KissMeData/099220/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160809	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
3	20241231	150801	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
4	20241231	140807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
5	20241231	130809	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
6	20241231	120808	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
7	20241231	110807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
8	20241231	100802	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
9	20241231	090810	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	265909118	241848	98.68	1082	1111	1073	1418	764	1091	1099.45	1.02	41727	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	572687	N	N	5	N	N
10	20241230	160805	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	264220516	240320	98.06	1082	1111	1073	1418	764	1091	1099.45	0.95	0	41959	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.43	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
11	20241230	150807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	16	2	1.47	248492783	226119	92.26	1082	1111	1073	1418	764	1091	1098.95	0.95	0	39709	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	622	-7.14	0.67	12	0.40	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
12	20241230	140807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	18	2	1.65	176813858	161400	65.85	1082	1110	1073	1418	764	1091	1095.50	0.95	0	1865	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	623	-7.15	0.67	12	0.29	-155.00	1661.00	2350	20240523	-52.81	981	20241204	13.05	2350	-52.81	20240523	981	13.05	20241204	2350	-52.81	20240523	981	13.05	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
13	20241230	130807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1101	10	2	0.92	161860331	147859	60.33	1082	1110	1073	1418	764	1091	1094.69	0.95	0	-4652	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	618	-7.10	0.66	12	0.26	-155.00	1661.00	2350	20240523	-53.15	981	20241204	12.23	2350	-53.15	20240523	981	12.23	20241204	2350	-53.15	20240523	981	12.23	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
14	20241230	120804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1104	13	2	1.19	150315683	137366	56.05	1082	1110	1073	1418	764	1091	1094.27	0.95	0	-5702	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	620	-7.12	0.66	12	0.24	-155.00	1661.00	2350	20240523	-53.02	981	20241204	12.54	2350	-53.02	20240523	981	12.54	20241204	2350	-53.02	20240523	981	12.54	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
15	20241230	110806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1105	14	2	1.28	108531614	99533	40.61	1082	1107	1073	1418	764	1091	1090.41	0.95	0	-4264	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	621	-7.13	0.67	12	0.18	-155.00	1661.00	2350	20240523	-52.98	981	20241204	12.64	2350	-52.98	20240523	981	12.64	20241204	2350	-52.98	20240523	981	12.64	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
16	20241230	100806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	0	3	0.00	67875058	62552	25.52	1082	1101	1073	1418	764	1091	1085.10	0.95	0	-11861	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	613	-7.04	0.66	12	0.11	-155.00	1661.00	2350	20240523	-53.57	981	20241204	11.21	2350	-53.57	20240523	981	11.21	20241204	2350	-53.57	20240523	981	11.21	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
17	20241230	090807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1086	-5	5	-0.46	24210972	22470	9.17	1082	1091	1073	1418	764	1091	1077.48	0.95	0	2113	1119	1104	1088	1073	1057	1097	1066	281	327	500	690	1	1	56171811	610	-7.01	0.65	12	0.04	-155.00	1661.00	2350	20240523	-53.79	981	20241204	10.70	2350	-53.79	20240523	981	10.70	20241204	2350	-53.79	20240523	981	10.70	20241204	1.97	N	099220	500	280 억	530960	N	N	5	N	N
18	20241227	160803	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	-3	5	-0.27	261428821	240919	72.70	1094	1103	1072	1422	766	1094	1085.10	0.86	0	49359	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	613	-7.04	0.66	12	0.43	-155.00	1661.00	2350	20240523	-53.57	981	20241204	11.21	2350	-53.57	20240523	981	11.21	20241204	2350	-53.57	20240523	981	11.21	20241204	1.99	N	099220	500	280 억	481631	N	N	5	N	N
19	20241227	150802	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	-3	5	-0.27	230190018	212193	64.04	1094	1103	1072	1422	766	1094	1084.81	0.86	0	45538	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	613	-7.04	0.66	12	0.38	-155.00	1661.00	2350	20240523	-53.57	981	20241204	11.21	2350	-53.57	20240523	981	11.21	20241204	2350	-53.57	20240523	981	11.21	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
20	20241227	140804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1084	-10	5	-0.91	182111128	167920	50.67	1094	1103	1072	1422	766	1094	1084.51	0.86	0	26247	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	609	-6.99	0.65	12	0.30	-155.00	1661.00	2350	20240523	-53.87	981	20241204	10.50	2350	-53.87	20240523	981	10.50	20241204	2350	-53.87	20240523	981	10.50	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
21	20241227	130804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1079	-15	5	-1.37	157190448	144826	43.71	1094	1103	1072	1422	766	1094	1085.37	0.86	0	17541	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	606	-6.96	0.65	12	0.26	-155.00	1661.00	2350	20240523	-54.09	981	20241204	9.99	2350	-54.09	20240523	981	9.99	20241204	2350	-54.09	20240523	981	9.99	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
22	20241227	120804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1079	-15	5	-1.37	137805295	126828	38.27	1094	1103	1073	1422	766	1094	1086.55	0.86	0	13393	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	606	-6.96	0.65	12	0.23	-155.00	1661.00	2350	20240523	-54.09	981	20241204	9.99	2350	-54.09	20240523	981	9.99	20241204	2350	-54.09	20240523	981	9.99	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
23	20241227	110802	57	100.00	KOSDAQ		유통	N	N	N	N	N	1077	-17	5	-1.55	108409245	99523	30.03	1094	1103	1077	1422	766	1094	1089.29	0.86	0	5402	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	605	-6.95	0.65	12	0.18	-155.00	1661.00	2350	20240523	-54.17	981	20241204	9.79	2350	-54.17	20240523	981	9.79	20241204	2350	-54.17	20240523	981	9.79	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
24	20241227	100801	57	100.00	KOSDAQ		유통	N	N	N	N	N	1097	3	2	0.27	68894599	63117	19.05	1094	1103	1084	1422	766	1094	1091.54	0.86	0	15722	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	616	-7.08	0.66	12	0.11	-155.00	1661.00	2350	20240523	-53.32	981	20241204	11.82	2350	-53.32	20240523	981	11.82	20241204	2350	-53.32	20240523	981	11.82	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
25	20241227	090805	57	100.00	KOSDAQ		유통	N	N	N	N	N	1095	1	2	0.09	3782851	3457	1.04	1094	1099	1092	1422	766	1094	1094.26	0.86	0	-1758	1154	1124	1108	1078	1062	1116	1070	281	328	500	700	1	1	56171811	615	-7.06	0.66	12	0.01	-155.00	1661.00	2350	20240523	-53.40	981	20241204	11.62	2350	-53.40	20240523	981	11.62	20241204	2350	-53.40	20240523	981	11.62	20241204	1.99	N	099220	500	280 억	481631	N	N	0	N	N
26	20241226	160758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1094	-25	5	-2.23	361043911	324629	85.18	1120	1138	1092	1454	784	1119	1112.24	0.84	0	7963	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	615	-7.06	0.66	12	0.58	-155.00	1661.00	2350	20240523	-53.45	981	20241204	11.52	2350	-53.45	20240523	981	11.52	20241204	2350	-53.45	20240523	981	11.52	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
27	20241226	150755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	-21	5	-1.88	336383250	302130	79.28	1120	1138	1092	1454	784	1119	1113.37	0.84	0	2291	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	617	-7.08	0.66	12	0.54	-155.00	1661.00	2350	20240523	-53.28	981	20241204	11.93	2350	-53.28	20240523	981	11.93	20241204	2350	-53.28	20240523	981	11.93	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
28	20241226	140755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1094	-25	5	-2.23	291264008	260961	68.47	1120	1138	1092	1454	784	1119	1116.12	0.84	0	-17483	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	615	-7.06	0.66	12	0.46	-155.00	1661.00	2350	20240523	-53.45	981	20241204	11.52	2350	-53.45	20240523	981	11.52	20241204	2350	-53.45	20240523	981	11.52	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
