KissMeData/080010/price/prices-20241201.csv at 523fc6ae8e98dd76eeb0e1c2d1b9ab00fa7fabe1

Files

ened 61b7199ccb Add accumulated files

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

68 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	160713	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
3	20241231	150711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
4	20241231	140711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
5	20241231	130713	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
6	20241231	120713	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
7	20241231	110711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
8	20241231	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
9	20241231	090715	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98621450	19400	314.58	5120	5190	5040	6640	3580	5110	5083.54	1.11	1186	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	109165	N	N	N	N
10	20241230	160709	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	98580110	19392	314.45	5120	5190	5040	6640	3580	5110	5083.54	1.10	0	1186	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.20	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
11	20241230	150713	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	20	2	0.39	81211760	16000	259.45	5120	5190	5040	6640	3580	5110	5075.73	1.10	0	1500	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	505	8.41	0.42	12	0.16	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
12	20241230	140712	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	0	3	0.00	79682310	15702	254.61	5120	5190	5040	6640	3580	5110	5074.66	1.10	0	1504	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	503	8.38	0.42	12	0.16	610.00	12236.00	6420	20231222	-20.40	4825	20241209	5.91	6400	-20.16	20240712	4825	5.91	20241209	6400	-20.16	20240712	4825	5.91	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
13	20241230	130711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-60	5	-1.17	65868180	12980	210.48	5120	5190	5040	6640	3580	5110	5074.59	1.10	0	1431	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	497	8.28	0.41	12	0.13	610.00	12236.00	6420	20231222	-21.34	4825	20241209	4.66	6400	-21.09	20240712	4825	4.66	20241209	6400	-21.09	20240712	4825	4.66	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
14	20241230	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	0	3	0.00	20174350	3944	63.95	5120	5190	5100	6640	3580	5110	5115.20	1.10	0	40	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	503	8.38	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.40	4825	20241209	5.91	6400	-20.16	20240712	4825	5.91	20241209	6400	-20.16	20240712	4825	5.91	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
15	20241230	110711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	10	2	0.20	16553890	3237	52.49	5120	5160	5100	6640	3580	5110	5113.96	1.10	0	-25	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	504	8.39	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.25	4825	20241209	6.11	6400	-20.00	20240712	4825	6.11	20241209	6400	-20.00	20240712	4825	6.11	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
16	20241230	100711	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	0	3	0.00	11296510	2210	35.84	5120	5160	5100	6640	3580	5110	5111.54	1.10	0	-50	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	503	8.38	0.42	12	0.02	610.00	12236.00	6420	20231222	-20.40	4825	20241209	5.91	6400	-20.16	20240712	4825	5.91	20241209	6400	-20.16	20240712	4825	5.91	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
17	20241230	090713	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	-10	5	-0.20	1674960	328	5.32	5120	5120	5100	6640	3580	5110	5106.59	1.10	0	-115	5310	5210	5160	5060	5010	5185	5035	50	1530	500	3880	10	1	9835071	502	8.36	0.42	12	0.00	610.00	12236.00	6420	20231222	-20.56	4825	20241209	5.70	6400	-20.31	20240712	4825	5.70	20241209	6400	-20.31	20240712	4825	5.70	20241209	0.94	N	080010	500	50 억	107979	N	N	N	N
18	20241227	160708	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	-170	5	-3.22	31739170	6167	44.94	5260	5260	5110	6860	3700	5280	5146.61	1.10	0	214	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	503	8.38	0.42	12	0.06	610.00	12236.00	6420	20231222	-20.40	4825	20241209	5.91	6400	-20.16	20240712	4825	5.91	20241209	6400	-20.16	20240712	4825	5.91	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
19	20241227	150707	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-150	5	-2.84	26720730	5185	37.78	5260	5260	5120	6860	3700	5280	5153.47	1.10	0	214	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	505	8.41	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
20	20241227	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-100	5	-1.89	24333660	4721	34.40	5260	5260	5120	6860	3700	5280	5154.34	1.10	0	119	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	509	8.49	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.31	4825	20241209	7.36	6400	-19.06	20240712	4825	7.36	20241209	6400	-19.06	20240712	4825	7.36	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
21	20241227	130709	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-130	5	-2.46	21890910	4246	30.94	5260	5260	5120	6860	3700	5280	5155.65	1.10	0	98	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	507	8.44	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	6400	-19.53	20240712	4825	6.74	20241209	6400	-19.53	20240712	4825	6.74	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
22	20241227	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-140	5	-2.65	16663580	3228	23.52	5260	5260	5120	6860	3700	5280	5162.20	1.10	0	70	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	506	8.43	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	6400	-19.69	20240712	4825	6.53	20241209	6400	-19.69	20240712	4825	6.53	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
23	20241227	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-150	5	-2.84	14742560	2854	20.80	5260	5260	5130	6860	3700	5280	5165.58	1.10	0	80	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	505	8.41	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6400	-19.84	20240712	4825	6.32	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
24	20241227	100706	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-80	5	-1.52	8313630	1607	11.71	5260	5260	5150	6860	3700	5280	5173.39	1.10	0	81	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	511	8.52	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6400	-18.75	20240712	4825	7.77	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
