KissMeData/299170/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	161202	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
3	20241231	151147	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
4	20241231	141202	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
5	20241231	131203	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
6	20241231	121201	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
7	20241231	111201	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
8	20241231	101155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
9	20241231	091156	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21009204	16516	67.87	1245	1290	1234	1605	865	1235	1272.05	0.30	-2658	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.06	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	89240	N	N	N	N
10	20241230	161155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	38	2	3.08	21002869	16511	67.85	1245	1290	1234	1605	865	1235	1272.05	0.31	0	-2658	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	382	13.26	0.95	12	0.05	96.00	1340.00	2645	20240102	-51.87	1086	20241210	17.22	2645	-51.87	20240102	1086	17.22	20241210	2645	-51.87	20240102	1086	17.22	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
11	20241230	151159	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	21	2	1.70	18250408	14331	58.89	1245	1290	1234	1605	865	1235	1273.49	0.31	0	-2431	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	377	13.08	0.94	12	0.05	96.00	1340.00	2645	20240102	-52.51	1086	20241210	15.65	2645	-52.51	20240102	1086	15.65	20241210	2645	-52.51	20240102	1086	15.65	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
12	20241230	141159	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	32	2	2.59	16568337	12997	53.41	1245	1290	1234	1605	865	1235	1274.78	0.31	0	-1623	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	380	13.20	0.95	12	0.04	96.00	1340.00	2645	20240102	-52.10	1086	20241210	16.67	2645	-52.10	20240102	1086	16.67	20241210	2645	-52.10	20240102	1086	16.67	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
13	20241230	131200	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	32	2	2.59	16334293	12811	52.64	1245	1290	1234	1605	865	1235	1275.02	0.31	0	-1512	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	380	13.20	0.95	12	0.04	96.00	1340.00	2645	20240102	-52.10	1086	20241210	16.67	2645	-52.10	20240102	1086	16.67	20241210	2645	-52.10	20240102	1086	16.67	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
14	20241230	121154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1274	39	2	3.16	15815862	12400	50.95	1245	1290	1234	1605	865	1235	1275.47	0.31	0	-1409	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	383	13.27	0.95	12	0.04	96.00	1340.00	2645	20240102	-51.83	1086	20241210	17.31	2645	-51.83	20240102	1086	17.31	20241210	2645	-51.83	20240102	1086	17.31	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
15	20241230	111156	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	42	2	3.40	15781469	12373	50.84	1245	1290	1234	1605	865	1235	1275.48	0.31	0	-1384	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	383	13.30	0.95	12	0.04	96.00	1340.00	2645	20240102	-51.72	1086	20241210	17.59	2645	-51.72	20240102	1086	17.59	20241210	2645	-51.72	20240102	1086	17.59	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
16	20241230	101156	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	47	2	3.81	12039219	9451	38.84	1245	1290	1234	1605	865	1235	1273.86	0.31	0	-265	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	385	13.35	0.96	12	0.03	96.00	1340.00	2645	20240102	-51.53	1086	20241210	18.05	2645	-51.53	20240102	1086	18.05	20241210	2645	-51.53	20240102	1086	18.05	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
17	20241230	091159	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	40	2	3.24	2472945	1985	8.16	1245	1275	1234	1605	865	1235	1245.82	0.31	0	65	1279	1257	1245	1223	1211	1251	1217	30	370	100	860	1	1	30027963	383	13.28	0.95	12	0.01	96.00	1340.00	2645	20240102	-51.80	1086	20241210	17.40	2645	-51.80	20240102	1086	17.40	20241210	2645	-51.80	20240102	1086	17.40	20241210	1.20	N	299170	100	30 억	91898	N	N	N	N
18	20241227	161151	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-32	5	-2.53	30327102	24335	133.53	1267	1267	1233	1647	887	1267	1246.23	0.35	0	-12424	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	371	12.86	0.92	12	0.08	96.00	1340.00	2645	20240102	-53.31	1086	20241210	13.72	2645	-53.31	20240102	1086	13.72	20241210	2645	-53.31	20240102	1086	13.72	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
19	20241227	151151	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-32	5	-2.53	28472613	22839	125.32	1267	1267	1233	1647	887	1267	1246.67	0.35	0	-11889	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	371	12.86	0.92	12	0.08	96.00	1340.00	2645	20240102	-53.31	1086	20241210	13.72	2645	-53.31	20240102	1086	13.72	20241210	2645	-53.31	20240102	1086	13.72	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
20	20241227	141154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-32	5	-2.53	26789325	21482	117.88	1267	1267	1233	1647	887	1267	1247.06	0.35	0	-11847	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	371	12.86	0.92	12	0.07	96.00	1340.00	2645	20240102	-53.31	1086	20241210	13.72	2645	-53.31	20240102	1086	13.72	20241210	2645	-53.31	20240102	1086	13.72	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
21	20241227	131151	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	-20	5	-1.58	22233146	17803	97.69	1267	1267	1240	1647	887	1267	1248.84	0.35	0	-10862	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	374	12.99	0.93	12	0.06	96.00	1340.00	2645	20240102	-52.85	1086	20241210	14.83	2645	-52.85	20240102	1086	14.83	20241210	2645	-52.85	20240102	1086	14.83	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
22	20241227	121152	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-18	5	-1.42	21416542	17145	94.08	1267	1267	1242	1647	887	1267	1249.14	0.35	0	-10708	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	375	13.01	0.93	12	0.06	96.00	1340.00	2645	20240102	-52.78	1086	20241210	15.01	2645	-52.78	20240102	1086	15.01	20241210	2645	-52.78	20240102	1086	15.01	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
23	20241227	111151	57	100.00	KOSDAQ		유통	N	N	N	N	N	1253	-14	5	-1.10	20163009	16136	88.54	1267	1267	1243	1647	887	1267	1249.57	0.35	0	-10749	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	376	13.05	0.94	12	0.05	96.00	1340.00	2645	20240102	-52.63	1086	20241210	15.38	2645	-52.63	20240102	1086	15.38	20241210	2645	-52.63	20240102	1086	15.38	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
24	20241227	101150	57	100.00	KOSDAQ		유통	N	N	N	N	N	1253	-14	5	-1.10	7404291	5894	32.34	1267	1267	1253	1647	887	1267	1256.24	0.35	0	-4204	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	376	13.05	0.94	12	0.02	96.00	1340.00	2645	20240102	-52.63	1086	20241210	15.38	2645	-52.63	20240102	1086	15.38	20241210	2645	-52.63	20240102	1086	15.38	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
25	20241227	091155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	-11	5	-0.87	4299107	3419	18.76	1267	1267	1256	1647	887	1267	1257.42	0.35	0	-2765	1311	1289	1270	1248	1229	1279	1238	30	380	100	880	1	1	30027963	377	13.08	0.94	12	0.01	96.00	1340.00	2645	20240102	-52.51	1086	20241210	15.65	2645	-52.51	20240102	1086	15.65	20241210	2645	-52.51	20240102	1086	15.65	20241210	1.20	N	299170	100	30 억	104268	N	N	N	N
26	20241226	161146	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	-26	5	-2.01	23267514	18224	100.76	1292	1292	1251	1680	906	1293	1276.75	0.36	0	-4855	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	380	13.20	0.95	12	0.06	96.00	1340.00	2645	20240102	-52.10	1086	20241210	16.67	2645	-52.10	20240102	1086	16.67	20241210	2645	-52.10	20240102	1086	16.67	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
27	20241226	151143	57	100.00	KOSDAQ		유통	N	N	N	N	N	1280	-13	5	-1.01	20873078	16335	90.32	1292	1292	1251	1680	906	1293	1277.81	0.36	0	-3072	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	384	13.33	0.96	12	0.05	96.00	1340.00	2645	20240102	-51.61	1086	20241210	17.86	2645	-51.61	20240102	1086	17.86	20241210	2645	-51.61	20240102	1086	17.86	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