29	20241226	130757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1107	-12	5	-1.07	226788351	202387	53.10	1120	1138	1107	1454	784	1119	1120.57	0.84	0	-8065	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	622	-7.14	0.67	12	0.36	-155.00	1661.00	2350	20240523	-52.89	981	20241204	12.84	2350	-52.89	20240523	981	12.84	20241204	2350	-52.89	20240523	981	12.84	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
30	20241226	120753	57	100.00	KOSDAQ		유통	N	N	N	N	N	1113	-6	5	-0.54	196215457	174858	45.88	1120	1138	1111	1454	784	1119	1122.14	0.84	0	-2170	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	625	-7.18	0.67	12	0.31	-155.00	1661.00	2350	20240523	-52.64	981	20241204	13.46	2350	-52.64	20240523	981	13.46	20241204	2350	-52.64	20240523	981	13.46	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
31	20241226	110754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	0	3	0.00	165014644	146814	38.52	1120	1138	1111	1454	784	1119	1123.97	0.84	0	-387	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	629	-7.22	0.67	12	0.26	-155.00	1661.00	2350	20240523	-52.38	981	20241204	14.07	2350	-52.38	20240523	981	14.07	20241204	2350	-52.38	20240523	981	14.07	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
32	20241226	100756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1124	5	2	0.45	73848541	65590	17.21	1120	1138	1111	1454	784	1119	1125.91	0.84	0	7096	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	631	-7.25	0.68	12	0.12	-155.00	1661.00	2350	20240523	-52.17	981	20241204	14.58	2350	-52.17	20240523	981	14.58	20241204	2350	-52.17	20240523	981	14.58	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
33	20241226	090757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1138	19	2	1.70	22403558	19806	5.20	1120	1138	1120	1454	784	1119	1131.15	0.84	0	7020	1154	1136	1124	1106	1094	1130	1100	281	335	500	710	1	1	56171811	639	-7.34	0.69	12	0.04	-155.00	1661.00	2350	20240523	-51.57	981	20241204	16.00	2350	-51.57	20240523	981	16.00	20241204	2350	-51.57	20240523	981	16.00	20241204	2.02	N	099220	500	280 억	473329	N	N	0	N	N
34	20241224	160756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	-11	5	-0.97	426462706	378658	70.17	1131	1142	1112	1469	791	1130	1126.25	0.77	0	36597	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	629	-7.22	0.67	12	0.67	-155.00	1661.00	2350	20240523	-52.38	981	20241204	14.07	2350	-52.38	20240523	981	14.07	20241204	2350	-52.38	20240523	981	14.07	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
35	20241224	150755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	-10	5	-0.88	383728462	340494	63.10	1131	1142	1112	1469	791	1130	1126.97	0.77	0	14002	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	629	-7.23	0.67	12	0.61	-155.00	1661.00	2350	20240523	-52.34	981	20241204	14.17	2350	-52.34	20240523	981	14.17	20241204	2350	-52.34	20240523	981	14.17	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
36	20241224	140753	57	100.00	KOSDAQ		유통	N	N	N	N	N	1122	-8	5	-0.71	362166094	321247	59.53	1131	1142	1112	1469	791	1130	1127.37	0.77	0	8273	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	630	-7.24	0.68	12	0.57	-155.00	1661.00	2350	20240523	-52.26	981	20241204	14.37	2350	-52.26	20240523	981	14.37	20241204	2350	-52.26	20240523	981	14.37	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
37	20241224	130756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1124	-6	5	-0.53	314018122	278203	51.56	1131	1142	1120	1469	791	1130	1128.74	0.77	0	-13709	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	631	-7.25	0.68	12	0.50	-155.00	1661.00	2350	20240523	-52.17	981	20241204	14.58	2350	-52.17	20240523	981	14.58	20241204	2350	-52.17	20240523	981	14.58	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
38	20241224	120754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1127	-3	5	-0.27	239753579	212057	39.30	1131	1142	1121	1469	791	1130	1130.61	0.77	0	-1692	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	633	-7.27	0.68	12	0.38	-155.00	1661.00	2350	20240523	-52.04	981	20241204	14.88	2350	-52.04	20240523	981	14.88	20241204	2350	-52.04	20240523	981	14.88	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
39	20241224	110757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1128	-2	5	-0.18	221981697	196315	36.38	1131	1142	1121	1469	791	1130	1130.74	0.77	0	4707	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	634	-7.28	0.68	12	0.35	-155.00	1661.00	2350	20240523	-52.00	981	20241204	14.98	2350	-52.00	20240523	981	14.98	20241204	2350	-52.00	20240523	981	14.98	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
40	20241224	100755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	-5	5	-0.44	144904308	128025	23.73	1131	1140	1124	1469	791	1130	1131.85	0.77	0	15094	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	632	-7.26	0.68	12	0.23	-155.00	1661.00	2350	20240523	-52.13	981	20241204	14.68	2350	-52.13	20240523	981	14.68	20241204	2350	-52.13	20240523	981	14.68	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
41	20241224	090758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1131	1	2	0.09	52253624	46189	8.56	1131	1140	1130	1469	791	1130	1131.31	0.77	0	14	1196	1162	1145	1111	1094	1154	1103	281	339	500	720	1	1	56171811	635	-7.30	0.68	12	0.08	-155.00	1661.00	2350	20240523	-51.87	981	20241204	15.29	2350	-51.87	20240523	981	15.29	20241204	2350	-51.87	20240523	981	15.29	20241204	2.08	N	099220	500	280 억	430998	N	N	0	N	N
42	20241223	160749	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	-27	5	-2.33	607310906	531030	97.44	1157	1179	1128	1504	810	1157	1143.70	0.86	0	-50912	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	635	-7.29	0.68	12	0.95	-155.00	1661.00	2350	20240523	-51.91	981	20241204	15.19	2350	-51.91	20240523	981	15.19	20241204	2350	-51.91	20240523	981	15.19	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
43	20241223	150754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	-27	5	-2.33	552547881	482567	88.54	1157	1179	1128	1504	810	1157	1145.02	0.86	0	-42832	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	635	-7.29	0.68	12	0.86	-155.00	1661.00	2350	20240523	-51.91	981	20241204	15.19	2350	-51.91	20240523	981	15.19	20241204	2350	-51.91	20240523	981	15.19	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
44	20241223	140748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	-22	5	-1.90	443196670	385908	70.81	1157	1179	1130	1504	810	1157	1148.45	0.86	0	-16155	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	638	-7.32	0.68	12	0.69	-155.00	1661.00	2350	20240523	-51.70	981	20241204	15.70	2350	-51.70	20240523	981	15.70	20241204	2350	-51.70	20240523	981	15.70	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
45	20241223	130748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1138	-19	5	-1.64	393592449	342254	62.80	1157	1179	1130	1504	810	1157	1150.00	0.86	0	-25574	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	639	-7.34	0.69	12	0.61	-155.00	1661.00	2350	20240523	-51.57	981	20241204	16.00	2350	-51.57	20240523	981	16.00	20241204	2350	-51.57	20240523	981	16.00	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
46	20241223	120751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1141	-16	5	-1.38	347352962	301491	55.32	1157	1179	1130	1504	810	1157	1152.12	0.86	0	-25949	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	641	-7.36	0.69	12	0.54	-155.00	1661.00	2350	20240523	-51.45	981	20241204	16.31	2350	-51.45	20240523	981	16.31	20241204	2350	-51.45	20240523	981	16.31	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
47	20241223	110749	57	100.00	KOSDAQ		유통	N	N	N	N	N	1151	-6	5	-0.52	267854394	231623	42.50	1157	1179	1149	1504	810	1157	1156.42	0.86	0	-34416	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	647	-7.43	0.69	12	0.41	-155.00	1661.00	2350	20240523	-51.02	981	20241204	17.33	2350	-51.02	20240523	981	17.33	20241204	2350	-51.02	20240523	981	17.33	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
48	20241223	100744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	0	3	0.00	169457935	146251	26.84	1157	1179	1152	1504	810	1157	1158.68	0.86	0	-1214	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	650	-7.46	0.70	12	0.26	-155.00	1661.00	2350	20240523	-50.77	981	20241204	17.94	2350	-50.77	20240523	981	17.94	20241204	2350	-50.77	20240523	981	17.94	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