25	20241227	090710	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-50	5	-0.95	1357220	259	1.89	5260	5260	5230	6860	3700	5280	5240.23	1.10	0	-32	5406	5342	5216	5152	5026	5375	5185	50	1580	500	4010	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6400	-18.28	20240712	4825	8.39	20241209	0.94	N	080010	500	50 억	107765	N	N	N	N
26	20241226	160705	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	90	2	1.73	70921760	13721	98.05	5190	5280	5090	6740	3640	5190	5168.85	1.10	0	-99	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	519	8.66	0.43	12	0.14	610.00	12236.00	6420	20231222	-17.76	4825	20241209	9.43	6400	-17.50	20240712	4825	9.43	20241209	6400	-17.50	20240712	4825	9.43	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
27	20241226	150702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	54433630	10592	75.69	5190	5220	5090	6740	3640	5190	5139.13	1.10	0	-61	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	513	8.56	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
28	20241226	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-40	5	-0.77	50082890	9755	69.71	5190	5200	5090	6740	3640	5190	5134.07	1.10	0	-54	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	507	8.44	0.42	12	0.10	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	6400	-19.53	20240712	4825	6.74	20241209	6400	-19.53	20240712	4825	6.74	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
29	20241226	130703	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	48506970	9450	67.53	5190	5200	5090	6740	3640	5190	5133.01	1.10	0	-89	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	510	8.51	0.42	12	0.10	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6400	-18.91	20240712	4825	7.56	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
30	20241226	120700	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	47557450	9267	66.22	5190	5200	5090	6740	3640	5190	5131.91	1.10	0	-79	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	509	8.49	0.42	12	0.09	610.00	12236.00	6420	20231222	-19.31	4825	20241209	7.36	6400	-19.06	20240712	4825	7.36	20241209	6400	-19.06	20240712	4825	7.36	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
31	20241226	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-50	5	-0.96	44052960	8589	61.38	5190	5200	5090	6740	3640	5190	5129.00	1.10	0	158	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	506	8.43	0.42	12	0.09	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	6400	-19.69	20240712	4825	6.53	20241209	6400	-19.69	20240712	4825	6.53	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
32	20241226	100702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-50	5	-0.96	29290650	5704	40.76	5190	5200	5090	6740	3640	5190	5135.11	1.10	0	168	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	506	8.43	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	6400	-19.69	20240712	4825	6.53	20241209	6400	-19.69	20240712	4825	6.53	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
33	20241226	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	7333530	1413	10.10	5190	5200	5180	6740	3640	5190	5190.04	1.10	0	6	5263	5226	5183	5146	5103	5205	5125	50	1550	500	3940	10	1	9835071	509	8.49	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.31	4825	20241209	7.36	6400	-19.06	20240712	4825	7.36	20241209	6400	-19.06	20240712	4825	7.36	20241209	0.95	N	080010	500	50 억	107864	N	N	N	N
34	20241224	160702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-30	5	-0.57	72524900	13994	270.21	5220	5220	5140	6780	3660	5220	5182.57	1.10	0	-107	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	510	8.51	0.42	12	0.14	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6400	-18.91	20240712	4825	7.56	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
35	20241224	150702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-80	5	-1.53	70578410	13616	262.91	5220	5220	5140	6780	3660	5220	5183.49	1.10	0	-102	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	506	8.43	0.42	12	0.14	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	6400	-19.69	20240712	4825	6.53	20241209	6400	-19.69	20240712	4825	6.53	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
36	20241224	140700	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-60	5	-1.15	45518900	8757	169.09	5220	5220	5160	6780	3660	5220	5198.00	1.10	0	-74	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	507	8.46	0.42	12	0.09	610.00	12236.00	6420	20231222	-19.63	4825	20241209	6.94	6400	-19.38	20240712	4825	6.94	20241209	6400	-19.38	20240712	4825	6.94	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
37	20241224	130702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-40	5	-0.77	40459370	7778	150.18	5220	5220	5180	6780	3660	5220	5201.77	1.10	0	-64	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	509	8.49	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.31	4825	20241209	7.36	6400	-19.06	20240712	4825	7.36	20241209	6400	-19.06	20240712	4825	7.36	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
38	20241224	120701	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-20	5	-0.38	30238520	5807	112.13	5220	5220	5180	6780	3660	5220	5207.25	1.10	0	-64	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	511	8.52	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6400	-18.75	20240712	4825	7.77	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
39	20241224	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-30	5	-0.57	26565600	5100	98.47	5220	5220	5180	6780	3660	5220	5208.94	1.10	0	-36	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	510	8.51	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6400	-18.91	20240712	4825	7.56	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
40	20241224	100702	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-20	5	-0.38	23419040	4495	86.79	5220	5220	5180	6780	3660	5220	5210.02	1.10	0	-8	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	511	8.52	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6400	-18.75	20240712	4825	7.77	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
41	20241224	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	0	3	0.00	193140	37	0.71	5220	5220	5220	6780	3660	5220	5220.00	1.10	0	0	5273	5246	5213	5186	5153	5230	5170	50	1560	500	3960	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	107971	N	N	N	N
42	20241223	160656	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-20	5	-0.38	26959630	5178	121.26	5240	5240	5180	6810	3670	5240	5206.57	1.10	0	-49	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