28	20241226	141141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	-11	5	-0.85	18020444	14093	77.92	1292	1292	1251	1680	906	1293	1278.68	0.36	0	-3048	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	385	13.35	0.96	12	0.05	96.00	1340.00	2645	20240102	-51.53	1086	20241210	18.05	2645	-51.53	20240102	1086	18.05	20241210	2645	-51.53	20240102	1086	18.05	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
29	20241226	131143	57	100.00	KOSDAQ		유통	N	N	N	N	N	1284	-9	5	-0.70	16150936	12626	69.81	1292	1292	1251	1680	906	1293	1279.18	0.36	0	-3022	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	386	13.38	0.96	12	0.04	96.00	1340.00	2645	20240102	-51.46	1086	20241210	18.23	2645	-51.46	20240102	1086	18.23	20241210	2645	-51.46	20240102	1086	18.23	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
30	20241226	121140	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	-18	5	-1.39	15695237	12271	67.85	1292	1292	1251	1680	906	1293	1279.05	0.36	0	-2682	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	383	13.28	0.95	12	0.04	96.00	1340.00	2645	20240102	-51.80	1086	20241210	17.40	2645	-51.80	20240102	1086	17.40	20241210	2645	-51.80	20240102	1086	17.40	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
31	20241226	111139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1271	-22	5	-1.70	14697986	11488	63.52	1292	1292	1251	1680	906	1293	1279.42	0.36	0	-2495	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	382	13.24	0.95	12	0.04	96.00	1340.00	2645	20240102	-51.95	1086	20241210	17.03	2645	-51.95	20240102	1086	17.03	20241210	2645	-51.95	20240102	1086	17.03	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
32	20241226	101143	57	100.00	KOSDAQ		유통	N	N	N	N	N	1276	-17	5	-1.31	11029432	8602	47.56	1292	1292	1251	1680	906	1293	1282.19	0.36	0	-2303	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	383	13.29	0.95	12	0.03	96.00	1340.00	2645	20240102	-51.76	1086	20241210	17.50	2645	-51.76	20240102	1086	17.50	20241210	2645	-51.76	20240102	1086	17.50	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
33	20241226	091144	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	-2	5	-0.15	853285	661	3.65	1292	1292	1288	1680	906	1293	1290.90	0.36	0	-185	1307	1300	1292	1285	1277	1303	1288	30	387	100	900	1	1	30027963	388	13.45	0.96	12	0.00	96.00	1340.00	2645	20240102	-51.19	1086	20241210	18.88	2645	-51.19	20240102	1086	18.88	20241210	2645	-51.19	20240102	1086	18.88	20241210	1.20	N	299170	100	30 억	109123	N	N	N	N
34	20241224	161141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	9	2	0.70	22705072	17580	69.02	1284	1299	1284	1669	899	1284	1291.53	0.37	0	-1073	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	388	13.47	0.96	12	0.06	96.00	1340.00	2645	20240102	-51.12	1086	20241210	19.06	2645	-51.12	20240102	1086	19.06	20241210	2645	-51.12	20240102	1086	19.06	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
35	20241224	151141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1294	10	2	0.78	21282613	16484	64.72	1284	1299	1284	1669	899	1284	1291.11	0.37	0	-1014	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	389	13.48	0.97	12	0.05	96.00	1340.00	2645	20240102	-51.08	1086	20241210	19.15	2645	-51.08	20240102	1086	19.15	20241210	2645	-51.08	20240102	1086	19.15	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
36	20241224	141138	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	15	2	1.17	18703341	14491	56.89	1284	1299	1284	1669	899	1284	1290.69	0.37	0	-863	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	390	13.53	0.97	12	0.05	96.00	1340.00	2645	20240102	-50.89	1086	20241210	19.61	2645	-50.89	20240102	1086	19.61	20241210	2645	-50.89	20240102	1086	19.61	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
37	20241224	131139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1294	10	2	0.78	10258360	7960	31.25	1284	1298	1284	1669	899	1284	1288.74	0.37	0	-318	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	389	13.48	0.97	12	0.03	96.00	1340.00	2645	20240102	-51.08	1086	20241210	19.15	2645	-51.08	20240102	1086	19.15	20241210	2645	-51.08	20240102	1086	19.15	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
38	20241224	121141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1286	2	2	0.16	8968194	6959	27.32	1284	1298	1284	1669	899	1284	1288.72	0.37	0	-260	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	386	13.40	0.96	12	0.02	96.00	1340.00	2645	20240102	-51.38	1086	20241210	18.42	2645	-51.38	20240102	1086	18.42	20241210	2645	-51.38	20240102	1086	18.42	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
39	20241224	111141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1289	5	2	0.39	5877760	4556	17.89	1284	1298	1284	1669	899	1284	1290.11	0.37	0	995	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	387	13.43	0.96	12	0.02	96.00	1340.00	2645	20240102	-51.27	1086	20241210	18.69	2645	-51.27	20240102	1086	18.69	20241210	2645	-51.27	20240102	1086	18.69	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
40	20241224	101139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	9	2	0.70	4670996	3620	14.21	1284	1298	1284	1669	899	1284	1290.33	0.37	0	1040	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	388	13.47	0.96	12	0.01	96.00	1340.00	2645	20240102	-51.12	1086	20241210	19.06	2645	-51.12	20240102	1086	19.06	20241210	2645	-51.12	20240102	1086	19.06	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
41	20241224	091146	57	100.00	KOSDAQ		유통	N	N	N	N	N	1298	14	2	1.09	2013011	1563	6.14	1284	1298	1284	1669	899	1284	1287.91	0.37	0	1094	1314	1299	1275	1260	1236	1306	1267	30	385	100	890	1	1	30027963	390	13.52	0.97	12	0.01	96.00	1340.00	2645	20240102	-50.93	1086	20241210	19.52	2645	-50.93	20240102	1086	19.52	20241210	2645	-50.93	20240102	1086	19.52	20241210	1.22	N	299170	100	30 억	111306	N	N	N	N
42	20241223	161131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1284	13	2	1.02	32173190	25471	104.70	1265	1290	1251	1652	890	1271	1263.13	0.37	0	2258	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	386	13.38	0.96	12	0.08	96.00	1340.00	2645	20240102	-51.46	1086	20241210	18.23	2645	-51.46	20240102	1086	18.23	20241210	2645	-51.46	20240102	1086	18.23	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
43	20241223	151136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1281	10	2	0.79	29974148	23756	97.65	1265	1290	1251	1652	890	1271	1261.75	0.37	0	2536	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	385	13.34	0.96	12	0.08	96.00	1340.00	2645	20240102	-51.57	1086	20241210	17.96	2645	-51.57	20240102	1086	17.96	20241210	2645	-51.57	20240102	1086	17.96	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
44	20241223	141131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1285	14	2	1.10	26409752	20952	86.13	1265	1290	1251	1652	890	1271	1260.49	0.37	0	3805	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	386	13.39	0.96	12	0.07	96.00	1340.00	2645	20240102	-51.42	1086	20241210	18.32	2645	-51.42	20240102	1086	18.32	20241210	2645	-51.42	20240102	1086	18.32	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
45	20241223	131131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1289	18	2	1.42	25433812	20193	83.01	1265	1290	1251	1652	890	1271	1259.54	0.37	0	3320	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	387	13.43	0.96	12	0.07	96.00	1340.00	2645	20240102	-51.27	1086	20241210	18.69	2645	-51.27	20240102	1086	18.69	20241210	2645	-51.27	20240102	1086	18.69	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
46	20241223	121134	57	100.00	KOSDAQ		유통	N	N	N	N	N	1289	18	2	1.42	25259797	20058	82.45	1265	1290	1251	1652	890	1271	1259.34	0.37	0	3320	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	387	13.43	0.96	12	0.07	96.00	1340.00	2645	20240102	-51.27	1086	20241210	18.69	2645	-51.27	20240102	1086	18.69	20241210	2645	-51.27	20240102	1086	18.69	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
47	20241223	111129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1290	19	2	1.49	24930409	19799	81.39	1265	1290	1251	1652	890	1271	1259.18	0.37	0	3330	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	387	13.44	0.96	12	0.07	96.00	1340.00	2645	20240102	-51.23	1086	20241210	18.78	2645	-51.23	20240102	1086	18.78	20241210	2645	-51.23	20240102	1086	18.78	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
