.54	3700	-34.46	20240717	2255	7.54	20241114	3700	-34.46	20240717	2255	7.54	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
137	20241206	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-20	5	-0.81	2266245	923	1.71	2475	2480	2450	3220	1740	2480	2455.30	0.98	0	94	2550	2515	2480	2445	2410	2497	2427	178	740	500	1630	5	1	35038012	862	-8.66	1.00	12	0.00	-284.00	2466.00	4410	20231129	-44.22	2255	20241114	9.09	3700	-33.51	20240717	2255	9.09	20241114	3700	-33.51	20240717	2255	9.09	20241114	0.96	N	064240	500	177 억	343792	N	N	N	N
138	20241205	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-20	5	-0.80	133357165	53982	46.08	2500	2515	2445	3250	1750	2500	2469.93	0.98	0	386	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.15	-284.00	2466.00	4655	20231128	-46.72	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
139	20241205	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-40	5	-1.60	113596580	45996	39.26	2500	2515	2445	3250	1750	2500	2469.71	0.98	0	1891	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	862	-8.66	1.00	12	0.13	-284.00	2466.00	4655	20231128	-47.15	2255	20241114	9.09	3700	-33.51	20240717	2255	9.09	20241114	3700	-33.51	20240717	2255	9.09	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
140	20241205	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-25	5	-1.00	76185015	30805	26.29	2500	2515	2455	3250	1750	2500	2473.14	0.98	0	3070	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	867	-8.71	1.00	12	0.09	-284.00	2466.00	4655	20231128	-46.83	2255	20241114	9.76	3700	-33.11	20240717	2255	9.76	20241114	3700	-33.11	20240717	2255	9.76	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
141	20241205	130537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-5	5	-0.20	44535675	17957	15.33	2500	2515	2455	3250	1750	2500	2480.13	0.98	0	-24	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	874	-8.79	1.01	12	0.05	-284.00	2466.00	4655	20231128	-46.40	2255	20241114	10.64	3700	-32.57	20240717	2255	10.64	20241114	3700	-32.57	20240717	2255	10.64	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
142	20241205	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	38836745	15662	13.37	2500	2515	2455	3250	1750	2500	2479.68	0.98	0	-54	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.04	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
143	20241205	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	27425410	11056	9.44	2500	2515	2455	3250	1750	2500	2480.59	0.98	0	-2397	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.03	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
144	20241205	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	17839635	7189	6.14	2500	2515	2455	3250	1750	2500	2481.52	0.98	0	-2275	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.02	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
145	20241205	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	0	3	0.00	1055260	422	0.36	2500	2515	2495	3250	1750	2500	2500.62	0.98	0	-50	2580	2540	2460	2420	2340	2560	2440	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.00	-284.00	2466.00	4655	20231128	-46.29	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.96	N	064240	500	177 억	343406	N	N	N	N
146	20241204	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-15	5	-0.60	285504195	117153	368.65	2490	2500	2380	3265	1765	2515	2437.02	0.97	0	1912	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.33	-284.00	2466.00	4720	20231127	-47.03	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
147	20241204	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-25	5	-0.99	272511490	111943	352.25	2490	2500	2380	3265	1765	2515	2434.38	0.97	0	1907	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	872	-8.77	1.01	12	0.32	-284.00	2466.00	4720	20231127	-47.25	2255	20241114	10.42	3700	-32.70	20240717	2255	10.42	20241114	3700	-32.70	20240717	2255	10.42	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
148	20241204	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-35	5	-1.39	242528255	99786	314.00	2490	2500	2380	3265	1765	2515	2430.48	0.97	0	-3350	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.28	-284.00	2466.00	4720	20231127	-47.46	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