43	20241223	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-20	5	-0.38	25023200	4807	112.58	5240	5240	5180	6810	3670	5240	5205.58	1.10	0	21	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
44	20241223	140656	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-40	5	-0.76	23630140	4540	106.32	5240	5240	5180	6810	3670	5240	5204.88	1.10	0	21	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	511	8.52	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6400	-18.75	20240712	4825	7.77	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
45	20241223	130656	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-20	5	-0.38	8447990	1621	37.96	5240	5240	5180	6810	3670	5240	5211.59	1.10	0	-47	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6400	-18.44	20240712	4825	8.19	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
46	20241223	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-30	5	-0.57	4164260	799	18.71	5240	5240	5180	6810	3670	5240	5211.84	1.10	0	7	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6400	-18.59	20240712	4825	7.98	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
47	20241223	110656	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-30	5	-0.57	3950640	758	17.75	5240	5240	5180	6810	3670	5240	5211.93	1.10	0	8	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6400	-18.59	20240712	4825	7.98	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
48	20241223	100652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	2006990	385	9.02	5240	5240	5180	6810	3670	5240	5212.96	1.10	0	11	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6400	-18.28	20240712	4825	8.39	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
49	20241223	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	398040	76	1.78	5240	5240	5230	6810	3670	5240	5237.37	1.10	0	-8	5340	5290	5200	5150	5060	5245	5105	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6400	-18.28	20240712	4825	8.39	20241209	0.95	N	080010	500	50 억	108020	N	N	N	N
50	20241220	160652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	22001040	4259	63.02	5250	5250	5110	6820	3680	5250	5165.78	1.10	0	12	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
51	20241220	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-90	5	-1.71	20173960	3910	57.86	5250	5250	5110	6820	3680	5250	5159.58	1.10	0	96	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.63	4825	20241209	6.94	6400	-19.38	20240712	4825	6.94	20241209	6420	-19.63	20231222	4825	6.94	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
52	20241220	140654	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-120	5	-2.29	16628240	3219	47.63	5250	5250	5120	6820	3680	5250	5165.65	1.10	0	131	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	505	8.41	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.09	4825	20241209	6.32	6400	-19.84	20240712	4825	6.32	20241209	6420	-20.09	20231222	4825	6.32	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
53	20241220	130652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-100	5	-1.90	12187980	2353	34.82	5250	5250	5150	6820	3680	5250	5179.76	1.10	0	95	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	507	8.44	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	6400	-19.53	20240712	4825	6.74	20241209	6420	-19.78	20231222	4825	6.74	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
54	20241220	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-50	5	-0.95	6245540	1201	17.77	5250	5250	5180	6820	3680	5250	5200.28	1.10	0	-14	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	511	8.52	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6420	-19.00	20231222	4825	7.77	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
55	20241220	110652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-50	5	-0.95	3204430	615	9.10	5250	5250	5180	6820	3680	5250	5210.46	1.10	0	-14	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	511	8.52	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6420	-19.00	20231222	4825	7.77	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
56	20241220	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-30	5	-0.57	2101190	403	5.96	5250	5250	5180	6820	3680	5250	5213.87	1.10	0	-5	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
57	20241220	090654	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	1.10	0	0	5363	5306	5243	5186	5123	5335	5215	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4825	20241209	8.81	6400	-17.97	20240712	4825	8.81	20241209	6420	-18.22	20231222	4825	8.81	20241209	0.95	N	080010	500	50 억	108008	N	N	N	N
58	20241219	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	-70	5	-1.32	35212090	6758	62.73	5210	5300	5180	6910	3730	5320	5210.43	1.10	0	5	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.22	4825	20241209	8.81	6400	-17.97	20240712	4825	8.81	20241209	6420	-18.22	20231222	4825	8.81	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
59	20241219	150649	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-80	5	-1.50	34839780	6687	62.07	5210	5300	5180	6910	3730	5320	5210.08	1.10	0	52	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	515	8.59	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
60	20241219	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-90	5	-1.69	23794890	4567	42.39	5210	5300	5180	6910	3730	5320	5210.18	1.10	0	93	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
61	20241219	130650	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-90	5	-1.69	23512270	4513	41.89	5210	5300	5180	6910	3730	5320	5209.90	1.10	0	92	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
62	20241219	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-110	5	-2.07	22483790	4316	40.06	5210	5300	5180	6910	3730	5320	5209.40	1.10	0	98	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6420	-18.85	20231222	4825	7.98	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
63	20241219	110650	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-110	5	-2.07	20312620	3900	36.20	5210	5300	5180	6910	3730	5320	5208.36	1.10	0	105	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6420	-18.85	20231222	4825	7.98	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
64	20241219	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-110	5	-2.07	18187820	3492	32.41	5210	5300	5180	6910	3730	5320	5208.42	1.10	0	118	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6420	-18.85	20231222	4825	7.98	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