48	20241223	101124	57	100.00	KOSDAQ		유통	N	N	N	N	N	1280	9	2	0.71	24575653	19523	80.25	1265	1280	1251	1652	890	1271	1258.81	0.37	0	3330	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	384	13.33	0.96	12	0.07	96.00	1340.00	2645	20240102	-51.61	1086	20241210	17.86	2645	-51.61	20240102	1086	17.86	20241210	2645	-51.61	20240102	1086	17.86	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
49	20241223	091129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1263	-8	5	-0.63	7558265	5976	24.57	1265	1270	1261	1652	890	1271	1264.77	0.37	0	-538	1337	1304	1277	1244	1217	1290	1230	30	381	100	880	1	1	30027963	379	13.16	0.94	12	0.02	96.00	1340.00	2645	20240102	-52.25	1086	20241210	16.30	2645	-52.25	20240102	1086	16.30	20241210	2645	-52.25	20240102	1086	16.30	20241210	1.22	N	299170	100	30 억	109668	N	N	N	N
50	20241220	161125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1271	-30	5	-2.31	31090589	24326	86.27	1307	1310	1250	1691	911	1301	1278.11	0.38	0	-5108	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	382	13.24	0.95	12	0.08	96.00	1340.00	2645	20240102	-51.95	1086	20241210	17.03	2645	-51.95	20240102	1086	17.03	20241210	2645	-51.95	20240102	1086	17.03	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
51	20241220	151128	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	-34	5	-2.61	29944951	23424	83.07	1307	1310	1250	1691	911	1301	1278.39	0.38	0	-4292	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	380	13.20	0.95	12	0.08	96.00	1340.00	2645	20240102	-52.10	1086	20241210	16.67	2645	-52.10	20240102	1086	16.67	20241210	2645	-52.10	20240102	1086	16.67	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
52	20241220	141125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1276	-25	5	-1.92	17893114	13872	49.19	1307	1310	1270	1691	911	1301	1289.87	0.38	0	-1707	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	383	13.29	0.95	12	0.05	96.00	1340.00	2645	20240102	-51.76	1086	20241210	17.50	2645	-51.76	20240102	1086	17.50	20241210	2645	-51.76	20240102	1086	17.50	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
53	20241220	131124	57	100.00	KOSDAQ		유통	N	N	N	N	N	1283	-18	5	-1.38	17861214	13847	49.11	1307	1310	1270	1691	911	1301	1289.90	0.38	0	-1682	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	385	13.36	0.96	12	0.05	96.00	1340.00	2645	20240102	-51.49	1086	20241210	18.14	2645	-51.49	20240102	1086	18.14	20241210	2645	-51.49	20240102	1086	18.14	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
54	20241220	121123	57	100.00	KOSDAQ		유통	N	N	N	N	N	1283	-18	5	-1.38	17861214	13847	49.11	1307	1310	1270	1691	911	1301	1289.90	0.38	0	-1682	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	385	13.36	0.96	12	0.05	96.00	1340.00	2645	20240102	-51.49	1086	20241210	18.14	2645	-51.49	20240102	1086	18.14	20241210	2645	-51.49	20240102	1086	18.14	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
55	20241220	111123	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	-19	5	-1.46	15921533	12326	43.71	1307	1310	1270	1691	911	1301	1291.70	0.38	0	-1105	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	385	13.35	0.96	12	0.04	96.00	1340.00	2645	20240102	-51.53	1086	20241210	18.05	2645	-51.53	20240102	1086	18.05	20241210	2645	-51.53	20240102	1086	18.05	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
56	20241220	101124	57	100.00	KOSDAQ		유통	N	N	N	N	N	1307	6	2	0.46	6362382	4881	17.31	1307	1310	1297	1691	911	1301	1303.50	0.38	0	-1087	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	392	13.61	0.98	12	0.02	96.00	1340.00	2645	20240102	-50.59	1086	20241210	20.35	2645	-50.59	20240102	1086	20.35	20241210	2645	-50.59	20240102	1086	20.35	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
57	20241220	091126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1305	4	2	0.31	1289345	989	3.51	1307	1307	1300	1691	911	1301	1303.69	0.38	0	-23	1330	1315	1307	1292	1284	1311	1288	30	390	100	910	1	1	30027963	392	13.59	0.97	12	0.00	96.00	1340.00	2645	20240102	-50.66	1086	20241210	20.17	2645	-50.66	20240102	1086	20.17	20241210	2645	-50.66	20240102	1086	20.17	20241210	1.23	N	299170	100	30 억	114776	N	N	N	N
58	20241219	161121	57	100.00	KOSDAQ		유통	N	N	N	N	N	1301	-19	5	-1.44	36824851	28190	111.08	1320	1322	1299	1716	924	1320	1306.31	0.39	0	-2081	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	391	13.55	0.97	12	0.09	96.00	1340.00	2645	20240102	-50.81	1086	20241210	19.80	2645	-50.81	20240102	1086	19.80	20241210	2645	-50.81	20240102	1086	19.80	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
59	20241219	151119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1313	-7	5	-0.53	35395052	27091	106.75	1320	1322	1299	1716	924	1320	1306.52	0.39	0	-1082	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	394	13.68	0.98	12	0.09	96.00	1340.00	2645	20240102	-50.36	1086	20241210	20.90	2645	-50.36	20240102	1086	20.90	20241210	2645	-50.36	20240102	1086	20.90	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
60	20241219	141121	57	100.00	KOSDAQ		유통	N	N	N	N	N	1318	-2	5	-0.15	31759685	24310	95.80	1320	1322	1299	1716	924	1320	1306.45	0.39	0	-1917	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	396	13.73	0.98	12	0.08	96.00	1340.00	2645	20240102	-50.17	1086	20241210	21.36	2645	-50.17	20240102	1086	21.36	20241210	2645	-50.17	20240102	1086	21.36	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
61	20241219	131120	57	100.00	KOSDAQ		유통	N	N	N	N	N	1306	-14	5	-1.06	8688106	6642	26.17	1320	1322	1301	1716	924	1320	1308.06	0.39	0	-622	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	392	13.60	0.97	12	0.02	96.00	1340.00	2645	20240102	-50.62	1086	20241210	20.26	2645	-50.62	20240102	1086	20.26	20241210	2645	-50.62	20240102	1086	20.26	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
62	20241219	121123	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	-10	5	-0.76	8332517	6369	25.10	1320	1322	1301	1716	924	1320	1308.29	0.39	0	-395	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	393	13.65	0.98	12	0.02	96.00	1340.00	2645	20240102	-50.47	1086	20241210	20.63	2645	-50.47	20240102	1086	20.63	20241210	2645	-50.47	20240102	1086	20.63	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
63	20241219	111118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1307	-13	5	-0.98	5836533	4453	17.55	1320	1322	1304	1716	924	1320	1310.70	0.39	0	-13	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	392	13.61	0.98	12	0.01	96.00	1340.00	2645	20240102	-50.59	1086	20241210	20.35	2645	-50.59	20240102	1086	20.35	20241210	2645	-50.59	20240102	1086	20.35	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
64	20241219	101112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1317	-3	5	-0.23	2453311	1864	7.35	1320	1322	1305	1716	924	1320	1316.15	0.39	0	128	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	395	13.72	0.98	12	0.01	96.00	1340.00	2645	20240102	-50.21	1086	20241210	21.27	2645	-50.21	20240102	1086	21.27	20241210	2645	-50.21	20240102	1086	21.27	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
65	20241219	091122	57	100.00	KOSDAQ		유통	N	N	N	N	N	1320	0	3	0.00	2040991	1551	6.11	1320	1322	1307	1716	924	1320	1315.92	0.39	0	138	1358	1338	1305	1285	1252	1349	1296	30	396	100	920	1	1	30027963	396	13.75	0.99	12	0.01	96.00	1340.00	2645	20240102	-50.09	1086	20241210	21.55	2645	-50.09	20240102	1086	21.55	20241210	2645	-50.09	20240102	1086	21.55	20241210	1.23	N	299170	100	30 억	116932	N	N	N	N
66	20241218	161116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1320	22	2	1.69	33133162	25375	240.18	1272	1325	1272	1687	909	1298	1305.74	0.40	0	-2482	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	396	13.75	0.99	12	0.08	96.00	1340.00	2645	20240102	-50.09	1086	20241210	21.55	2645	-50.09	20240102	1086	21.55	20241210	2645	-50.09	20240102	1086	21.55	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
67	20241218	151120	57	100.00	KOSDAQ		유통	N	N	N	N	N	1319	21	2	1.62	32646106	25006	236.69	1272	1325	1272	1687	909	1298	1305.53	0.40	0	-2462	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	396	13.74	0.98	12	0.08	96.00	1340.00	2645	20240102	-50.13	1086	20241210	21.45	2645	-50.13	20240102	1086	21.45	20241210	2645	-50.13	20240102	1086	21.45	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
68	20241218	141118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	-1	5	-0.08	27534770	21087	199.59	1272	1325	1272	1687	909	1298	1305.77	0.40	0	-1990	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	389	13.51	0.97	12	0.07	96.00	1340.00	2645	20240102	-50.96	1086	20241210	19.43	2645	-50.96	20240102	1086	19.43	20241210	2645	-50.96	20240102	1086	19.43	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