149	20241204	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-50	5	-1.99	228697710	94179	296.36	2490	2500	2380	3265	1765	2515	2428.33	0.97	0	-5917	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	864	-8.68	1.00	12	0.27	-284.00	2466.00	4720	20231127	-47.78	2255	20241114	9.31	3700	-33.38	20240717	2255	9.31	20241114	3700	-33.38	20240717	2255	9.31	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
150	20241204	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-70	5	-2.78	197406510	81366	256.04	2490	2500	2380	3265	1765	2515	2426.15	0.97	0	-10178	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	857	-8.61	0.99	12	0.23	-284.00	2466.00	4720	20231127	-48.20	2255	20241114	8.43	3700	-33.92	20240717	2255	8.43	20241114	3700	-33.92	20240717	2255	8.43	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
151	20241204	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-90	5	-3.58	177731760	73257	230.52	2490	2500	2380	3265	1765	2515	2426.14	0.97	0	-12032	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	850	-8.54	0.98	12	0.21	-284.00	2466.00	4720	20231127	-48.62	2255	20241114	7.54	3700	-34.46	20240717	2255	7.54	20241114	3700	-34.46	20240717	2255	7.54	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
152	20241204	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-80	5	-3.18	100917880	41388	130.24	2490	2500	2405	3265	1765	2515	2438.34	0.97	0	506	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	853	-8.57	0.99	12	0.12	-284.00	2466.00	4720	20231127	-48.41	2255	20241114	7.98	3700	-34.19	20240717	2255	7.98	20241114	3700	-34.19	20240717	2255	7.98	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
153	20241204	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-60	5	-2.39	8681205	3519	11.07	2490	2500	2455	3265	1765	2515	2466.95	0.97	0	293	2611	2562	2521	2472	2431	2542	2452	178	750	500	1650	5	1	35038012	860	-8.64	1.00	12	0.01	-284.00	2466.00	4720	20231127	-47.99	2255	20241114	8.87	3700	-33.65	20240717	2255	8.87	20241114	3700	-33.65	20240717	2255	8.87	20241114	0.97	N	064240	500	177 억	341553	N	N	N	N
154	20241203	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	30	2	1.21	80092505	31756	43.36	2535	2570	2480	3230	1740	2485	2522.12	0.98	0	-965	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	881	-8.86	1.02	12	0.09	-284.00	2466.00	4775	20231124	-47.33	2255	20241114	11.53	3700	-32.03	20240717	2255	11.53	20241114	3700	-32.03	20240717	2255	11.53	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
155	20241203	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	15	2	0.60	68315530	27041	36.92	2535	2570	2480	3230	1740	2485	2526.37	0.98	0	-985	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	876	-8.80	1.01	12	0.08	-284.00	2466.00	4775	20231124	-47.64	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
156	20241203	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	35	2	1.41	51783050	20411	27.87	2535	2570	2490	3230	1740	2485	2537.02	0.98	0	-1688	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	883	-8.87	1.02	12	0.06	-284.00	2466.00	4775	20231124	-47.23	2255	20241114	11.75	3700	-31.89	20240717	2255	11.75	20241114	3700	-31.89	20240717	2255	11.75	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
157	20241203	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	55	2	2.21	44343155	17455	23.83	2535	2570	2490	3230	1740	2485	2540.43	0.98	0	-1929	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	890	-8.94	1.03	12	0.05	-284.00	2466.00	4775	20231124	-46.81	2255	20241114	12.64	3700	-31.35	20240717	2255	12.64	20241114	3700	-31.35	20240717	2255	12.64	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
158	20241203	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	55	2	2.21	41235640	16227	22.16	2535	2570	2490	3230	1740	2485	2541.17	0.98	0	-1930	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	890	-8.94	1.03	12	0.05	-284.00	2466.00	4775	20231124	-46.81	2255	20241114	12.64	3700	-31.35	20240717	2255	12.64	20241114	3700	-31.35	20240717	2255	12.64	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
159	20241203	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	60	2	2.41	31548315	12414	16.95	2535	2570	2490	3230	1740	2485	2541.35	0.98	0	-1886	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	892	-8.96	1.03	12	0.04	-284.00	2466.00	4775	20231124	-46.70	2255	20241114	12.86	3700	-31.22	20240717	2255	12.86	20241114	3700	-31.22	20240717	2255	12.86	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