65	20241219	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-90	5	-1.69	9266720	1779	16.51	5210	5300	5200	6910	3730	5320	5208.95	1.10	0	0	5400	5360	5280	5240	5160	5380	5260	50	1590	500	4040	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108003	N	N	N	N
66	20241218	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	80	2	1.53	56512200	10754	709.84	5240	5320	5200	6810	3670	5240	5254.99	1.10	0	-118	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	523	8.72	0.43	12	0.11	610.00	12236.00	6420	20231222	-17.13	4825	20241209	10.26	6400	-16.88	20240712	4825	10.26	20241209	6420	-17.13	20231222	4825	10.26	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
67	20241218	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	80	2	1.53	45344230	8651	571.02	5240	5320	5200	6810	3670	5240	5241.50	1.10	0	-59	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	523	8.72	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.13	4825	20241209	10.26	6400	-16.88	20240712	4825	10.26	20241209	6420	-17.13	20231222	4825	10.26	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
68	20241218	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	0	3	0.00	33426120	6389	421.72	5240	5240	5200	6810	3670	5240	5231.82	1.10	0	-47	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
69	20241218	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-20	5	-0.38	10472250	2008	132.54	5240	5240	5200	6810	3670	5240	5215.26	1.10	0	-42	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
70	20241218	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	8924290	1712	113.00	5240	5240	5200	6810	3670	5240	5212.79	1.10	0	-42	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
71	20241218	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	8021000	1539	101.58	5240	5240	5200	6810	3670	5240	5211.83	1.10	0	-42	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
72	20241218	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	0	3	0.00	5943700	1141	75.31	5240	5240	5200	6810	3670	5240	5209.20	1.10	0	10	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
73	20241218	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	0	3	0.00	225320	43	2.84	5240	5240	5240	6810	3670	5240	5240.00	1.10	0	0	5300	5270	5240	5210	5180	5255	5195	50	1570	500	3980	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108121	N	N	N	N
74	20241217	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	7912290	1513	13.51	5270	5270	5210	6820	3680	5250	5229.54	1.10	0	-11	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
75	20241217	150648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	6094110	1166	10.41	5270	5270	5210	6820	3680	5250	5226.51	1.10	0	-10	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
76	20241217	140648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	4206110	804	7.18	5270	5270	5210	6820	3680	5250	5231.48	1.10	0	-37	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
77	20241217	130637	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	1819900	347	3.10	5270	5270	5220	6820	3680	5250	5244.67	1.10	0	-37	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
78	20241217	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	1584410	302	2.70	5270	5270	5220	6820	3680	5250	5246.39	1.10	0	-37	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
79	20241217	110637	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	1385510	264	2.36	5270	5270	5240	6820	3680	5250	5248.14	1.10	0	-37	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
80	20241217	100639	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	10	2	0.19	504690	96	0.86	5270	5270	5250	6820	3680	5250	5257.19	1.10	0	-27	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4825	20241209	9.02	6400	-17.81	20240712	4825	9.02	20241209	6420	-18.07	20231222	4825	9.02	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
81	20241217	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	0	3	0.00	210190	40	0.36	5270	5270	5250	6820	3680	5250	5254.75	1.10	0	-27	5303	5276	5223	5196	5143	5290	5210	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4825	20241209	8.81	6400	-17.97	20240712	4825	8.81	20241209	6420	-18.22	20231222	4825	8.81	20241209	0.95	N	080010	500	50 억	108132	N	N	N	N
82	20241216	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	60	2	1.16	58203750	11201	197.10	5190	5250	5170	6740	3640	5190	5194.31	1.10	0	-5	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	516	8.61	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.22	4825	20241209	8.81	6400	-17.97	20240712	4825	8.81	20241209	6420	-18.22	20231222	4825	8.81	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
83	20241216	150647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	60	2	1.16	54660250	10526	185.22	5190	5250	5170	6740	3640	5190	5192.88	1.10	0	142	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	516	8.61	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.22	4825	20241209	8.81	6400	-17.97	20240712	4825	8.81	20241209	6420	-18.22	20231222	4825	8.81	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
84	20241216	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	54334930	10464	184.13	5190	5240	5170	6740	3640	5190	5192.56	1.10	0	142	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	513	8.56	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
85	20241216	130647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	40	2	0.77	53640500	10331	181.79	5190	5230	5170	6740	3640	5190	5192.19	1.10	0	142	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	514	8.57	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
86	20241216	120648	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	51682070	9956	175.19	5190	5230	5170	6740	3640	5190	5191.05	1.10	0	132	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	513	8.56	0.43	12	0.10	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
87	20241216	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	20	2	0.39	49509490	9539	167.85	5190	5230	5170	6740	3640	5190	5190.22	1.10	0	132	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	512	8.54	0.43	12	0.10	610.00	12236.00	6420	20231222	-18.85	4825	20241209	7.98	6400	-18.59	20240712	4825	7.98	20241209	6420	-18.85	20231222	4825	7.98	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
88	20241216	100647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	44491200	8576	150.91	5190	5230	5170	6740	3640	5190	5187.87	1.10	0	132	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	513	8.56	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
89	20241216	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	26373280	5091	89.58	5190	5230	5170	6740	3640	5190	5180.37	1.10	0	135	5290	5240	5190	5140	5090	5215	5115	50	1550	500	3940	10	1	9835071	510	8.51	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.95	N	080010	500	50 억	108137	N	N	N	N