49	20241223	090748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	19	2	1.64	9544046	8198	1.50	1157	1179	1157	1504	810	1157	1164.19	0.86	0	528	1215	1185	1169	1139	1123	1178	1132	281	347	500	740	1	1	56171811	661	-7.59	0.71	12	0.01	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	2350	-49.96	20240523	981	19.88	20241204	2350	-49.96	20240523	981	19.88	20241204	1.93	N	099220	500	280 억	482478	N	N	0	N	N
50	20241220	160744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-39	5	-3.26	628086089	537010	14.48	1195	1199	1153	1554	838	1196	1169.64	0.71	0	86473	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	650	-7.46	0.70	12	0.96	-155.00	1661.00	2350	20240523	-50.77	981	20241204	17.94	2350	-50.77	20240523	981	17.94	20241204	2350	-50.77	20240523	981	17.94	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
51	20241220	150748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	-27	5	-2.26	591109359	505115	13.62	1195	1199	1153	1554	838	1196	1170.25	0.71	0	75783	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	657	-7.54	0.70	12	0.90	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	2350	-50.26	20240523	981	19.16	20241204	2350	-50.26	20240523	981	19.16	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
52	20241220	140746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-35	5	-2.93	555408277	474409	12.79	1195	1199	1153	1554	838	1196	1170.74	0.71	0	60510	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	652	-7.49	0.70	12	0.84	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	2350	-50.60	20240523	981	18.35	20241204	2350	-50.60	20240523	981	18.35	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
53	20241220	130744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1166	-30	5	-2.51	451656165	384900	10.38	1195	1199	1153	1554	838	1196	1173.44	0.71	0	26842	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	655	-7.52	0.70	12	0.69	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	2350	-50.38	20240523	981	18.86	20241204	2350	-50.38	20240523	981	18.86	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
54	20241220	120744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	-27	5	-2.26	384676819	327278	8.82	1195	1199	1153	1554	838	1196	1175.38	0.71	0	9523	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	657	-7.54	0.70	12	0.58	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	2350	-50.26	20240523	981	19.16	20241204	2350	-50.26	20240523	981	19.16	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
55	20241220	110744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1170	-26	5	-2.17	340940319	289861	7.81	1195	1199	1153	1554	838	1196	1176.22	0.71	0	8594	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	657	-7.55	0.70	12	0.52	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	2350	-50.21	20240523	981	19.27	20241204	2350	-50.21	20240523	981	19.27	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
56	20241220	100745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	-16	5	-1.34	277981508	236365	6.37	1195	1199	1153	1554	838	1196	1176.07	0.71	0	494	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	663	-7.61	0.71	12	0.42	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	2350	-49.79	20240523	981	20.29	20241204	2350	-49.79	20240523	981	20.29	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
57	20241220	090746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	-13	5	-1.09	73050861	61559	1.66	1195	1198	1177	1554	838	1196	1186.68	0.71	0	-23209	1354	1274	1212	1132	1070	1244	1102	281	358	500	760	1	1	56171811	665	-7.63	0.71	12	0.11	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	2350	-49.66	20240523	981	20.59	20241204	2350	-49.66	20240523	981	20.59	20241204	1.89	N	099220	500	280 억	396139	N	N	0	N	N
58	20241219	160743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1196	-36	5	-2.92	4543838462	3690775	366.74	1214	1292	1150	1601	863	1232	1231.14	1.62	0	-528448	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	672	-7.72	0.72	12	6.57	-155.00	1661.00	2350	20240523	-49.11	981	20241204	21.92	2350	-49.11	20240523	981	21.92	20241204	2350	-49.11	20240523	981	21.92	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
59	20241219	150741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1192	-40	5	-3.25	4470416255	3629149	360.62	1214	1292	1150	1601	863	1232	1231.81	1.62	0	-568829	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	670	-7.69	0.72	12	6.46	-155.00	1661.00	2350	20240523	-49.28	981	20241204	21.51	2350	-49.28	20240523	981	21.51	20241204	2350	-49.28	20240523	981	21.51	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
60	20241219	140743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1196	-36	5	-2.92	4282718180	3471895	344.99	1214	1292	1150	1601	863	1232	1233.54	1.62	0	-556019	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	672	-7.72	0.72	12	6.18	-155.00	1661.00	2350	20240523	-49.11	981	20241204	21.92	2350	-49.11	20240523	981	21.92	20241204	2350	-49.11	20240523	981	21.92	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
61	20241219	130742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1221	-11	5	-0.89	3905766706	3158410	313.84	1214	1292	1150	1601	863	1232	1236.62	1.62	0	-616628	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	686	-7.88	0.74	12	5.62	-155.00	1661.00	2350	20240523	-48.04	981	20241204	24.46	2350	-48.04	20240523	981	24.46	20241204	2350	-48.04	20240523	981	24.46	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
62	20241219	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	11	2	0.89	2932324456	2381580	236.65	1214	1286	1150	1601	863	1232	1231.25	1.62	0	-662590	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	698	-8.02	0.75	12	4.24	-155.00	1661.00	2350	20240523	-47.11	981	20241204	26.71	2350	-47.11	20240523	981	26.71	20241204	2350	-47.11	20240523	981	26.71	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
63	20241219	110742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1182	-50	5	-4.06	408993212	343495	34.13	1214	1217	1150	1601	863	1232	1190.68	1.62	0	-45692	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	664	-7.63	0.71	12	0.61	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	2350	-49.70	20240523	981	20.49	20241204	2350	-49.70	20240523	981	20.49	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
64	20241219	100733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	-39	5	-3.17	300693749	252108	25.05	1214	1217	1150	1601	863	1232	1192.72	1.62	0	12697	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	670	-7.70	0.72	12	0.45	-155.00	1661.00	2350	20240523	-49.23	981	20241204	21.61	2350	-49.23	20240523	981	21.61	20241204	2350	-49.23	20240523	981	21.61	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
65	20241219	090744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1195	-37	5	-3.00	82979929	69483	6.90	1214	1217	1150	1601	863	1232	1194.25	1.62	0	8794	1308	1269	1246	1207	1184	1258	1196	281	369	500	780	1	1	56171811	671	-7.71	0.72	12	0.12	-155.00	1661.00	2350	20240523	-49.15	981	20241204	21.81	2350	-49.15	20240523	981	21.81	20241204	2350	-49.15	20240523	981	21.81	20241204	1.97	N	099220	500	280 억	911692	N	N	0	N	N
66	20241218	160738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-53	5	-4.12	1213120976	975906	127.68	1285	1285	1223	1670	900	1285	1242.61	1.41	0	121279	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	692	-7.95	0.74	12	1.74	-155.00	1661.00	2350	20240523	-47.57	981	20241204	25.59	2350	-47.57	20240523	981	25.59	20241204	2350	-47.57	20240523	981	25.59	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
67	20241218	150743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	-48	5	-3.74	1167423905	938839	122.83	1285	1285	1223	1670	900	1285	1242.98	1.41	0	121967	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	695	-7.98	0.74	12	1.67	-155.00	1661.00	2350	20240523	-47.36	981	20241204	26.10	2350	-47.36	20240523	981	26.10	20241204	2350	-47.36	20240523	981	26.10	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
68	20241218	140740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	-48	5	-3.74	979477239	786016	102.84	1285	1285	1224	1670	900	1285	1245.58	1.41	0	75140	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	695	-7.98	0.74	12	1.40	-155.00	1661.00	2350	20240523	-47.36	981	20241204	26.10	2350	-47.36	20240523	981	26.10	20241204	2350	-47.36	20240523	981	26.10	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