69	20241218	131119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	1	2	0.08	25654176	19637	185.87	1272	1325	1272	1687	909	1298	1306.42	0.40	0	-1724	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	390	13.53	0.97	12	0.07	96.00	1340.00	2645	20240102	-50.89	1086	20241210	19.61	2645	-50.89	20240102	1086	19.61	20241210	2645	-50.89	20240102	1086	19.61	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
70	20241218	121111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	1	2	0.08	22732594	17388	164.58	1272	1325	1272	1687	909	1298	1307.37	0.40	0	-1173	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	390	13.53	0.97	12	0.06	96.00	1340.00	2645	20240102	-50.89	1086	20241210	19.61	2645	-50.89	20240102	1086	19.61	20241210	2645	-50.89	20240102	1086	19.61	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
71	20241218	111115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	1	2	0.08	22490203	17201	162.81	1272	1325	1272	1687	909	1298	1307.49	0.40	0	-1173	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	390	13.53	0.97	12	0.06	96.00	1340.00	2645	20240102	-50.89	1086	20241210	19.61	2645	-50.89	20240102	1086	19.61	20241210	2645	-50.89	20240102	1086	19.61	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
72	20241218	101118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	13	2	1.00	20905753	15984	151.29	1272	1325	1272	1687	909	1298	1307.92	0.40	0	-653	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	394	13.66	0.98	12	0.05	96.00	1340.00	2645	20240102	-50.43	1086	20241210	20.72	2645	-50.43	20240102	1086	20.72	20241210	2645	-50.43	20240102	1086	20.72	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
73	20241218	091122	57	100.00	KOSDAQ		유통	N	N	N	N	N	1305	7	2	0.54	4332931	3342	31.63	1272	1305	1272	1687	909	1298	1296.51	0.40	0	-65	1313	1305	1292	1284	1271	1309	1288	30	389	100	900	1	1	30027963	392	13.59	0.97	12	0.01	96.00	1340.00	2645	20240102	-50.66	1086	20241210	20.17	2645	-50.66	20240102	1086	20.17	20241210	2645	-50.66	20240102	1086	20.17	20241210	1.24	N	299170	100	30 억	119414	N	N	N	N
74	20241217	161114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1298	12	2	0.93	13625579	10563	32.10	1280	1300	1279	1671	901	1286	1289.93	0.40	0	474	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	390	13.52	0.97	12	0.04	96.00	1340.00	2645	20240102	-50.93	1086	20241210	19.52	2645	-50.93	20240102	1086	19.52	20241210	2645	-50.93	20240102	1086	19.52	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
75	20241217	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1298	12	2	0.93	13084408	10146	30.83	1280	1300	1279	1671	901	1286	1289.61	0.40	0	474	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	390	13.52	0.97	12	0.03	96.00	1340.00	2645	20240102	-50.93	1086	20241210	19.52	2645	-50.93	20240102	1086	19.52	20241210	2645	-50.93	20240102	1086	19.52	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
76	20241217	141109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1292	6	2	0.47	10655598	8270	25.13	1280	1300	1279	1671	901	1286	1288.46	0.40	0	-79	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	388	13.46	0.96	12	0.03	96.00	1340.00	2645	20240102	-51.15	1086	20241210	18.97	2645	-51.15	20240102	1086	18.97	20241210	2645	-51.15	20240102	1086	18.97	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
77	20241217	131105	57	100.00	KOSDAQ		유통	N	N	N	N	N	1293	7	2	0.54	9227481	7164	21.77	1280	1300	1279	1671	901	1286	1288.03	0.40	0	914	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	388	13.47	0.96	12	0.02	96.00	1340.00	2645	20240102	-51.12	1086	20241210	19.06	2645	-51.12	20240102	1086	19.06	20241210	2645	-51.12	20240102	1086	19.06	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
78	20241217	121037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	5	2	0.39	7836978	6087	18.50	1280	1300	1279	1671	901	1286	1287.49	0.40	0	929	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	388	13.45	0.96	12	0.02	96.00	1340.00	2645	20240102	-51.19	1086	20241210	18.88	2645	-51.19	20240102	1086	18.88	20241210	2645	-51.19	20240102	1086	18.88	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
79	20241217	111053	57	100.00	KOSDAQ		유통	N	N	N	N	N	1298	12	2	0.93	6271111	4875	14.81	1280	1300	1279	1671	901	1286	1286.38	0.40	0	1306	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	390	13.52	0.97	12	0.02	96.00	1340.00	2645	20240102	-50.93	1086	20241210	19.52	2645	-50.93	20240102	1086	19.52	20241210	2645	-50.93	20240102	1086	19.52	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
80	20241217	101059	57	100.00	KOSDAQ		유통	N	N	N	N	N	1295	9	2	0.70	5346465	4162	12.65	1280	1295	1279	1671	901	1286	1284.59	0.40	0	1663	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	389	13.49	0.97	12	0.01	96.00	1340.00	2645	20240102	-51.04	1086	20241210	19.24	2645	-51.04	20240102	1086	19.24	20241210	2645	-51.04	20240102	1086	19.24	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
81	20241217	091116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1280	-6	5	-0.47	3325669	2592	7.88	1280	1287	1280	1671	901	1286	1283.05	0.40	0	1684	1339	1312	1273	1246	1207	1326	1260	30	385	100	900	1	1	30027963	384	13.33	0.96	12	0.01	96.00	1340.00	2645	20240102	-51.61	1086	20241210	17.86	2645	-51.61	20240102	1086	17.86	20241210	2645	-51.61	20240102	1086	17.86	20241210	1.25	N	299170	100	30 억	118940	N	N	N	N
82	20241216	161106	57	100.00	KOSDAQ		유통	N	N	N	N	N	1286	44	2	3.54	41641798	32887	184.62	1234	1300	1234	1614	870	1242	1266.21	0.40	0	-943	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	386	13.40	0.96	12	0.11	96.00	1340.00	2645	20240102	-51.38	1086	20241210	18.42	2645	-51.38	20240102	1086	18.42	20241210	2645	-51.38	20240102	1086	18.42	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
83	20241216	151115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1272	30	2	2.42	39404050	31137	174.80	1234	1300	1234	1614	870	1242	1265.51	0.40	0	-695	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	382	13.25	0.95	12	0.10	96.00	1340.00	2645	20240102	-51.91	1086	20241210	17.13	2645	-51.91	20240102	1086	17.13	20241210	2645	-51.91	20240102	1086	17.13	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
84	20241216	141114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	35	2	2.82	38189955	30186	169.46	1234	1300	1234	1614	870	1242	1265.15	0.40	0	-669	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	383	13.30	0.95	12	0.10	96.00	1340.00	2645	20240102	-51.72	1086	20241210	17.59	2645	-51.72	20240102	1086	17.59	20241210	2645	-51.72	20240102	1086	17.59	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
85	20241216	131116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1286	44	2	3.54	35216046	27848	156.34	1234	1300	1234	1614	870	1242	1264.58	0.40	0	-1569	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	386	13.40	0.96	12	0.09	96.00	1340.00	2645	20240102	-51.38	1086	20241210	18.42	2645	-51.38	20240102	1086	18.42	20241210	2645	-51.38	20240102	1086	18.42	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
86	20241216	121114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1261	19	2	1.53	15718262	12605	70.76	1234	1261	1234	1614	870	1242	1246.99	0.40	0	2212	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	379	13.14	0.94	12	0.04	96.00	1340.00	2645	20240102	-52.33	1086	20241210	16.11	2645	-52.33	20240102	1086	16.11	20241210	2645	-52.33	20240102	1086	16.11	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
87	20241216	111114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1255	13	2	1.05	9453812	7620	42.78	1234	1255	1234	1614	870	1242	1240.66	0.40	0	287	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	377	13.07	0.94	12	0.03	96.00	1340.00	2645	20240102	-52.55	1086	20241210	15.56	2645	-52.55	20240102	1086	15.56	20241210	2645	-52.55	20240102	1086	15.56	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
88	20241216	101115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1254	12	2	0.97	8484280	6846	38.43	1234	1254	1234	1614	870	1242	1239.30	0.40	0	636	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	377	13.06	0.94	12	0.02	96.00	1340.00	2645	20240102	-52.59	1086	20241210	15.47	2645	-52.59	20240102	1086	15.47	20241210	2645	-52.59	20240102	1086	15.47	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