90	20241213	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-40	5	-0.76	29480100	5683	253.25	5220	5240	5140	6790	3670	5230	5187.42	1.10	0	-52	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	510	8.51	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
91	20241213	150645	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-10	5	-0.19	24815130	4785	213.24	5220	5240	5140	6790	3670	5230	5186.03	1.10	0	7	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
92	20241213	140646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	0	3	0.00	23842770	4599	204.95	5220	5230	5140	6790	3670	5230	5184.34	1.10	0	7	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
93	20241213	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-10	5	-0.19	21594320	4169	185.78	5220	5230	5140	6790	3670	5230	5179.74	1.10	0	23	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	513	8.56	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
94	20241213	120646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-40	5	-0.76	17778320	3435	153.07	5220	5230	5140	6790	3670	5230	5175.64	1.10	0	42	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	510	8.51	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
95	20241213	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-80	5	-1.53	15210930	2939	130.97	5220	5220	5150	6790	3670	5230	5175.55	1.10	0	82	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	507	8.44	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.78	4825	20241209	6.74	6400	-19.53	20240712	4825	6.74	20241209	6420	-19.78	20231222	4825	6.74	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
96	20241213	100643	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-70	5	-1.34	8013680	1547	68.94	5220	5220	5160	6790	3670	5230	5180.14	1.10	0	-12	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	507	8.46	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.63	4825	20241209	6.94	6400	-19.38	20240712	4825	6.94	20241209	6420	-19.63	20231222	4825	6.94	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
97	20241213	090646	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-30	5	-0.57	1055660	203	9.05	5220	5220	5200	6790	3670	5230	5200.30	1.10	0	0	5303	5266	5233	5196	5163	5285	5215	50	1560	500	3970	10	1	9835071	511	8.52	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.00	4825	20241209	7.77	6400	-18.75	20240712	4825	7.77	20241209	6420	-19.00	20231222	4825	7.77	20241209	0.93	N	080010	500	50 억	108189	N	N	N	N
98	20241212	160649	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	10	2	0.19	11725380	2244	16.26	5220	5270	5200	6780	3660	5220	5225.21	1.10	0	371	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
99	20241212	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	20	2	0.38	11494980	2200	15.94	5220	5270	5200	6780	3660	5220	5224.99	1.10	0	364	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
100	20241212	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	10	2	0.19	7912600	1515	10.98	5220	5270	5200	6780	3660	5220	5222.84	1.10	0	227	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
101	20241212	130638	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	10	2	0.19	7619720	1459	10.57	5220	5270	5200	6780	3660	5220	5222.56	1.10	0	216	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
102	20241212	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	10	2	0.19	6113370	1170	8.48	5220	5270	5200	6780	3660	5220	5225.10	1.10	0	195	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
103	20241212	110637	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	10	2	0.19	4674530	894	6.48	5220	5270	5210	6780	3660	5220	5228.78	1.10	0	140	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4825	20241209	8.39	6400	-18.28	20240712	4825	8.39	20241209	6420	-18.54	20231222	4825	8.39	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
104	20241212	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	20	2	0.38	2868560	548	3.97	5220	5270	5220	6780	3660	5220	5234.60	1.10	0	80	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	515	8.59	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
105	20241212	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	0	3	0.00	537660	103	0.75	5220	5220	5220	6780	3660	5220	5220.00	1.10	0	5	5340	5280	5190	5130	5040	5310	5160	50	1560	500	3960	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.95	N	080010	500	50 억	107818	N	N	N	N
106	20241211	160635	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	120	2	2.35	71706130	13803	142.21	5100	5250	5100	6630	3570	5100	5194.86	1.10	0	106	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	513	8.56	0.43	12	0.14	610.00	12236.00	6420	20231222	-18.69	4825	20241209	8.19	6400	-18.44	20240712	4825	8.19	20241209	6420	-18.69	20231222	4825	8.19	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
107	20241211	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	140	2	2.75	51337510	9901	102.01	5100	5250	5100	6630	3570	5100	5185.08	1.10	0	186	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	515	8.59	0.43	12	0.10	610.00	12236.00	6420	20231222	-18.38	4825	20241209	8.60	6400	-18.12	20240712	4825	8.60	20241209	6420	-18.38	20231222	4825	8.60	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
108	20241211	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	90	2	1.76	41993590	8115	83.61	5100	5200	5100	6630	3570	5100	5174.81	1.10	0	186	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	510	8.51	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
109	20241211	130642	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	90	2	1.76	39532540	7641	78.72	5100	5200	5100	6630	3570	5100	5173.74	1.10	0	186	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	510	8.51	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
110	20241211	120643	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	60	2	1.18	20915080	4047	41.70	5100	5200	5100	6630	3570	5100	5168.05	1.10	0	186	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	507	8.46	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.63	4825	20241209	6.94	6400	-19.38	20240712	4825	6.94	20241209	6420	-19.63	20231222	4825	6.94	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
111	20241211	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	90	2	1.76	17926970	3467	35.72	5100	5200	5100	6630	3570	5100	5170.74	1.10	0	109	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	510	8.51	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