69	20241218	130742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	-56	5	-4.36	838506625	671559	87.86	1285	1285	1224	1670	900	1285	1247.99	1.41	0	84796	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	690	-7.93	0.74	12	1.20	-155.00	1661.00	2350	20240523	-47.70	981	20241204	25.28	2350	-47.70	20240523	981	25.28	20241204	2350	-47.70	20240523	981	25.28	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
70	20241218	120733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	-51	5	-3.97	796515960	637518	83.41	1285	1285	1224	1670	900	1285	1248.78	1.41	0	101818	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	693	-7.96	0.74	12	1.13	-155.00	1661.00	2350	20240523	-47.49	981	20241204	25.79	2350	-47.49	20240523	981	25.79	20241204	2350	-47.49	20240523	981	25.79	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
71	20241218	110741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-53	5	-4.12	686552707	548338	71.74	1285	1285	1232	1670	900	1285	1251.39	1.41	0	87017	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	692	-7.95	0.74	12	0.98	-155.00	1661.00	2350	20240523	-47.57	981	20241204	25.59	2350	-47.57	20240523	981	25.59	20241204	2350	-47.57	20240523	981	25.59	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
72	20241218	100742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1245	-40	5	-3.11	488315775	388724	50.86	1285	1285	1241	1670	900	1285	1255.36	1.41	0	73788	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	699	-8.03	0.75	12	0.69	-155.00	1661.00	2350	20240523	-47.02	981	20241204	26.91	2350	-47.02	20240523	981	26.91	20241204	2350	-47.02	20240523	981	26.91	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
73	20241218	090743	57	100.00	KOSDAQ		유통	N	N	N	N	N	1271	-14	5	-1.09	74296417	58473	7.65	1285	1285	1260	1670	900	1285	1267.28	1.41	0	21197	1364	1324	1300	1260	1236	1312	1248	281	385	500	820	1	1	56171811	714	-8.20	0.77	12	0.10	-155.00	1661.00	2350	20240523	-45.91	981	20241204	29.56	2350	-45.91	20240523	981	29.56	20241204	2350	-45.91	20240523	981	29.56	20241204	2.05	N	099220	500	280 억	789849	N	N	0	N	N
74	20241217	160737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1285	-64	5	-4.74	985394256	759152	23.07	1340	1340	1276	1753	945	1349	1298.02	1.58	0	-107932	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	722	-8.29	0.77	12	1.35	-155.00	1661.00	2350	20240523	-45.32	981	20241204	30.99	2350	-45.32	20240523	981	30.99	20241204	2350	-45.32	20240523	981	30.99	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
75	20241217	150740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	-72	5	-5.34	917317198	706278	21.46	1340	1340	1276	1753	945	1349	1298.80	1.58	0	-91310	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	717	-8.24	0.77	12	1.26	-155.00	1661.00	2350	20240523	-45.66	981	20241204	30.17	2350	-45.66	20240523	981	30.17	20241204	2350	-45.66	20240523	981	30.17	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
76	20241217	140734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1287	-62	5	-4.60	780708214	599708	18.22	1340	1340	1285	1753	945	1349	1301.81	1.58	0	-38182	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	723	-8.30	0.77	12	1.07	-155.00	1661.00	2350	20240523	-45.23	981	20241204	31.19	2350	-45.23	20240523	981	31.19	20241204	2350	-45.23	20240523	981	31.19	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
77	20241217	130728	57	100.00	KOSDAQ		유통	N	N	N	N	N	1288	-61	5	-4.52	738508294	567016	17.23	1340	1340	1285	1753	945	1349	1302.45	1.58	0	-43552	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	723	-8.31	0.78	12	1.01	-155.00	1661.00	2350	20240523	-45.19	981	20241204	31.29	2350	-45.19	20240523	981	31.29	20241204	2350	-45.19	20240523	981	31.29	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
78	20241217	120721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	-56	5	-4.15	713316935	547463	16.64	1340	1340	1285	1753	945	1349	1302.95	1.58	0	-44378	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	726	-8.34	0.78	12	0.97	-155.00	1661.00	2350	20240523	-44.98	981	20241204	31.80	2350	-44.98	20240523	981	31.80	20241204	2350	-44.98	20240523	981	31.80	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
79	20241217	110724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1290	-59	5	-4.37	576955359	441614	13.42	1340	1340	1285	1753	945	1349	1306.47	1.58	0	-22602	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	725	-8.32	0.78	12	0.79	-155.00	1661.00	2350	20240523	-45.11	981	20241204	31.50	2350	-45.11	20240523	981	31.50	20241204	2350	-45.11	20240523	981	31.50	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
80	20241217	100731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	-50	5	-3.71	463102414	353694	10.75	1340	1340	1285	1753	945	1349	1309.33	1.58	0	15686	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	730	-8.38	0.78	12	0.63	-155.00	1661.00	2350	20240523	-44.72	981	20241204	32.42	2350	-44.72	20240523	981	32.42	20241204	2350	-44.72	20240523	981	32.42	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
81	20241217	090738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-41	5	-3.04	94545428	71606	2.18	1340	1340	1308	1753	945	1349	1320.36	1.58	0	-18176	1443	1395	1356	1308	1269	1420	1333	281	404	500	860	1	1	56171811	735	-8.44	0.79	12	0.13	-155.00	1661.00	2350	20240523	-44.34	981	20241204	33.33	2350	-44.34	20240523	981	33.33	20241204	2350	-44.34	20240523	981	33.33	20241204	2.05	N	099220	500	280 억	888424	N	N	0	N	N
82	20241216	160730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	52	2	4.01	4469915670	3270954	156.49	1329	1404	1317	1686	908	1297	1366.55	1.02	0	320917	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	758	-8.70	0.81	12	5.82	-155.00	1661.00	2350	20240523	-42.60	981	20241204	37.51	2350	-42.60	20240523	981	37.51	20241204	2350	-42.60	20240523	981	37.51	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
83	20241216	150739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	53	2	4.09	4370344405	3197193	152.96	1329	1404	1317	1686	908	1297	1366.93	1.02	0	321747	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	758	-8.71	0.81	12	5.69	-155.00	1661.00	2350	20240523	-42.55	981	20241204	37.61	2350	-42.55	20240523	981	37.61	20241204	2350	-42.55	20240523	981	37.61	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
84	20241216	140738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	57	2	4.39	4149026097	3033183	145.11	1329	1404	1317	1686	908	1297	1367.88	1.02	0	312708	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	761	-8.74	0.82	12	5.40	-155.00	1661.00	2350	20240523	-42.38	981	20241204	38.02	2350	-42.38	20240523	981	38.02	20241204	2350	-42.38	20240523	981	38.02	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
85	20241216	130739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	88	2	6.78	3610366544	2640805	126.34	1329	1404	1317	1686	908	1297	1367.15	1.02	0	250323	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	778	-8.94	0.83	12	4.70	-155.00	1661.00	2350	20240523	-41.06	981	20241204	41.18	2350	-41.06	20240523	981	41.18	20241204	2350	-41.06	20240523	981	41.18	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
86	20241216	120739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	48	2	3.70	2623807816	1926986	92.19	1329	1404	1317	1686	908	1297	1361.61	1.02	0	52935	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	756	-8.68	0.81	12	3.43	-155.00	1661.00	2350	20240523	-42.77	981	20241204	37.10	2350	-42.77	20240523	981	37.10	20241204	2350	-42.77	20240523	981	37.10	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
87	20241216	110737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	52	2	4.01	2495765648	1832113	87.65	1329	1404	1317	1686	908	1297	1362.23	1.02	0	41433	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	758	-8.70	0.81	12	3.26	-155.00	1661.00	2350	20240523	-42.60	981	20241204	37.51	2350	-42.60	20240523	981	37.51	20241204	2350	-42.60	20240523	981	37.51	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
88	20241216	100739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	47	2	3.62	2246124527	1646617	78.78	1329	1404	1317	1686	908	1297	1364.08	1.02	0	39697	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	755	-8.67	0.81	12	2.93	-155.00	1661.00	2350	20240523	-42.81	981	20241204	37.00	2350	-42.81	20240523	981	37.00	20241204	2350	-42.81	20240523	981	37.00	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