89	20241216	091115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1244	2	2	0.16	4446508	3602	20.22	1234	1244	1234	1614	870	1242	1234.46	0.40	0	-163	1248	1244	1238	1234	1228	1247	1237	30	372	100	860	1	1	30027963	374	12.96	0.93	12	0.01	96.00	1340.00	2645	20240102	-52.97	1086	20241210	14.55	2645	-52.97	20240102	1086	14.55	20241210	2645	-52.97	20240102	1086	14.55	20241210	1.25	N	299170	100	30 억	119883	N	N	N	N
90	20241213	161106	57	100.00	KOSDAQ		유통	N	N	N	N	N	1242	10	2	0.81	22024485	17813	68.23	1232	1242	1232	1601	863	1232	1236.43	0.40	0	-1726	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	373	12.94	0.93	12	0.06	96.00	1340.00	2645	20240102	-53.04	1086	20241210	14.36	2645	-53.04	20240102	1086	14.36	20241210	2645	-53.04	20240102	1086	14.36	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
91	20241213	151112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	5	2	0.41	21757455	17598	67.40	1232	1242	1232	1601	863	1232	1236.36	0.40	0	-1511	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	371	12.89	0.92	12	0.06	96.00	1340.00	2645	20240102	-53.23	1086	20241210	13.90	2645	-53.23	20240102	1086	13.90	20241210	2645	-53.23	20240102	1086	13.90	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
92	20241213	141111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	9	2	0.73	21463432	17361	66.50	1232	1241	1232	1601	863	1232	1236.30	0.40	0	-1353	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	373	12.93	0.93	12	0.06	96.00	1340.00	2645	20240102	-53.08	1086	20241210	14.27	2645	-53.08	20240102	1086	14.27	20241210	2645	-53.08	20240102	1086	14.27	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
93	20241213	131112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	7	2	0.57	17970833	14540	55.69	1232	1239	1232	1601	863	1232	1235.96	0.40	0	-1040	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	372	12.91	0.92	12	0.05	96.00	1340.00	2645	20240102	-53.16	1086	20241210	14.09	2645	-53.16	20240102	1086	14.09	20241210	2645	-53.16	20240102	1086	14.09	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
94	20241213	121112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	2	2	0.16	10967444	8885	34.03	1232	1239	1232	1601	863	1232	1234.38	0.40	0	-560	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	371	12.85	0.92	12	0.03	96.00	1340.00	2645	20240102	-53.35	1086	20241210	13.63	2645	-53.35	20240102	1086	13.63	20241210	2645	-53.35	20240102	1086	13.63	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
95	20241213	111110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	7	2	0.57	10030242	8127	31.13	1232	1239	1232	1601	863	1232	1234.19	0.40	0	-461	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	372	12.91	0.92	12	0.03	96.00	1340.00	2645	20240102	-53.16	1086	20241210	14.09	2645	-53.16	20240102	1086	14.09	20241210	2645	-53.16	20240102	1086	14.09	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
96	20241213	101102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1237	5	2	0.41	1763289	1428	5.47	1232	1239	1232	1601	863	1232	1234.80	0.40	0	-52	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	371	12.89	0.92	12	0.00	96.00	1340.00	2645	20240102	-53.23	1086	20241210	13.90	2645	-53.23	20240102	1086	13.90	20241210	2645	-53.23	20240102	1086	13.90	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
97	20241213	091107	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	0	3	0.00	277200	225	0.86	1232	1232	1232	1601	863	1232	1232.00	0.40	0	-2	1247	1239	1227	1219	1207	1243	1223	30	369	100	860	1	1	30027963	370	12.83	0.92	12	0.00	96.00	1340.00	2645	20240102	-53.42	1086	20241210	13.44	2645	-53.42	20240102	1086	13.44	20241210	2645	-53.42	20240102	1086	13.44	20241210	1.27	N	299170	100	30 억	121609	N	N	N	N
98	20241212	161111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	12	2	0.98	31817946	26103	53.34	1220	1235	1215	1586	854	1220	1218.94	0.41	0	-2226	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	370	12.83	0.92	12	0.09	96.00	1340.00	2645	20240102	-53.42	1086	20241210	13.44	2645	-53.42	20240102	1086	13.44	20241210	2645	-53.42	20240102	1086	13.44	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
99	20241212	151104	57	100.00	KOSDAQ		유통	N	N	N	N	N	1228	8	2	0.66	31320286	25698	52.51	1220	1235	1215	1586	854	1220	1218.78	0.41	0	-2209	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	369	12.79	0.92	12	0.09	96.00	1340.00	2645	20240102	-53.57	1086	20241210	13.08	2645	-53.57	20240102	1086	13.08	20241210	2645	-53.57	20240102	1086	13.08	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
100	20241212	141102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1222	2	2	0.16	30775850	25253	51.61	1220	1235	1215	1586	854	1220	1218.70	0.41	0	-1857	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	367	12.73	0.91	12	0.08	96.00	1340.00	2645	20240102	-53.80	1086	20241210	12.52	2645	-53.80	20240102	1086	12.52	20241210	2645	-53.80	20240102	1086	12.52	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
101	20241212	131050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1222	2	2	0.16	27422490	22496	45.97	1220	1235	1215	1586	854	1220	1218.99	0.41	0	-825	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	367	12.73	0.91	12	0.07	96.00	1340.00	2645	20240102	-53.80	1086	20241210	12.52	2645	-53.80	20240102	1086	12.52	20241210	2645	-53.80	20240102	1086	12.52	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
102	20241212	121044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1215	-5	5	-0.41	22253084	18249	37.29	1220	1235	1215	1586	854	1220	1219.41	0.41	0	-1312	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	365	12.66	0.91	12	0.06	96.00	1340.00	2645	20240102	-54.06	1086	20241210	11.88	2645	-54.06	20240102	1086	11.88	20241210	2645	-54.06	20240102	1086	11.88	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
103	20241212	111056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	9	2	0.74	8000782	6544	13.37	1220	1235	1217	1586	854	1220	1222.61	0.41	0	-646	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	369	12.80	0.92	12	0.02	96.00	1340.00	2645	20240102	-53.53	1086	20241210	13.17	2645	-53.53	20240102	1086	13.17	20241210	2645	-53.53	20240102	1086	13.17	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
104	20241212	101054	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	15	2	1.23	5207419	4252	8.69	1220	1235	1217	1586	854	1220	1224.70	0.41	0	-535	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	371	12.86	0.92	12	0.01	96.00	1340.00	2645	20240102	-53.31	1086	20241210	13.72	2645	-53.31	20240102	1086	13.72	20241210	2645	-53.31	20240102	1086	13.72	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
105	20241212	091104	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	10	2	0.82	2683835	2198	4.49	1220	1230	1220	1586	854	1220	1221.04	0.41	0	-23	1247	1233	1208	1194	1169	1240	1201	30	366	100	850	1	1	30027963	369	12.81	0.92	12	0.01	96.00	1340.00	2645	20240102	-53.50	1086	20241210	13.26	2645	-53.50	20240102	1086	13.26	20241210	2645	-53.50	20240102	1086	13.26	20241210	1.34	N	299170	100	30 억	123835	N	N	N	N
106	20241211	161056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1220	37	2	3.13	59018541	48929	76.76	1183	1222	1183	1537	829	1183	1206.21	0.39	0	8180	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.71	0.91	12	0.16	96.00	1340.00	2645	20240102	-53.88	1086	20241210	12.34	2645	-53.88	20240102	1086	12.34	20241210	2645	-53.88	20240102	1086	12.34	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
107	20241211	151029	57	100.00	KOSDAQ		유통	N	N	N	N	N	1215	32	2	2.70	57864561	47983	75.27	1183	1222	1183	1537	829	1183	1205.94	0.39	0	9041	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	365	12.66	0.91	12	0.16	96.00	1340.00	2645	20240102	-54.06	1086	20241210	11.88	2645	-54.06	20240102	1086	11.88	20241210	2645	-54.06	20240102	1086	11.88	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
108	20241211	141105	57	100.00	KOSDAQ		유통	N	N	N	N	N	1220	37	2	3.13	50039702	41526	65.14	1183	1222	1183	1537	829	1183	1205.02	0.39	0	8143	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.71	0.91	12	0.14	96.00	1340.00	2645	20240102	-53.88	1086	20241210	12.34	2645	-53.88	20240102	1086	12.34	20241210	2645	-53.88	20240102	1086	12.34	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
109	20241211	131106	57	100.00	KOSDAQ		유통	N	N	N	N	N	1219	36	2	3.04	47244141	39234	61.55	1183	1222	1183	1537	829	1183	1204.16	0.39	0	8313	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.70	0.91	12	0.13	96.00	1340.00	2645	20240102	-53.91	1086	20241210	12.25	2645	-53.91	20240102	1086	12.25	20241210	2645	-53.91	20240102	1086	12.25	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