112	20241211	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	90	2	1.76	10302860	1998	20.59	5100	5200	5100	6630	3570	5100	5156.59	1.10	0	162	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	510	8.51	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.16	4825	20241209	7.56	6400	-18.91	20240712	4825	7.56	20241209	6420	-19.16	20231222	4825	7.56	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
113	20241211	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	40	2	0.78	428980	84	0.87	5100	5140	5100	6630	3570	5100	5106.90	1.10	0	14	5230	5165	5055	4990	4880	5197	5022	50	1530	500	3870	10	1	9835071	506	8.43	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.94	4825	20241209	6.53	6400	-19.69	20240712	4825	6.53	20241209	6420	-19.94	20231222	4825	6.53	20241209	0.92	N	080010	500	50 억	107712	N	N	N	N
114	20241210	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	100	2	2.00	48954555	9705	12.26	4960	5120	4945	6500	3500	5000	5044.26	1.10	0	-127	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	502	8.36	0.42	12	0.10	610.00	12236.00	6420	20231222	-20.56	4825	20241209	5.70	6400	-20.31	20240712	4825	5.70	20241209	6420	-20.56	20231222	4825	5.70	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
115	20241210	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	120	2	2.40	40646555	8076	10.20	4960	5120	4945	6500	3500	5000	5033.01	1.10	0	-69	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	504	8.39	0.42	12	0.08	610.00	12236.00	6420	20231222	-20.25	4825	20241209	6.11	6400	-20.00	20240712	4825	6.11	20241209	6420	-20.25	20231222	4825	6.11	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
116	20241210	140637	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	100	2	2.00	39692495	7889	9.96	4960	5110	4945	6500	3500	5000	5031.37	1.10	0	-84	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	502	8.36	0.42	12	0.08	610.00	12236.00	6420	20231222	-20.56	4825	20241209	5.70	6400	-20.31	20240712	4825	5.70	20241209	6420	-20.56	20231222	4825	5.70	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
117	20241210	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	40	2	0.80	27023805	5397	6.82	4960	5050	4945	6500	3500	5000	5007.19	1.10	0	-61	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	496	8.26	0.41	12	0.05	610.00	12236.00	6420	20231222	-21.50	4825	20241209	4.46	6400	-21.25	20240712	4825	4.46	20241209	6420	-21.50	20231222	4825	4.46	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
118	20241210	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	40	2	0.80	25225055	5040	6.37	4960	5050	4945	6500	3500	5000	5004.97	1.10	0	-61	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	496	8.26	0.41	12	0.05	610.00	12236.00	6420	20231222	-21.50	4825	20241209	4.46	6400	-21.25	20240712	4825	4.46	20241209	6420	-21.50	20231222	4825	4.46	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
119	20241210	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	40	2	0.80	22825235	4563	5.76	4960	5050	4945	6500	3500	5000	5002.24	1.10	0	-27	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	496	8.26	0.41	12	0.05	610.00	12236.00	6420	20231222	-21.50	4825	20241209	4.46	6400	-21.25	20240712	4825	4.46	20241209	6420	-21.50	20231222	4825	4.46	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
120	20241210	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	20	2	0.40	13332395	2672	3.37	4960	5020	4945	6500	3500	5000	4989.67	1.10	0	-31	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	10	1	9835071	494	8.23	0.41	12	0.03	610.00	12236.00	6420	20231222	-21.81	4825	20241209	4.04	6400	-21.56	20240712	4825	4.04	20241209	6420	-21.81	20231222	4825	4.04	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
121	20241210	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	-35	5	-0.70	1681435	339	0.43	4960	4965	4945	6500	3500	5000	4959.99	1.10	0	-2	5223	5111	4968	4856	4713	5040	4785	50	1500	500	3800	5	1	9835071	488	8.14	0.41	12	0.00	610.00	12236.00	6420	20231222	-22.66	4825	20241209	2.90	6400	-22.42	20240712	4825	2.90	20241209	6420	-22.66	20231222	4825	2.90	20241209	0.94	N	080010	500	50 억	107839	N	N	N	N
122	20241209	160634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-100	5	-1.96	371233260	75612	329.82	5080	5080	4825	6630	3570	5100	4909.71	1.08	0	1815	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	10	1	9835071	492	8.20	0.41	12	0.77	610.00	12236.00	6420	20231222	-22.12	4825	20241209	3.63	6400	-21.88	20240712	4825	3.63	20241209	6420	-22.12	20231222	4825	3.63	20241209	0.94	N	080010	500	50 억	105991	N	N	N	N
123	20241209	150636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4925	-175	5	-3.43	310618390	63171	275.56	5080	5080	4835	6630	3570	5100	4917.10	1.08	0	2563	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	484	8.07	0.40	12	0.64	610.00	12236.00	6420	20231222	-23.29	4835	20241209	1.86	6400	-23.05	20240712	4835	1.86	20241209	6420	-23.29	20231222	4835	1.86	20241209	0.94	N	080010	500	50 억	105991	N	N	N	N
124	20241209	140636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4880	-220	5	-4.31	140711870	28297	123.43	5080	5080	4875	6630	3570	5100	4972.68	1.08	0	-106	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	480	8.00	0.40	12	0.29	610.00	12236.00	6420	20231222	-23.99	4875	20241209	0.10	6400	-23.75	20240712	4875	0.10	20241209	6420	-23.99	20231222	4875	0.10	20241209	0.94	N	080010	500	50 억	105991	N	N	N	N
125	20241209	130638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4945	-155	5	-3.04	129797840	26065	113.70	5080	5080	4875	6630	3570	5100	4979.78	1.08	0	-75	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	486	8.11	0.40	12	0.27	610.00	12236.00	6420	20231222	-22.98	4875	20241209	1.44	6400	-22.73	20240712	4875	1.44	20241209	6420	-22.98	20231222	4875	1.44	20241209	0.94	N	080010	500	50 억	105991	N	N	N	N
126	20241209	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	-160	5	-3.14	107019110	21419	93.43	5080	5080	4940	6630	3570	5100	4996.46	1.08	0	-208	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	486	8.10	0.40	12	0.22	610.00	12236.00	6420	20231222	-23.05	4875	20240805	1.33	6400	-22.81	20240712	4875	1.33	20240805	6420	-23.05	20231222	4875	1.33	20240805	0.94	N	080010	500	50 억	105991	N	N	N	N
127	20241209	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	4955	-145	5	-2.84	98902850	19781	86.29	5080	5080	4955	6630	3570	5100	4999.89	1.08	0	-37	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	487	8.12	0.40	12	0.20	610.00	12236.00	6420	20231222	-22.82	4875	20240805	1.64	6400	-22.58	20240712	4875	1.64	20240805	6420	-22.82	20231222	4875	1.64	20240805	0.94	N	080010	500	50 억	105991	N	N	N	N