89	20241216	090739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1377	80	2	6.17	1098005875	799582	38.25	1329	1404	1317	1686	908	1297	1373.22	1.02	0	160932	1375	1335	1267	1227	1159	1356	1248	281	389	500	830	1	1	56171811	773	-8.88	0.83	12	1.42	-155.00	1661.00	2350	20240523	-41.40	981	20241204	40.37	2350	-41.40	20240523	981	40.37	20241204	2350	-41.40	20240523	981	40.37	20241204	1.94	N	099220	500	280 억	575424	N	N	0	N	N
90	20241213	160731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	97	2	8.08	2603829113	2064202	60.81	1200	1307	1199	1560	840	1200	1261.13	0.40	0	367365	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	729	-8.37	0.78	12	3.67	-155.00	1661.00	2350	20240523	-44.81	981	20241204	32.21	2350	-44.81	20240523	981	32.21	20241204	2350	-44.81	20240523	981	32.21	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
91	20241213	150736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	75	2	6.25	1779208943	1425658	42.00	1200	1279	1199	1560	840	1200	1248.09	0.40	0	276674	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	716	-8.23	0.77	12	2.54	-155.00	1661.00	2350	20240523	-45.74	981	20241204	29.97	2350	-45.74	20240523	981	29.97	20241204	2350	-45.74	20240523	981	29.97	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
92	20241213	140737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1265	65	2	5.42	1465794486	1178331	34.71	1200	1279	1199	1560	840	1200	1244.07	0.40	0	188470	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	711	-8.16	0.76	12	2.10	-155.00	1661.00	2350	20240523	-46.17	981	20241204	28.95	2350	-46.17	20240523	981	28.95	20241204	2350	-46.17	20240523	981	28.95	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
93	20241213	130737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1262	62	2	5.17	1236309331	995953	29.34	1200	1279	1199	1560	840	1200	1241.46	0.40	0	135824	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	709	-8.14	0.76	12	1.77	-155.00	1661.00	2350	20240523	-46.30	981	20241204	28.64	2350	-46.30	20240523	981	28.64	20241204	2350	-46.30	20240523	981	28.64	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
94	20241213	120738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1257	57	2	4.75	835610036	679589	20.02	1200	1262	1199	1560	840	1200	1229.71	0.40	0	115237	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	706	-8.11	0.76	12	1.21	-155.00	1661.00	2350	20240523	-46.51	981	20241204	28.13	2350	-46.51	20240523	981	28.13	20241204	2350	-46.51	20240523	981	28.13	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
95	20241213	110735	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	39	2	3.25	507687881	416621	12.27	1200	1243	1199	1560	840	1200	1218.72	0.40	0	41800	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	696	-7.99	0.75	12	0.74	-155.00	1661.00	2350	20240523	-47.28	981	20241204	26.30	2350	-47.28	20240523	981	26.30	20241204	2350	-47.28	20240523	981	26.30	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
96	20241213	100729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	10	2	0.83	281889240	232993	6.86	1200	1218	1199	1560	840	1200	1209.99	0.40	0	-12653	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	680	-7.81	0.73	12	0.41	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
97	20241213	090737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1202	2	2	0.17	65211081	54070	1.59	1200	1217	1199	1560	840	1200	1206.40	0.40	0	3086	1446	1322	1261	1137	1076	1292	1107	281	360	500	760	1	1	56171811	675	-7.75	0.72	12	0.10	-155.00	1661.00	2350	20240523	-48.85	981	20241204	22.53	2350	-48.85	20240523	981	22.53	20241204	2350	-48.85	20240523	981	22.53	20241204	1.87	N	099220	500	280 억	222904	N	N	0	N	N
98	20241212	160739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	-60	5	-4.76	4289101933	3378565	185.49	1312	1385	1200	1638	882	1260	1269.55	0.79	0	-219008	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	674	-7.74	0.72	12	6.01	-155.00	1661.00	2350	20240523	-48.94	981	20241204	22.32	2350	-48.94	20240523	981	22.32	20241204	2350	-48.94	20240523	981	22.32	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
99	20241212	150731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-53	5	-4.21	4160598172	3271814	179.63	1312	1385	1201	1638	882	1260	1271.65	0.79	0	-251328	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	678	-7.79	0.73	12	5.82	-155.00	1661.00	2350	20240523	-48.64	981	20241204	23.04	2350	-48.64	20240523	981	23.04	20241204	2350	-48.64	20240523	981	23.04	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
100	20241212	140731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1214	-46	5	-3.65	3944233542	3093109	169.82	1312	1385	1201	1638	882	1260	1275.17	0.79	0	-274304	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	682	-7.83	0.73	12	5.51	-155.00	1661.00	2350	20240523	-48.34	981	20241204	23.75	2350	-48.34	20240523	981	23.75	20241204	2350	-48.34	20240523	981	23.75	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
101	20241212	130727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-50	5	-3.97	3908596063	3063756	168.20	1312	1385	1201	1638	882	1260	1275.76	0.79	0	-271500	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	680	-7.81	0.73	12	5.45	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
102	20241212	120716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1216	-44	5	-3.49	3743801651	2927324	160.71	1312	1385	1204	1638	882	1260	1278.92	0.79	0	-275502	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	683	-7.85	0.73	12	5.21	-155.00	1661.00	2350	20240523	-48.26	981	20241204	23.96	2350	-48.26	20240523	981	23.96	20241204	2350	-48.26	20240523	981	23.96	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
103	20241212	110727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-28	5	-2.22	3452975453	2688648	147.61	1312	1385	1220	1638	882	1260	1284.29	0.79	0	-271540	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	692	-7.95	0.74	12	4.79	-155.00	1661.00	2350	20240523	-47.57	981	20241204	25.59	2350	-47.57	20240523	981	25.59	20241204	2350	-47.57	20240523	981	25.59	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
104	20241212	100725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1233	-27	5	-2.14	3030047851	2345629	128.78	1312	1385	1233	1638	882	1260	1291.80	0.79	0	-292218	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	693	-7.95	0.74	12	4.18	-155.00	1661.00	2350	20240523	-47.53	981	20241204	25.69	2350	-47.53	20240523	981	25.69	20241204	2350	-47.53	20240523	981	25.69	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
105	20241212	090732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	6	2	0.48	1951759972	1491292	81.87	1312	1385	1266	1638	882	1260	1308.81	0.79	0	-247824	1306	1282	1251	1227	1196	1295	1240	281	378	500	800	1	1	56171811	711	-8.17	0.76	12	2.65	-155.00	1661.00	2350	20240523	-46.13	981	20241204	29.05	2350	-46.13	20240523	981	29.05	20241204	2350	-46.13	20240523	981	29.05	20241204	1.86	N	099220	500	280 억	444913	N	N	0	N	N
106	20241211	160724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	25	2	2.02	2265817514	1811598	41.09	1244	1275	1220	1605	865	1235	1250.73	0.62	0	98932	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	708	-8.13	0.76	12	3.23	-155.00	1661.00	2350	20240523	-46.38	981	20241204	28.44	2350	-46.38	20240523	981	28.44	20241204	2350	-46.38	20240523	981	28.44	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
107	20241211	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1259	24	2	1.94	2116042309	1692545	38.39	1244	1275	1220	1605	865	1235	1250.22	0.62	0	98827	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	707	-8.12	0.76	12	3.01	-155.00	1661.00	2350	20240523	-46.43	981	20241204	28.34	2350	-46.43	20240523	981	28.34	20241204	2350	-46.43	20240523	981	28.34	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
108	20241211	140731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1251	16	2	1.30	1909638467	1528574	34.67	1244	1275	1220	1605	865	1235	1249.31	0.62	0	67318	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	703	-8.07	0.75	12	2.72	-155.00	1661.00	2350	20240523	-46.77	981	20241204	27.52	2350	-46.77	20240523	981	27.52	20241204	2350	-46.77	20240523	981	27.52	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