110	20241211	121107	57	100.00	KOSDAQ		유통	N	N	N	N	N	1218	35	2	2.96	45636311	37915	59.48	1183	1222	1183	1537	829	1183	1203.65	0.39	0	7602	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.69	0.91	12	0.13	96.00	1340.00	2645	20240102	-53.95	1086	20241210	12.15	2645	-53.95	20240102	1086	12.15	20241210	2645	-53.95	20240102	1086	12.15	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
111	20241211	111103	57	100.00	KOSDAQ		유통	N	N	N	N	N	1219	36	2	3.04	31374087	26139	41.01	1183	1222	1183	1537	829	1183	1200.28	0.39	0	7074	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.70	0.91	12	0.09	96.00	1340.00	2645	20240102	-53.91	1086	20241210	12.25	2645	-53.91	20240102	1086	12.25	20241210	2645	-53.91	20240102	1086	12.25	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
112	20241211	101104	57	100.00	KOSDAQ		유통	N	N	N	N	N	1219	36	2	3.04	26339406	22009	34.53	1183	1219	1183	1537	829	1183	1196.76	0.39	0	3764	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	366	12.70	0.91	12	0.07	96.00	1340.00	2645	20240102	-53.91	1086	20241210	12.25	2645	-53.91	20240102	1086	12.25	20241210	2645	-53.91	20240102	1086	12.25	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
113	20241211	091109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1191	8	2	0.68	3642638	3069	4.81	1183	1200	1183	1537	829	1183	1186.91	0.39	0	-514	1255	1218	1152	1115	1049	1237	1134	30	354	100	820	1	1	30027963	358	12.41	0.89	12	0.01	96.00	1340.00	2645	20240102	-54.97	1086	20241210	9.67	2645	-54.97	20240102	1086	9.67	20241210	2645	-54.97	20240102	1086	9.67	20241210	1.37	N	299170	100	30 억	115656	N	N	N	N
114	20241210	161054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1183	63	2	5.62	71684559	63744	51.25	1100	1189	1086	1456	784	1120	1124.57	0.35	0	11475	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	355	12.32	0.88	12	0.21	96.00	1340.00	2645	20240102	-55.27	1086	20241210	8.93	2645	-55.27	20240102	1086	8.93	20241210	2645	-55.27	20240102	1086	8.93	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
115	20241210	151056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1178	58	2	5.18	66562151	59416	47.77	1100	1189	1086	1456	784	1120	1120.27	0.35	0	11669	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	354	12.27	0.88	12	0.20	96.00	1340.00	2645	20240102	-55.46	1086	20241210	8.47	2645	-55.46	20240102	1086	8.47	20241210	2645	-55.46	20240102	1086	8.47	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
116	20241210	141056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1176	56	2	5.00	64315299	57499	46.23	1100	1189	1086	1456	784	1120	1118.55	0.35	0	10680	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	353	12.25	0.88	12	0.19	96.00	1340.00	2645	20240102	-55.54	1086	20241210	8.29	2645	-55.54	20240102	1086	8.29	20241210	2645	-55.54	20240102	1086	8.29	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
117	20241210	131057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1179	59	2	5.27	63402736	56723	45.61	1100	1189	1086	1456	784	1120	1117.76	0.35	0	10539	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	354	12.28	0.88	12	0.19	96.00	1340.00	2645	20240102	-55.43	1086	20241210	8.56	2645	-55.43	20240102	1086	8.56	20241210	2645	-55.43	20240102	1086	8.56	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
118	20241210	121056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1184	64	2	5.71	63098397	56464	45.40	1100	1189	1086	1456	784	1120	1117.50	0.35	0	10545	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	356	12.33	0.88	12	0.19	96.00	1340.00	2645	20240102	-55.24	1086	20241210	9.02	2645	-55.24	20240102	1086	9.02	20241210	2645	-55.24	20240102	1086	9.02	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
119	20241210	111056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1176	56	2	5.00	60605599	54349	43.70	1100	1189	1086	1456	784	1120	1115.12	0.35	0	9876	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	353	12.25	0.88	12	0.18	96.00	1340.00	2645	20240102	-55.54	1086	20241210	8.29	2645	-55.54	20240102	1086	8.29	20241210	2645	-55.54	20240102	1086	8.29	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
120	20241210	101056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1151	31	2	2.77	57834892	51990	41.80	1100	1163	1086	1456	784	1120	1112.42	0.35	0	10521	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	346	11.99	0.86	12	0.17	96.00	1340.00	2645	20240102	-56.48	1086	20241210	5.99	2645	-56.48	20240102	1086	5.99	20241210	2645	-56.48	20240102	1086	5.99	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
121	20241210	091104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1137	17	2	1.52	41313792	37481	30.14	1100	1137	1086	1456	784	1120	1102.26	0.35	0	2359	1254	1186	1151	1083	1048	1169	1066	30	336	100	780	1	1	30027963	341	11.84	0.85	12	0.12	96.00	1340.00	2645	20240102	-57.01	1086	20241210	4.70	2645	-57.01	20240102	1086	4.70	20241210	2645	-57.01	20240102	1086	4.70	20241210	1.35	N	299170	100	30 억	104180	N	N	N	N
122	20241209	161053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1120	-119	5	-9.60	140257021	120904	170.05	1182	1219	1116	1610	868	1239	1160.40	0.40	0	-14497	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	336	11.67	0.84	12	0.40	96.00	1340.00	2645	20240102	-57.66	1116	20241209	0.36	2645	-57.66	20240102	1116	0.36	20241209	2645	-57.66	20240102	1116	0.36	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
123	20241209	151054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1137	-102	5	-8.23	127323093	109360	153.81	1182	1219	1116	1610	868	1239	1164.26	0.40	0	-13277	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	341	11.84	0.85	12	0.36	96.00	1340.00	2645	20240102	-57.01	1116	20241209	1.88	2645	-57.01	20240102	1116	1.88	20241209	2645	-57.01	20240102	1116	1.88	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
124	20241209	141055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1147	-92	5	-7.43	113708692	97395	136.98	1182	1219	1116	1610	868	1239	1167.50	0.40	0	-14151	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	344	11.95	0.86	12	0.32	96.00	1340.00	2645	20240102	-56.64	1116	20241209	2.78	2645	-56.64	20240102	1116	2.78	20241209	2645	-56.64	20240102	1116	2.78	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
125	20241209	131058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1156	-83	5	-6.70	111503278	95469	134.27	1182	1219	1116	1610	868	1239	1167.95	0.40	0	-13777	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	347	12.04	0.86	12	0.32	96.00	1340.00	2645	20240102	-56.29	1116	20241209	3.58	2645	-56.29	20240102	1116	3.58	20241209	2645	-56.29	20240102	1116	3.58	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
126	20241209	121053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1151	-88	5	-7.10	102887551	87983	123.75	1182	1219	1116	1610	868	1239	1169.40	0.40	0	-13815	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	346	11.99	0.86	12	0.29	96.00	1340.00	2645	20240102	-56.48	1116	20241209	3.14	2645	-56.48	20240102	1116	3.14	20241209	2645	-56.48	20240102	1116	3.14	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
127	20241209	111054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1172	-67	5	-5.41	97807874	83595	117.57	1182	1219	1116	1610	868	1239	1170.02	0.40	0	-12247	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	352	12.21	0.87	12	0.28	96.00	1340.00	2645	20240102	-55.69	1116	20241209	5.02	2645	-55.69	20240102	1116	5.02	20241209	2645	-55.69	20240102	1116	5.02	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
128	20241209	101051	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1161	-78	5	-6.30	64467509	54902	77.22	1182	1219	1116	1610	868	1239	1174.23	0.40	0	-12535	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	349	12.09	0.87	12	0.18	96.00	1340.00	2645	20240102	-56.11	1116	20241209	4.03	2645	-56.11	20240102	1116	4.03	20241209	2645	-56.11	20240102	1116	4.03	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
129	20241209	091046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1211	-28	5	-2.26	24388838	20697	29.11	1182	1219	1173	1610	868	1239	1178.38	0.40	0	-5982	1333	1286	1243	1196	1153	1264	1174	30	371	100	860	1	1	30027963	364	12.61	0.90	12	0.07	96.00	1340.00	2645	20240102	-54.22	1173	20241209	3.24	2645	-54.22	20240102	1173	3.24	20241209	2645	-54.22	20240102	1173	3.24	20241209	1.38	N	299170	100	30 억	118630	N	N	N	N