128	20241209	100633	57	100.00	KOSDAQ		유통	N	N	N	N	N	4990	-110	5	-2.16	20642560	4131	18.02	5080	5080	4980	6630	3570	5100	4996.99	1.08	0	136	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	5	1	9835071	491	8.18	0.41	12	0.04	610.00	12236.00	6420	20231222	-22.27	4875	20240805	2.36	6400	-22.03	20240712	4875	2.36	20240805	6420	-22.27	20231222	4875	2.36	20240805	0.94	N	080010	500	50 억	105991	N	N	N	N
129	20241209	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-100	5	-1.96	6690100	1336	5.83	5080	5080	5000	6630	3570	5100	5007.56	1.08	0	0	5193	5146	5073	5026	4953	5170	5050	50	1530	500	3870	10	1	9835071	492	8.20	0.41	12	0.01	610.00	12236.00	6420	20231222	-22.12	4875	20240805	2.56	6400	-21.88	20240712	4875	2.56	20240805	6420	-22.12	20231222	4875	2.56	20240805	0.94	N	080010	500	50 억	105991	N	N	N	N
130	20241206	160629	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	20	2	0.39	115906260	22925	47.20	5080	5120	5000	6600	3560	5080	5054.79	1.08	0	-230	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	502	8.36	0.42	12	0.23	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
131	20241206	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	0	3	0.00	106943790	21159	43.57	5080	5120	5000	6600	3560	5080	5053.02	1.08	0	-230	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	500	8.33	0.42	12	0.22	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
132	20241206	140630	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-60	5	-1.18	72749900	14395	29.64	5080	5120	5000	6600	3560	5080	5051.88	1.08	0	-316	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	494	8.23	0.41	12	0.15	610.00	12236.00	6420	20231222	-21.81	4875	20240805	2.97	6400	-21.56	20240712	4875	2.97	20240805	6420	-21.81	20231222	4875	2.97	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
133	20241206	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-80	5	-1.57	67913980	13430	27.65	5080	5120	5000	6600	3560	5080	5055.03	1.08	0	-199	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	492	8.20	0.41	12	0.14	610.00	12236.00	6420	20231222	-22.12	4875	20240805	2.56	6400	-21.88	20240712	4875	2.56	20240805	6420	-22.12	20231222	4875	2.56	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
134	20241206	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-60	5	-1.18	63968020	12643	26.03	5080	5120	5000	6600	3560	5080	5057.80	1.08	0	-199	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	494	8.23	0.41	12	0.13	610.00	12236.00	6420	20231222	-21.81	4875	20240805	2.97	6400	-21.56	20240712	4875	2.97	20240805	6420	-21.81	20231222	4875	2.97	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
135	20241206	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	0	3	0.00	54009020	10669	21.97	5080	5120	5000	6600	3560	5080	5060.40	1.08	0	-285	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	500	8.33	0.42	12	0.11	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
136	20241206	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-40	5	-0.79	17800960	3520	7.25	5080	5120	5000	6600	3560	5080	5048.00	1.08	0	2	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	496	8.26	0.41	12	0.04	610.00	12236.00	6420	20231222	-21.50	4875	20240805	3.38	6400	-21.25	20240712	4875	3.38	20240805	6420	-21.50	20231222	4875	3.38	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
137	20241206	090630	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	20	2	0.39	7856060	1546	3.18	5080	5100	5070	6600	3560	5080	5084.36	1.08	0	13	5263	5171	5078	4986	4893	5125	4940	50	1520	500	3860	10	1	9835071	502	8.36	0.42	12	0.02	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	0.93	N	080010	500	50 억	106017	N	N	N	N
138	20241205	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	-90	5	-1.74	244069130	48563	845.46	5170	5170	4985	6720	3620	5170	5025.82	1.08	0	-23	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	500	8.33	0.42	12	0.49	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
139	20241205	150623	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-150	5	-2.90	229679680	45720	795.96	5170	5170	4985	6720	3620	5170	5023.62	1.08	0	208	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	494	8.23	0.41	12	0.46	610.00	12236.00	6420	20231222	-21.81	4875	20240805	2.97	6400	-21.56	20240712	4875	2.97	20240805	6420	-21.81	20231222	4875	2.97	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
140	20241205	140615	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-170	5	-3.29	164733780	32749	570.14	5170	5170	4985	6720	3620	5170	5030.19	1.08	0	203	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	492	8.20	0.41	12	0.33	610.00	12236.00	6420	20231222	-22.12	4875	20240805	2.56	6400	-21.88	20240712	4875	2.56	20240805	6420	-22.12	20231222	4875	2.56	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
141	20241205	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	-100	5	-1.93	30277340	5937	103.36	5170	5170	5060	6720	3620	5170	5099.77	1.08	0	13	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	499	8.31	0.41	12	0.06	610.00	12236.00	6420	20231222	-21.03	4875	20240805	4.00	6400	-20.78	20240712	4875	4.00	20240805	6420	-21.03	20231222	4875	4.00	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
142	20241205	120620	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	-70	5	-1.35	21029270	4116	71.66	5170	5170	5080	6720	3620	5170	5109.15	1.08	0	-58	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	502	8.36	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
143	20241205	110620	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-40	5	-0.77	16398480	3207	55.83	5170	5170	5080	6720	3620	5170	5113.34	1.08	0	-39	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	505	8.41	0.42	12	0.03	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
144	20241205	100616	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	-60	5	-1.16	12565800	2455	42.74	5170	5170	5100	6720	3620	5170	5118.45	1.08	0	-26	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	503	8.38	0.42	12	0.02	610.00	12236.00	6420	20231222	-20.40	4875	20240805	4.82	6400	-20.16	20240712	4875	4.82	20240805	6420	-20.40	20231222	4875	4.82	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
145	20241205	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	0	3	0.00	20680	4	0.07	5170	5170	5170	6720	3620	5170	5170.00	1.08	0	0	5290	5230	5170	5110	5050	5200	5080	50	1550	500	3920	10	1	9835071	508	8.48	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	0.94	N	080010	500	50 억	106040	N	N	N	N