109	20241211	130733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	5	2	0.40	1441424355	1155899	26.22	1244	1275	1220	1605	865	1235	1247.03	0.62	0	77765	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	697	-8.00	0.75	12	2.06	-155.00	1661.00	2350	20240523	-47.23	981	20241204	26.40	2350	-47.23	20240523	981	26.40	20241204	2350	-47.23	20240523	981	26.40	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
110	20241211	120734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	0	3	0.00	1334644520	1069981	24.27	1244	1275	1220	1605	865	1235	1247.37	0.62	0	66000	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	694	-7.97	0.74	12	1.90	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	2350	-47.45	20240523	981	25.89	20241204	2350	-47.45	20240523	981	25.89	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
111	20241211	110730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	5	2	0.40	1064797860	851850	19.32	1244	1275	1220	1605	865	1235	1250.00	0.62	0	23535	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	697	-8.00	0.75	12	1.52	-155.00	1661.00	2350	20240523	-47.23	981	20241204	26.40	2350	-47.23	20240523	981	26.40	20241204	2350	-47.23	20240523	981	26.40	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
112	20241211	100732	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	15	2	1.21	825770287	660362	14.98	1244	1275	1220	1605	865	1235	1250.51	0.62	0	-3965	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	702	-8.06	0.75	12	1.18	-155.00	1661.00	2350	20240523	-46.81	981	20241204	27.42	2350	-46.81	20240523	981	27.42	20241204	2350	-46.81	20240523	981	27.42	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
113	20241211	090736	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	12	2	0.97	239266327	193962	4.40	1244	1250	1220	1605	865	1235	1233.56	0.62	0	14980	1351	1292	1239	1180	1127	1322	1210	281	370	500	790	1	1	56171811	700	-8.05	0.75	12	0.35	-155.00	1661.00	2350	20240523	-46.94	981	20241204	27.12	2350	-46.94	20240523	981	27.12	20241204	2350	-46.94	20240523	981	27.12	20241204	1.89	N	099220	500	280 억	346629	N	N	0	N	N
114	20241210	160726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	25	2	2.07	5482719417	4397390	39.62	1197	1298	1186	1573	847	1210	1246.84	0.15	0	259056	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	694	-7.97	0.74	12	7.83	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	2350	-47.45	20240523	981	25.89	20241204	2350	-47.45	20240523	981	25.89	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
115	20241210	150727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	17	2	1.40	5377853274	4312229	38.85	1197	1298	1186	1573	847	1210	1247.15	0.15	0	245058	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	689	-7.92	0.74	12	7.68	-155.00	1661.00	2350	20240523	-47.79	981	20241204	25.08	2350	-47.79	20240523	981	25.08	20241204	2350	-47.79	20240523	981	25.08	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
116	20241210	140727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	31	2	2.56	5050440034	4047088	36.46	1197	1298	1186	1573	847	1210	1247.95	0.15	0	244460	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	697	-8.01	0.75	12	7.20	-155.00	1661.00	2350	20240523	-47.19	981	20241204	26.50	2350	-47.19	20240523	981	26.50	20241204	2350	-47.19	20240523	981	26.50	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
117	20241210	130726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	24	2	1.98	4926890328	3947557	35.57	1197	1298	1186	1573	847	1210	1248.12	0.15	0	253976	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	693	-7.96	0.74	12	7.03	-155.00	1661.00	2350	20240523	-47.49	981	20241204	25.79	2350	-47.49	20240523	981	25.79	20241204	2350	-47.49	20240523	981	25.79	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
118	20241210	120726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1245	35	2	2.89	4582118869	3668066	33.05	1197	1298	1186	1573	847	1210	1249.23	0.15	0	203895	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	699	-8.03	0.75	12	6.53	-155.00	1661.00	2350	20240523	-47.02	981	20241204	26.91	2350	-47.02	20240523	981	26.91	20241204	2350	-47.02	20240523	981	26.91	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
119	20241210	110726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	60	2	4.96	4087824536	3275847	29.52	1197	1298	1186	1573	847	1210	1247.91	0.15	0	164741	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	713	-8.19	0.76	12	5.83	-155.00	1661.00	2350	20240523	-45.96	981	20241204	29.46	2350	-45.96	20240523	981	29.46	20241204	2350	-45.96	20240523	981	29.46	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
120	20241210	100726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	25	2	2.07	2880757454	2321011	20.91	1197	1298	1186	1573	847	1210	1241.21	0.15	0	184799	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	694	-7.97	0.74	12	4.13	-155.00	1661.00	2350	20240523	-47.45	981	20241204	25.89	2350	-47.45	20240523	981	25.89	20241204	2350	-47.45	20240523	981	25.89	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
121	20241210	090731	57	100.00	KOSDAQ		유통	N	N	N	N	N	1206	-4	5	-0.33	470782353	390634	3.52	1197	1224	1186	1573	847	1210	1205.13	0.15	0	44296	1410	1309	1171	1070	932	1360	1121	281	363	500	770	1	1	56171811	677	-7.78	0.73	12	0.70	-155.00	1661.00	2350	20240523	-48.68	981	20241204	22.94	2350	-48.68	20240523	981	22.94	20241204	2350	-48.68	20240523	981	22.94	20241204	2.03	N	099220	500	280 억	85496	N	N	0	N	N
122	20241209	160724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	105	2	9.50	13065271226	10933366	200.58	1035	1272	1033	1436	774	1105	1194.94	1.37	0	-685905	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	680	-7.81	0.73	12	19.46	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
123	20241209	150724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	105	2	9.50	12479837977	10449725	191.70	1035	1272	1033	1436	774	1105	1194.27	1.37	0	-665085	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	680	-7.81	0.73	12	18.60	-155.00	1661.00	2350	20240523	-48.51	981	20241204	23.34	2350	-48.51	20240523	981	23.34	20241204	2350	-48.51	20240523	981	23.34	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
124	20241209	140725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	75	2	6.79	10726151982	8999582	165.10	1035	1272	1033	1436	774	1105	1191.85	1.37	0	-613006	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	663	-7.61	0.71	12	16.02	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	2350	-49.79	20240523	981	20.29	20241204	2350	-49.79	20240523	981	20.29	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
125	20241209	130727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1185	80	2	7.24	10159387554	8515398	156.22	1035	1272	1033	1436	774	1105	1193.06	1.37	0	-684383	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	666	-7.65	0.71	12	15.16	-155.00	1661.00	2350	20240523	-49.57	981	20241204	20.80	2350	-49.57	20240523	981	20.80	20241204	2350	-49.57	20240523	981	20.80	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
126	20241209	120723	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	78	2	7.06	5502464651	4726795	86.71	1035	1225	1033	1436	774	1105	1164.10	1.37	0	-597904	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	665	-7.63	0.71	12	8.41	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	2350	-49.66	20240523	981	20.59	20241204	2350	-49.66	20240523	981	20.59	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
127	20241209	110725	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	69	2	6.24	1923419791	1708207	31.34	1035	1193	1033	1436	774	1105	1125.99	1.37	0	-281975	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	659	-7.57	0.71	12	3.04	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	2350	-50.04	20240523	981	19.67	20241204	2350	-50.04	20240523	981	19.67	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
128	20241209	100724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1088	-17	5	-1.54	404051253	379695	6.97	1035	1111	1033	1436	774	1105	1064.15	1.37	0	11891	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	611	-7.02	0.66	12	0.68	-155.00	1661.00	2350	20240523	-53.70	981	20241204	10.91	2350	-53.70	20240523	981	10.91	20241204	2350	-53.70	20240523	981	10.91	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