130	20241206	161044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1239	-38	5	-2.98	87822575	71097	298.88	1278	1290	1200	1660	894	1277	1235.23	0.43	0	-10507	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	372	12.91	0.92	12	0.24	96.00	1340.00	2645	20240102	-53.16	1200	20241206	3.25	2645	-53.16	20240102	1200	3.25	20241206	2645	-53.16	20240102	1200	3.25	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
131	20241206	151048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1244	-33	5	-2.58	85487342	69202	290.91	1278	1290	1200	1660	894	1277	1235.33	0.43	0	-9993	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	374	12.96	0.93	12	0.23	96.00	1340.00	2645	20240102	-52.97	1200	20241206	3.67	2645	-52.97	20240102	1200	3.67	20241206	2645	-52.97	20240102	1200	3.67	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
132	20241206	141046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1226	-51	5	-3.99	76240509	61666	259.23	1278	1290	1200	1660	894	1277	1236.35	0.43	0	-16099	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	368	12.77	0.91	12	0.21	96.00	1340.00	2645	20240102	-53.65	1200	20241206	2.17	2645	-53.65	20240102	1200	2.17	20241206	2645	-53.65	20240102	1200	2.17	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
133	20241206	131046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1229	-48	5	-3.76	73921633	59759	251.21	1278	1290	1200	1660	894	1277	1237.00	0.43	0	-15742	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	369	12.80	0.92	12	0.20	96.00	1340.00	2645	20240102	-53.53	1200	20241206	2.42	2645	-53.53	20240102	1200	2.42	20241206	2645	-53.53	20240102	1200	2.42	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
134	20241206	121040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1219	-58	5	-4.54	72049979	58224	244.76	1278	1290	1200	1660	894	1277	1237.46	0.43	0	-15495	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	366	12.70	0.91	12	0.19	96.00	1340.00	2645	20240102	-53.91	1200	20241206	1.58	2645	-53.91	20240102	1200	1.58	20241206	2645	-53.91	20240102	1200	1.58	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
135	20241206	111037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1210	-67	5	-5.25	67494746	54484	229.04	1278	1290	1200	1660	894	1277	1238.80	0.43	0	-15024	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	363	12.60	0.90	12	0.18	96.00	1340.00	2645	20240102	-54.25	1200	20241206	0.83	2645	-54.25	20240102	1200	0.83	20241206	2645	-54.25	20240102	1200	0.83	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
136	20241206	101037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1240	-37	5	-2.90	43277761	34506	145.06	1278	1290	1229	1660	894	1277	1254.21	0.43	0	-7819	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	372	12.92	0.93	12	0.11	96.00	1340.00	2645	20240102	-53.12	1229	20241206	0.90	2645	-53.12	20240102	1229	0.90	20241206	2645	-53.12	20240102	1229	0.90	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
137	20241206	091046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1269	-8	5	-0.63	14867878	11649	48.97	1278	1290	1269	1660	894	1277	1276.32	0.43	0	-6392	1333	1305	1291	1263	1249	1298	1256	30	383	100	890	1	1	30027963	381	13.22	0.95	12	0.04	96.00	1340.00	2645	20240102	-52.02	1269	20241206	0.00	2645	-52.02	20240102	1269	0.00	20241206	2645	-52.02	20240102	1269	0.00	20241206	1.39	N	299170	100	30 억	129618	N	N	N	N
138	20241205	161024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1277	-34	5	-2.59	30687523	23754	71.07	1311	1319	1277	1704	918	1311	1291.89	0.44	0	-3383	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	383	13.30	0.95	12	0.08	96.00	1340.00	2645	20240102	-51.72	1277	20241205	0.00	2645	-51.72	20240102	1277	0.00	20241205	2645	-51.72	20240102	1277	0.00	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
139	20241205	151032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1290	-21	5	-1.60	29163840	22562	67.51	1311	1319	1277	1704	918	1311	1292.61	0.44	0	-3054	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	387	13.44	0.96	12	0.08	96.00	1340.00	2645	20240102	-51.23	1277	20241205	1.02	2645	-51.23	20240102	1277	1.02	20241205	2645	-51.23	20240102	1277	1.02	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
140	20241205	141017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1299	-12	5	-0.92	18121434	13946	41.73	1311	1319	1290	1704	918	1311	1299.40	0.44	0	-1334	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	390	13.53	0.97	12	0.05	96.00	1340.00	2645	20240102	-50.89	1290	20241205	0.70	2645	-50.89	20240102	1290	0.70	20241205	2645	-50.89	20240102	1290	0.70	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
141	20241205	131027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1301	-10	5	-0.76	14664617	11273	33.73	1311	1319	1293	1704	918	1311	1300.86	0.44	0	153	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	391	13.55	0.97	12	0.04	96.00	1340.00	2645	20240102	-50.81	1293	20241205	0.62	2645	-50.81	20240102	1293	0.62	20241205	2645	-50.81	20240102	1293	0.62	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
142	20241205	121026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1302	-9	5	-0.69	14415062	11081	33.15	1311	1319	1293	1704	918	1311	1300.88	0.44	0	298	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	391	13.56	0.97	12	0.04	96.00	1340.00	2645	20240102	-50.78	1293	20241205	0.70	2645	-50.78	20240102	1293	0.70	20241205	2645	-50.78	20240102	1293	0.70	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
143	20241205	111025	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1304	-7	5	-0.53	7335961	5615	16.80	1311	1319	1299	1704	918	1311	1306.49	0.44	0	-1748	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	392	13.58	0.97	12	0.02	96.00	1340.00	2645	20240102	-50.70	1299	20241205	0.38	2645	-50.70	20240102	1299	0.38	20241205	2645	-50.70	20240102	1299	0.38	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
144	20241205	101024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1309	-2	5	-0.15	7010361	5366	16.06	1311	1319	1299	1704	918	1311	1306.44	0.44	0	-1521	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	393	13.64	0.98	12	0.02	96.00	1340.00	2645	20240102	-50.51	1299	20241205	0.77	2645	-50.51	20240102	1299	0.77	20241205	2645	-50.51	20240102	1299	0.77	20241205	1.42	N	299170	100	30 억	132944	N	N	N	N
145	20241205	091030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1319	8	2	0.61	258020	196	0.59	1311	1319	1311	1704	918	1311	1316.43	0.44	0	-110	1338	1324	1313	1299	1288	1331	1306	30	393	100	910	1	1	30027963	396	13.74	0.98	12	0.00	96.00	1340.00	2645	20240102	-50.13	1301	20241115	1.38	2645	-50.13	20240102	1301	1.38	20241115	2645	-50.13	20240102	1301	1.38	20241115	1.42	N	299170	100	30 억	132944	N	N	N	N
146	20241204	161007	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	-28	5	-2.09	43707016	33422	100.90	1305	1327	1302	1740	938	1339	1307.73	0.45	0	-1781	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	394	13.66	0.98	12	0.11	96.00	1340.00	2645	20240102	-50.43	1301	20241115	0.77	2645	-50.43	20240102	1301	0.77	20241115	2645	-50.43	20240102	1301	0.77	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
147	20241204	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-27	5	-2.02	36940183	28264	85.33	1305	1327	1302	1740	938	1339	1306.97	0.45	0	-1524	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	394	13.67	0.98	12	0.09	96.00	1340.00	2645	20240102	-50.40	1301	20241115	0.85	2645	-50.40	20240102	1301	0.85	20241115	2645	-50.40	20240102	1301	0.85	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
148	20241204	141011	57	100.00	KOSDAQ		유통	N	N	N	N	N	1306	-33	5	-2.46	35937007	27498	83.02	1305	1327	1302	1740	938	1339	1306.90	0.45	0	-1585	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	392	13.60	0.97	12	0.09	96.00	1340.00	2645	20240102	-50.62	1301	20241115	0.38	2645	-50.62	20240102	1301	0.38	20241115	2645	-50.62	20240102	1301	0.38	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
149	20241204	131003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-27	5	-2.02	33519115	25650	77.44	1305	1327	1302	1740	938	1339	1306.79	0.45	0	-886	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	394	13.67	0.98	12	0.09	96.00	1340.00	2645	20240102	-50.40	1301	20241115	0.85	2645	-50.40	20240102	1301	0.85	20241115	2645	-50.40	20240102	1301	0.85	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