146	20241204	160610	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-40	5	-0.77	29694250	5740	110.38	5200	5230	5110	6770	3650	5210	5173.21	1.08	0	-447	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	508	8.48	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
147	20241204	150611	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-90	5	-1.73	26943810	5208	100.15	5200	5230	5110	6770	3650	5210	5173.54	1.08	0	-400	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	504	8.39	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
148	20241204	140609	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-60	5	-1.15	24221570	4677	89.94	5200	5230	5140	6770	3650	5210	5178.87	1.08	0	-217	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	507	8.44	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.78	4875	20240805	5.64	6400	-19.53	20240712	4875	5.64	20240805	6420	-19.78	20231222	4875	5.64	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
149	20241204	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-60	5	-1.15	17806490	3432	66.00	5200	5230	5140	6770	3650	5210	5188.37	1.08	0	-92	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	507	8.44	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.78	4875	20240805	5.64	6400	-19.53	20240712	4875	5.64	20240805	6420	-19.78	20231222	4875	5.64	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
150	20241204	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-50	5	-0.96	13670620	2629	50.56	5200	5230	5160	6770	3650	5210	5199.93	1.08	0	-92	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	507	8.46	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
151	20241204	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	0	3	0.00	9507870	1825	35.10	5200	5230	5200	6770	3650	5210	5209.79	1.08	0	-37	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	512	8.54	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
152	20241204	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	0	3	0.00	6610740	1269	24.40	5200	5230	5200	6770	3650	5210	5209.41	1.08	0	-37	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	512	8.54	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
153	20241204	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-10	5	-0.19	2758120	530	10.19	5200	5210	5200	6770	3650	5210	5204.00	1.08	0	-8	5303	5256	5223	5176	5143	5240	5160	50	1560	500	3950	10	1	9835071	511	8.52	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	0.93	N	080010	500	50 억	106195	N	N	N	N
154	20241203	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-60	5	-1.14	27227600	5200	49.65	5260	5270	5190	6850	3690	5270	5236.08	1.08	0	14	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	512	8.54	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
155	20241203	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-50	5	-0.95	26565930	5073	48.44	5260	5270	5190	6850	3690	5270	5236.73	1.08	0	14	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
156	20241203	140645	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-30	5	-0.57	26163140	4996	47.70	5260	5270	5190	6850	3690	5270	5236.82	1.08	0	15	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	515	8.59	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
157	20241203	130647	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-40	5	-0.76	23510290	4490	42.87	5260	5270	5190	6850	3690	5270	5236.14	1.08	0	16	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
158	20241203	120658	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-40	5	-0.76	21836010	4170	39.82	5260	5270	5190	6850	3690	5270	5236.45	1.08	0	25	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	514	8.57	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
159	20241203	110640	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-40	5	-0.76	18674820	3563	34.02	5260	5270	5230	6850	3690	5270	5241.32	1.08	0	-100	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	514	8.57	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
160	20241203	100629	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-30	5	-0.57	11941840	2278	21.75	5260	5270	5230	6850	3690	5270	5242.25	1.08	0	-94	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	515	8.59	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
161	20241203	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-40	5	-0.76	2291420	436	4.16	5260	5260	5230	6850	3690	5270	5255.55	1.08	0	-54	5383	5326	5233	5176	5083	5280	5130	50	1580	500	4000	10	1	9835071	514	8.57	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	0.95	N	080010	500	50 억	106179	N	N	N	N
162	20241202	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	-20	5	-0.38	54773870	10473	261.17	5280	5290	5140	6870	3710	5290	5229.47	1.08	0	208	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	518	8.64	0.43	12	0.11	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
163	20241202	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-50	5	-0.95	28441790	5405	134.79	5280	5290	5230	6870	3710	5290	5261.65	1.08	0	-11	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	515	8.59	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
164	20241202	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-60	5	-1.13	24505300	4655	116.08	5280	5290	5230	6870	3710	5290	5263.78	1.08	0	-11	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
165	20241202	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-50	5	-0.95	17793770	3375	84.16	5280	5290	5230	6870	3710	5290	5271.74	1.08	0	-11	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	515	8.59	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
166	20241202	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	-40	5	-0.76	17159730	3254	81.15	5280	5290	5230	6870	3710	5290	5272.95	1.08	0	-11	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	516	8.61	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
167	20241202	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	0	3	0.00	11476850	2173	54.19	5280	5290	5260	6870	3710	5290	5281.20	1.08	0	17	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
168	20241202	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	-20	5	-0.38	6957050	1317	32.84	5280	5290	5270	6870	3710	5290	5281.94	1.08	0	17	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	518	8.64	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N
169	20241202	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	-10	5	-0.19	2561710	485	12.09	5280	5280	5280	6870	3710	5290	5280.00	1.08	0	0	5343	5316	5273	5246	5203	5330	5260	50	1580	500	4020	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	0.94	N	080010	500	50 억	105971	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History