129	20241209	090720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1066	-39	5	-3.53	176206409	168502	3.09	1035	1084	1033	1436	774	1105	1045.72	1.37	0	71809	1299	1202	1102	1005	905	1250	1053	281	331	500	700	1	1	56171811	599	-6.88	0.64	12	0.30	-155.00	1661.00	2350	20240523	-54.64	981	20241204	8.66	2350	-54.64	20240523	981	8.66	20241204	2350	-54.64	20240523	981	8.66	20241204	2.11	N	099220	500	280 억	767394	N	N	0	N	N
130	20241206	160717	57	100.00	KOSDAQ		유통	N	N	N	N	N	1105	86	2	8.44	6159040791	5442344	635.80	1019	1199	1002	1324	714	1019	1131.72	0.89	0	265930	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	621	-7.13	0.67	12	9.69	-155.00	1661.00	2350	20240523	-52.98	981	20241204	12.64	2350	-52.98	20240523	981	12.64	20241204	2350	-52.98	20240523	981	12.64	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
131	20241206	150722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1116	97	2	9.52	6035993413	5331322	622.83	1019	1199	1002	1324	714	1019	1132.18	0.89	0	266811	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	627	-7.20	0.67	12	9.49	-155.00	1661.00	2350	20240523	-52.51	981	20241204	13.76	2350	-52.51	20240523	981	13.76	20241204	2350	-52.51	20240523	981	13.76	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
132	20241206	140719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1114	95	2	9.32	5803725697	5124430	598.66	1019	1199	1002	1324	714	1019	1132.56	0.89	0	220982	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	626	-7.19	0.67	12	9.12	-155.00	1661.00	2350	20240523	-52.60	981	20241204	13.56	2350	-52.60	20240523	981	13.56	20241204	2350	-52.60	20240523	981	13.56	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
133	20241206	130720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	90	2	8.83	5367902362	4734523	553.11	1019	1199	1002	1324	714	1019	1133.78	0.89	0	194649	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	623	-7.15	0.67	12	8.43	-155.00	1661.00	2350	20240523	-52.81	981	20241204	13.05	2350	-52.81	20240523	981	13.05	20241204	2350	-52.81	20240523	981	13.05	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
134	20241206	120716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	175	2	17.17	4651444228	4114471	480.67	1019	1199	1002	1324	714	1019	1130.51	0.89	0	91211	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	671	-7.70	0.72	12	7.32	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	2350	-49.19	20240523	981	21.71	20241204	2350	-49.19	20240523	981	21.71	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
135	20241206	110716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	79	2	7.75	1615667078	1494969	174.65	1019	1120	1002	1324	714	1019	1080.74	0.89	0	-79194	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	617	-7.08	0.66	12	2.66	-155.00	1661.00	2350	20240523	-53.28	981	20241204	11.93	2350	-53.28	20240523	981	11.93	20241204	2350	-53.28	20240523	981	11.93	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
136	20241206	100714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	33	2	3.24	279549857	270643	31.62	1019	1063	1002	1324	714	1019	1032.92	0.89	0	-57344	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	591	-6.79	0.63	12	0.48	-155.00	1661.00	2350	20240523	-55.23	981	20241204	7.24	2350	-55.23	20240523	981	7.24	20241204	2350	-55.23	20240523	981	7.24	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
137	20241206	090719	57	100.00	KOSDAQ		유통	N	N	N	N	N	1026	7	2	0.69	20702236	20238	2.36	1019	1031	1019	1324	714	1019	1022.98	0.89	0	-4858	1121	1070	1040	989	959	1055	974	281	305	500	650	1	1	56171811	576	-6.62	0.62	12	0.04	-155.00	1661.00	2350	20240523	-56.34	981	20241204	4.59	2350	-56.34	20240523	981	4.59	20241204	2350	-56.34	20240523	981	4.59	20241204	2.10	N	099220	500	280 억	501808	N	N	0	N	N
138	20241205	160707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1019	-104	5	-9.26	896167014	849564	14.46	1070	1091	1010	1459	787	1123	1054.96	0.96	0	-40768	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	572	-6.57	0.61	12	1.51	-155.00	1661.00	2350	20240523	-56.64	981	20241204	3.87	2350	-56.64	20240523	981	3.87	20241204	2350	-56.64	20240523	981	3.87	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
139	20241205	150711	57	100.00	KOSDAQ		유통	N	N	N	N	N	1024	-99	5	-8.82	861417423	815625	13.88	1070	1091	1010	1459	787	1123	1056.12	0.96	0	-33112	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	575	-6.61	0.62	12	1.45	-155.00	1661.00	2350	20240523	-56.43	981	20241204	4.38	2350	-56.43	20240523	981	4.38	20241204	2350	-56.43	20240523	981	4.38	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
140	20241205	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	-81	5	-7.21	738354858	695670	11.84	1070	1091	1034	1459	787	1123	1061.33	0.96	0	-35310	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	585	-6.72	0.63	12	1.24	-155.00	1661.00	2350	20240523	-55.66	981	20241204	6.22	2350	-55.66	20240523	981	6.22	20241204	2350	-55.66	20240523	981	6.22	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
141	20241205	130707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	-75	5	-6.68	676815655	636546	10.83	1070	1091	1044	1459	787	1123	1063.23	0.96	0	-37073	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	589	-6.76	0.63	12	1.13	-155.00	1661.00	2350	20240523	-55.40	981	20241204	6.83	2350	-55.40	20240523	981	6.83	20241204	2350	-55.40	20240523	981	6.83	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
142	20241205	120707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1056	-67	5	-5.97	622020580	584362	9.95	1070	1091	1044	1459	787	1123	1064.41	0.96	0	-2223	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	593	-6.81	0.64	12	1.04	-155.00	1661.00	2350	20240523	-55.06	981	20241204	7.65	2350	-55.06	20240523	981	7.65	20241204	2350	-55.06	20240523	981	7.65	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
143	20241205	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	-61	5	-5.43	578456206	543109	9.24	1070	1091	1044	1459	787	1123	1065.05	0.96	0	-1214	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	597	-6.85	0.64	12	0.97	-155.00	1661.00	2350	20240523	-54.81	981	20241204	8.26	2350	-54.81	20240523	981	8.26	20241204	2350	-54.81	20240523	981	8.26	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
144	20241205	100703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	-71	5	-6.32	469742454	439863	7.49	1070	1091	1052	1459	787	1123	1067.89	0.96	0	1089	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	591	-6.79	0.63	12	0.78	-155.00	1661.00	2350	20240523	-55.23	981	20241204	7.24	2350	-55.23	20240523	981	7.24	20241204	2350	-55.23	20240523	981	7.24	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
145	20241205	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1077	-46	5	-4.10	182146900	170121	2.90	1070	1091	1058	1459	787	1123	1070.60	0.96	0	11270	1236	1179	1080	1023	924	1208	1052	281	336	500	710	1	1	56171811	605	-6.95	0.65	12	0.30	-155.00	1661.00	2350	20240523	-54.17	981	20241204	9.79	2350	-54.17	20240523	981	9.79	20241204	2350	-54.17	20240523	981	9.79	20241204	2.09	N	099220	500	280 억	539322	N	N	0	N	N
146	20241204	160655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1123	115	2	11.41	6327211026	5799769	2026.41	981	1137	981	1310	706	1008	1090.91	0.36	0	343285	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	631	-7.25	0.68	12	10.33	-155.00	1661.00	2350	20240523	-52.21	981	20241204	14.48	2350	-52.21	20240523	981	14.48	20241204	2350	-52.21	20240523	981	14.48	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
147	20241204	150656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1111	103	2	10.22	6086668799	5583887	1950.98	981	1137	981	1310	706	1008	1090.14	0.36	0	307366	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	624	-7.17	0.67	12	9.94	-155.00	1661.00	2350	20240523	-52.72	981	20241204	13.25	2350	-52.72	20240523	981	13.25	20241204	2350	-52.72	20240523	981	13.25	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
148	20241204	140655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1090	82	2	8.13	5550239125	5096442	1780.67	981	1137	981	1310	706	1008	1089.15	0.36	0	184141	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	612	-7.03	0.66	12	9.07	-155.00	1661.00	2350	20240523	-53.62	981	20241204	11.11	2350	-53.62	20240523	981	11.11	20241204	2350	-53.62	20240523	981	11.11	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