150	20241204	120958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-25	5	-1.87	32157616	24607	74.29	1305	1327	1302	1740	938	1339	1306.85	0.45	0	-649	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	395	13.69	0.98	12	0.08	96.00	1340.00	2645	20240102	-50.32	1301	20241115	1.00	2645	-50.32	20240102	1301	1.00	20241115	2645	-50.32	20240102	1301	1.00	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
151	20241204	110951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-25	5	-1.87	27806655	21274	64.23	1305	1327	1302	1740	938	1339	1307.07	0.45	0	-475	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	395	13.69	0.98	12	0.07	96.00	1340.00	2645	20240102	-50.32	1301	20241115	1.00	2645	-50.32	20240102	1301	1.00	20241115	2645	-50.32	20240102	1301	1.00	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
152	20241204	100952	57	100.00	KOSDAQ		유통	N	N	N	N	N	1315	-24	5	-1.79	24857446	19018	57.42	1305	1327	1302	1740	938	1339	1307.05	0.45	0	-407	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	395	13.70	0.98	12	0.06	96.00	1340.00	2645	20240102	-50.28	1301	20241115	1.08	2645	-50.28	20240102	1301	1.08	20241115	2645	-50.28	20240102	1301	1.08	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
153	20241204	091014	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-12	5	-0.90	17114565	13110	39.58	1305	1327	1302	1740	938	1339	1305.46	0.45	0	54	1369	1353	1331	1315	1293	1362	1324	30	401	100	930	1	1	30027963	398	13.82	0.99	12	0.04	96.00	1340.00	2645	20240102	-49.83	1301	20241115	2.00	2645	-49.83	20240102	1301	2.00	20241115	2645	-49.83	20240102	1301	2.00	20241115	1.41	N	299170	100	30 억	134725	N	N	N	N
154	20241203	161056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	30	2	2.29	44173572	33123	98.32	1309	1347	1309	1701	917	1309	1333.62	0.44	0	3564	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	402	13.95	1.00	12	0.11	96.00	1340.00	2645	20240102	-49.38	1301	20241115	2.92	2645	-49.38	20240102	1301	2.92	20241115	2645	-49.38	20240102	1301	2.92	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
155	20241203	151133	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	31	2	2.37	43635294	32721	97.13	1309	1347	1309	1701	917	1309	1333.56	0.44	0	3841	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	402	13.96	1.00	12	0.11	96.00	1340.00	2645	20240102	-49.34	1301	20241115	3.00	2645	-49.34	20240102	1301	3.00	20241115	2645	-49.34	20240102	1301	3.00	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
156	20241203	141110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	35	2	2.67	38911273	29189	86.64	1309	1347	1309	1701	917	1309	1333.08	0.44	0	2251	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	404	14.00	1.00	12	0.10	96.00	1340.00	2645	20240102	-49.19	1301	20241115	3.31	2645	-49.19	20240102	1301	3.31	20241115	2645	-49.19	20240102	1301	3.31	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
157	20241203	131112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	35	2	2.67	30083296	22595	67.07	1309	1347	1309	1701	917	1309	1331.41	0.44	0	1877	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	404	14.00	1.00	12	0.08	96.00	1340.00	2645	20240102	-49.19	1301	20241115	3.31	2645	-49.19	20240102	1301	3.31	20241115	2645	-49.19	20240102	1301	3.31	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
158	20241203	121125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	34	2	2.60	24842513	18687	55.47	1309	1347	1309	1701	917	1309	1329.40	0.44	0	-566	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	403	13.99	1.00	12	0.06	96.00	1340.00	2645	20240102	-49.22	1301	20241115	3.23	2645	-49.22	20240102	1301	3.23	20241115	2645	-49.22	20240102	1301	3.23	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
159	20241203	111101	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	32	2	2.44	24791490	18649	55.36	1309	1347	1309	1701	917	1309	1329.37	0.44	0	-529	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	403	13.97	1.00	12	0.06	96.00	1340.00	2645	20240102	-49.30	1301	20241115	3.07	2645	-49.30	20240102	1301	3.07	20241115	2645	-49.30	20240102	1301	3.07	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
160	20241203	101050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	22	2	1.68	15629603	11812	35.06	1309	1345	1309	1701	917	1309	1323.20	0.44	0	523	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	400	13.86	0.99	12	0.04	96.00	1340.00	2645	20240102	-49.68	1301	20241115	2.31	2645	-49.68	20240102	1301	2.31	20241115	2645	-49.68	20240102	1301	2.31	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
161	20241203	091040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	30	2	2.29	5260720	3973	11.79	1309	1345	1309	1701	917	1309	1324.12	0.44	0	470	1454	1381	1345	1272	1236	1363	1254	30	392	100	910	1	1	30027963	402	13.95	1.00	12	0.01	96.00	1340.00	2645	20240102	-49.38	1301	20241115	2.92	2645	-49.38	20240102	1301	2.92	20241115	2645	-49.38	20240102	1301	2.92	20241115	1.41	N	299170	100	30 억	131154	N	N	N	N
162	20241202	161022	57	100.00	KOSDAQ		유통	N	N	N	N	N	1309	-96	5	-6.83	44657612	32996	339.29	1399	1418	1309	1826	984	1405	1353.45	0.46	0	-7040	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	393	13.64	0.98	12	0.11	96.00	1340.00	2645	20240102	-50.51	1301	20241115	0.61	2645	-50.51	20240102	1301	0.61	20241115	2645	-50.51	20240102	1301	0.61	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
163	20241202	151204	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-50	5	-3.56	28881491	20944	215.36	1399	1418	1355	1826	984	1405	1378.99	0.46	0	-3937	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	407	14.11	1.01	12	0.07	96.00	1340.00	2645	20240102	-48.77	1301	20241115	4.15	2645	-48.77	20240102	1301	4.15	20241115	2645	-48.77	20240102	1301	4.15	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
164	20241202	141110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	-26	5	-1.85	22551975	16286	167.47	1399	1418	1362	1826	984	1405	1384.75	0.46	0	-779	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	414	14.36	1.03	12	0.05	96.00	1340.00	2645	20240102	-47.86	1301	20241115	6.00	2645	-47.86	20240102	1301	6.00	20241115	2645	-47.86	20240102	1301	6.00	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
165	20241202	131036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-32	5	-2.28	13467301	9660	99.33	1399	1418	1370	1826	984	1405	1394.13	0.46	0	-1776	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	412	14.30	1.02	12	0.03	96.00	1340.00	2645	20240102	-48.09	1301	20241115	5.53	2645	-48.09	20240102	1301	5.53	20241115	2645	-48.09	20240102	1301	5.53	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
166	20241202	121059	57	100.00	KOSDAQ		유통	N	N	N	N	N	1399	-6	5	-0.43	8733507	6233	64.09	1399	1418	1370	1826	984	1405	1401.17	0.46	0	-1589	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	420	14.57	1.04	12	0.02	96.00	1340.00	2645	20240102	-47.11	1301	20241115	7.53	2645	-47.11	20240102	1301	7.53	20241115	2645	-47.11	20240102	1301	7.53	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
167	20241202	111006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	0	3	0.00	7657972	5464	56.19	1399	1418	1370	1826	984	1405	1401.53	0.46	0	-837	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	422	14.64	1.05	12	0.02	96.00	1340.00	2645	20240102	-46.88	1301	20241115	7.99	2645	-46.88	20240102	1301	7.99	20241115	2645	-46.88	20240102	1301	7.99	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
168	20241202	101013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1415	10	2	0.71	5280445	3769	38.76	1399	1418	1370	1826	984	1405	1401.02	0.46	0	-10	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	425	14.74	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.50	1301	20241115	8.76	2645	-46.50	20240102	1301	8.76	20241115	2645	-46.50	20240102	1301	8.76	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N
169	20241202	091009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1408	3	2	0.21	2642860	1906	19.60	1399	1408	1370	1826	984	1405	1386.60	0.46	0	21	1441	1423	1404	1386	1367	1413	1376	30	421	100	980	1	1	30027963	423	14.67	1.05	12	0.01	96.00	1340.00	2645	20240102	-46.77	1301	20241115	8.22	2645	-46.77	20240102	1301	8.22	20241115	2645	-46.77	20240102	1301	8.22	20241115	1.45	N	299170	100	30 억	138204	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History