160	20241203	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	30	2	1.21	30118275	11848	16.18	2535	2570	2490	3230	1740	2485	2542.06	0.98	0	-1762	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	881	-8.86	1.02	12	0.03	-284.00	2466.00	4775	20231124	-47.33	2255	20241114	11.53	3700	-32.03	20240717	2255	11.53	20241114	3700	-32.03	20240717	2255	11.53	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
161	20241203	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	50	2	2.01	3022385	1195	1.63	2535	2535	2490	3230	1740	2485	2529.19	0.98	0	-177	2641	2562	2516	2437	2391	2540	2415	178	745	500	1640	5	1	35038012	888	-8.93	1.03	12	0.00	-284.00	2466.00	4775	20231124	-46.91	2255	20241114	12.42	3700	-31.49	20240717	2255	12.42	20241114	3700	-31.49	20240717	2255	12.42	20241114	0.97	N	064240	500	177 억	342518	N	N	N	N
162	20241202	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-30	5	-1.19	183421190	72587	108.82	2505	2595	2470	3265	1765	2515	2526.92	1.06	0	-29709	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	871	-8.75	1.01	12	0.21	-284.00	2466.00	4775	20231124	-47.96	2255	20241114	10.20	3700	-32.84	20240717	2255	10.20	20241114	3700	-32.84	20240717	2255	10.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
163	20241202	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-10	5	-0.40	161085680	63653	95.42	2505	2595	2470	3265	1765	2515	2530.68	1.06	0	-23889	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	878	-8.82	1.02	12	0.18	-284.00	2466.00	4775	20231124	-47.54	2255	20241114	11.09	3700	-32.30	20240717	2255	11.09	20241114	3700	-32.30	20240717	2255	11.09	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
164	20241202	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	15	2	0.60	149687120	59113	88.62	2505	2595	2470	3265	1765	2515	2532.22	1.06	0	-21534	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	886	-8.91	1.03	12	0.17	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	3700	-31.62	20240717	2255	12.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
165	20241202	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-15	5	-0.60	143871895	56804	85.16	2505	2595	2470	3265	1765	2515	2532.78	1.06	0	-21232	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	876	-8.80	1.01	12	0.16	-284.00	2466.00	4775	20231124	-47.64	2255	20241114	10.86	3700	-32.43	20240717	2255	10.86	20241114	3700	-32.43	20240717	2255	10.86	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
166	20241202	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	15	2	0.60	127975925	50475	75.67	2505	2595	2470	3265	1765	2515	2535.43	1.06	0	-19255	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	886	-8.91	1.03	12	0.14	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	3700	-31.62	20240717	2255	12.20	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
167	20241202	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-35	5	-1.39	106974365	42101	63.12	2505	2595	2470	3265	1765	2515	2540.90	1.06	0	-17011	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	869	-8.73	1.01	12	0.12	-284.00	2466.00	4775	20231124	-48.06	2255	20241114	9.98	3700	-32.97	20240717	2255	9.98	20241114	3700	-32.97	20240717	2255	9.98	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
168	20241202	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	50	2	1.99	74097675	28942	43.39	2505	2595	2500	3265	1765	2515	2560.21	1.06	0	-13710	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	899	-9.03	1.04	12	0.08	-284.00	2466.00	4775	20231124	-46.28	2255	20241114	13.75	3700	-30.68	20240717	2255	13.75	20241114	3700	-30.68	20240717	2255	13.75	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N
169	20241202	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	60	2	2.39	6251585	2457	3.68	2505	2595	2500	3265	1765	2515	2544.40	1.06	0	272	2608	2561	2533	2486	2458	2547	2472	178	750	500	1650	5	1	35038012	902	-9.07	1.04	12	0.01	-284.00	2466.00	4775	20231124	-46.07	2255	20241114	14.19	3700	-30.41	20240717	2255	14.19	20241114	3700	-30.41	20240717	2255	14.19	20241114	0.98	N	064240	500	177 억	372227	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History