149	20241204	130653	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1103	95	2	9.42	4623951428	4247157	1483.94	981	1137	981	1310	706	1008	1088.85	0.36	0	102442	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	620	-7.12	0.66	12	7.56	-155.00	1661.00	2350	20240523	-53.06	981	20241204	12.44	2350	-53.06	20240523	981	12.44	20241204	2350	-53.06	20240523	981	12.44	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
150	20241204	120651	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1097	89	2	8.83	2676931129	2496998	872.44	981	1120	981	1310	706	1008	1072.23	0.36	0	191124	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	616	-7.08	0.66	12	4.45	-155.00	1661.00	2350	20240523	-53.32	981	20241204	11.82	2350	-53.32	20240523	981	11.82	20241204	2350	-53.32	20240523	981	11.82	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
151	20241204	110643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1044	36	2	3.57	1964598733	1843384	644.07	981	1100	981	1310	706	1008	1065.97	0.36	0	117912	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	586	-6.74	0.63	12	3.28	-155.00	1661.00	2350	20240523	-55.57	981	20241204	6.42	2350	-55.57	20240523	981	6.42	20241204	2350	-55.57	20240523	981	6.42	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
152	20241204	100645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1072	64	2	6.35	1584738113	1487612	519.76	981	1100	981	1310	706	1008	1065.55	0.36	0	129069	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	602	-6.92	0.65	12	2.65	-155.00	1661.00	2350	20240523	-54.38	981	20241204	9.28	2350	-54.38	20240523	981	9.28	20241204	2350	-54.38	20240523	981	9.28	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
153	20241204	090657	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1005	-3	5	-0.30	46147213	46458	16.23	981	1008	981	1310	706	1008	990.81	0.36	0	505	1022	1015	1004	997	986	1018	1000	281	302	500	640	1	1	56171811	565	-6.48	0.61	12	0.08	-155.00	1661.00	2350	20240523	-57.23	981	20241204	2.45	2350	-57.23	20240523	981	2.45	20241204	2350	-57.23	20240523	981	2.45	20241204	2.12	N	099220	500	280 억	200937	N	N	0	N	N
154	20241203	160722	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1008	13	2	1.31	286399436	285765	18.87	996	1011	993	1293	697	995	1002.31	0.22	0	80417	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	566	-6.50	0.61	12	0.51	-155.00	1661.00	2350	20240523	-57.11	993	20241203	1.51	2350	-57.11	20240523	993	1.51	20241203	2350	-57.11	20240523	993	1.51	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
155	20241203	150749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1009	14	2	1.41	270021316	269510	17.79	996	1011	993	1293	697	995	1002.00	0.22	0	79127	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	567	-6.51	0.61	12	0.48	-155.00	1661.00	2350	20240523	-57.06	993	20241203	1.61	2350	-57.06	20240523	993	1.61	20241203	2350	-57.06	20240523	993	1.61	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
156	20241203	140738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1004	9	2	0.90	191344898	191148	12.62	996	1009	993	1293	697	995	1001.16	0.22	0	51481	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	564	-6.48	0.60	12	0.34	-155.00	1661.00	2350	20240523	-57.28	993	20241203	1.11	2350	-57.28	20240523	993	1.11	20241203	2350	-57.28	20240523	993	1.11	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
157	20241203	130738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1003	8	2	0.80	160466941	160346	10.59	996	1009	993	1293	697	995	1000.90	0.22	0	41601	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.47	0.60	12	0.29	-155.00	1661.00	2350	20240523	-57.32	993	20241203	1.01	2350	-57.32	20240523	993	1.01	20241203	2350	-57.32	20240523	993	1.01	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
158	20241203	120747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	7	2	0.70	147000666	146919	9.70	996	1009	993	1293	697	995	1000.71	0.22	0	41975	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.46	0.60	12	0.26	-155.00	1661.00	2350	20240523	-57.36	993	20241203	0.91	2350	-57.36	20240523	993	0.91	20241203	2350	-57.36	20240523	993	0.91	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
159	20241203	110731	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	7	2	0.70	114424818	114302	7.55	996	1009	993	1293	697	995	1001.29	0.22	0	42186	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	563	-6.46	0.60	12	0.20	-155.00	1661.00	2350	20240523	-57.36	993	20241203	0.91	2350	-57.36	20240523	993	0.91	20241203	2350	-57.36	20240523	993	0.91	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
160	20241203	100720	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	4	2	0.40	76758281	76683	5.06	996	1009	993	1293	697	995	1001.31	0.22	0	20857	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	561	-6.45	0.60	12	0.14	-155.00	1661.00	2350	20240523	-57.49	993	20241203	0.60	2350	-57.49	20240523	993	0.60	20241203	2350	-57.49	20240523	993	0.60	20241203	2.11	N	099220	500	280 억	122792	N	N	0	N	N
161	20241203	090714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	13	2	1.31	28720800	28628	1.89	996	1009	996	1293	697	995	1004.56	0.22	0	9489	1135	1065	1030	960	925	1047	942	281	298	500	630	1	1	56171811	566	-6.50	0.61	12	0.05	-155.00	1661.00	2350	20240523	-57.11	995	20241115	1.31	2350	-57.11	20240523	995	1.31	20241115	2350	-57.11	20240523	995	1.31	20241115	2.11	N	099220	500	280 억	122792	N	N	0	N	N
162	20241202	160702	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	995	-10	5	-1.00	1559648568	1507251	583.65	1012	1100	995	1306	704	1005	1034.80	0.56	0	-192517	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	559	-6.42	0.60	12	2.68	-155.00	1661.00	2350	20240523	-57.66	995	20241202	0.00	2350	-57.66	20240523	995	0.00	20241202	2350	-57.66	20240523	995	0.00	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
163	20241202	150801	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	997	-8	5	-0.80	1523249151	1470704	569.50	1012	1100	995	1306	704	1005	1035.73	0.56	0	-191357	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	560	-6.43	0.60	12	2.62	-155.00	1661.00	2350	20240523	-57.57	995	20241202	0.20	2350	-57.57	20240523	995	0.20	20241202	2350	-57.57	20240523	995	0.20	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
164	20241202	140725	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	1472099611	1419393	549.63	1012	1100	995	1306	704	1005	1037.14	0.56	0	-192326	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	2.53	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
165	20241202	130719	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	1408139336	1355262	524.79	1012	1100	995	1306	704	1005	1039.02	0.56	0	-200798	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	2.41	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
166	20241202	120734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	997	-8	5	-0.80	1354706556	1301671	504.04	1012	1100	995	1306	704	1005	1040.75	0.56	0	-173051	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	560	-6.43	0.60	12	2.32	-155.00	1661.00	2350	20240523	-57.57	995	20241202	0.20	2350	-57.57	20240523	995	0.20	20241202	2350	-57.57	20240523	995	0.20	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
167	20241202	110654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1004	-1	5	-0.10	1162802929	1109675	429.70	1012	1100	995	1306	704	1005	1047.88	0.56	0	-156378	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	564	-6.48	0.60	12	1.98	-155.00	1661.00	2350	20240523	-57.28	995	20241202	0.90	2350	-57.28	20240523	995	0.90	20241202	2350	-57.28	20240523	995	0.90	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
168	20241202	100656	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-6	5	-0.60	86503344	86328	33.43	1012	1032	995	1306	704	1005	1002.03	0.56	0	-26674	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	561	-6.45	0.60	12	0.15	-155.00	1661.00	2350	20240523	-57.49	995	20241202	0.40	2350	-57.49	20240523	995	0.40	20241202	2350	-57.49	20240523	995	0.40	20241202	2.08	N	099220	500	280 억	314506	N	N	0	N	N
169	20241202	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	8	2	0.80	2875071	2826	1.09	1012	1032	1012	1306	704	1005	1018.05	0.56	0	713	1061	1032	1015	986	969	1024	978	281	301	500	640	1	1	56171811	569	-6.54	0.61	12	0.01	-155.00	1661.00	2350	20240523	-56.89	995	20241115	1.81	2350	-56.89	20240523	995	1.81	20241115	2350	-56.89	20240523	995	1.81	20241115	2.08	N	099220	500	280 억	314506	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History