KissMeData/290720/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
3	20241231	151137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
4	20241231	141153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
5	20241231	131153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
6	20241231	121152	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
7	20241231	111151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
8	20241231	101145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
9	20241231	091146	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28583515	10354	23.16	2710	2810	2710	3580	1930	2755	2760.58	0.38	4520	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	84927	N	N	N	N
10	20241230	161145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28536055	10337	23.12	2710	2810	2710	3580	1930	2755	2760.58	0.36	0	4498	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
11	20241230	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	28022695	10151	22.71	2710	2810	2710	3580	1930	2755	2760.58	0.36	0	4587	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.05	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
12	20241230	141149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	23353325	8460	18.93	2710	2810	2710	3580	1930	2755	2760.44	0.36	0	3877	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	614	-1.86	1.20	12	0.04	-1484.00	2291.00	8500	20231220	-67.59	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8300	-66.81	20240126	2280	20.83	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
13	20241230	131150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	18896330	6841	15.30	2710	2810	2710	3580	1930	2755	2762.22	0.36	0	3831	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	619	-1.87	1.21	12	0.03	-1484.00	2291.00	8500	20231220	-67.35	2280	20240628	21.71	8300	-66.57	20240126	2280	21.71	20240628	8300	-66.57	20240126	2280	21.71	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
14	20241230	121145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-5	5	-0.18	18616435	6740	15.08	2710	2810	2710	3580	1930	2755	2762.08	0.36	0	3865	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	613	-1.85	1.20	12	0.03	-1484.00	2291.00	8500	20231220	-67.65	2280	20240628	20.61	8300	-66.87	20240126	2280	20.61	20240628	8300	-66.87	20240126	2280	20.61	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
15	20241230	111147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	35	2	1.27	7825185	2840	6.35	2710	2790	2710	3580	1930	2755	2755.35	0.36	0	1271	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	622	-1.88	1.22	12	0.01	-1484.00	2291.00	8500	20231220	-67.18	2280	20240628	22.37	8300	-66.39	20240126	2280	22.37	20240628	8300	-66.39	20240126	2280	22.37	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
16	20241230	101147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	4919460	1794	4.01	2710	2765	2710	3580	1930	2755	2742.17	0.36	0	626	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	614	-1.86	1.20	12	0.01	-1484.00	2291.00	8500	20231220	-67.59	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8300	-66.81	20240126	2280	20.83	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
17	20241230	091149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	1085980	395	0.88	2710	2760	2710	3580	1930	2755	2749.32	0.36	0	-290	2921	2837	2766	2682	2611	2802	2647	111	825	500	1870	5	1	22290074	615	-1.86	1.20	12	0.00	-1484.00	2291.00	8500	20231220	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.43	N	290720	500	111 억	80407	N	N	N	N
18	20241227	161142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-55	5	-1.96	122055330	44204	53.88	2850	2850	2695	3650	1970	2810	2761.19	0.58	0	2150	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	369	-1.86	1.20	12	0.33	-1484.00	2291.00	8500	20231219	-67.59	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8300	-66.81	20240126	2280	20.83	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
19	20241227	151141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-50	5	-1.78	120577095	43668	53.22	2850	2850	2695	3650	1970	2810	2761.22	0.58	0	1850	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	370	-1.86	1.20	12	0.33	-1484.00	2291.00	8500	20231219	-67.53	2280	20240628	21.05	8300	-66.75	20240126	2280	21.05	20240628	8300	-66.75	20240126	2280	21.05	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
20	20241227	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-35	5	-1.25	112449430	40716	49.63	2850	2850	2695	3650	1970	2810	2761.80	0.58	0	1800	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	372	-1.87	1.21	12	0.30	-1484.00	2291.00	8500	20231219	-67.35	2280	20240628	21.71	8300	-66.57	20240126	2280	21.71	20240628	8300	-66.57	20240126	2280	21.71	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
21	20241227	131141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-55	5	-1.96	81757340	29459	35.91	2850	2850	2700	3650	1970	2810	2775.29	0.58	0	115	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	369	-1.86	1.20	12	0.22	-1484.00	2291.00	8500	20231219	-67.59	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8300	-66.81	20240126	2280	20.83	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
22	20241227	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-55	5	-1.96	77955220	28079	34.22	2850	2850	2700	3650	1970	2810	2776.28	0.58	0	185	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	369	-1.86	1.20	12	0.21	-1484.00	2291.00	8500	20231219	-67.59	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8300	-66.81	20240126	2280	20.83	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
23	20241227	111142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-15	5	-0.53	52646615	18917	23.06	2850	2850	2700	3650	1970	2810	2783.03	0.58	0	2564	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	375	-1.88	1.22	12	0.14	-1484.00	2291.00	8500	20231219	-67.12	2280	20240628	22.59	8300	-66.33	20240126	2280	22.59	20240628	8300	-66.33	20240126	2280	22.59	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
24	20241227	101140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	10	2	0.36	31153030	11270	13.74	2850	2850	2700	3650	1970	2810	2764.24	0.58	0	3853	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	378	-1.90	1.23	12	0.08	-1484.00	2291.00	8500	20231219	-66.82	2280	20240628	23.68	8300	-66.02	20240126	2280	23.68	20240628	8300	-66.02	20240126	2280	23.68	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
25	20241227	091145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-45	5	-1.60	11037925	4038	4.92	2850	2850	2700	3650	1970	2810	2733.51	0.58	0	1033	2903	2856	2768	2721	2633	2880	2745	67	840	500	1910	5	1	13403058	371	-1.86	1.21	12	0.03	-1484.00	2291.00	8500	20231219	-67.47	2280	20240628	21.27	8300	-66.69	20240126	2280	21.27	20240628	8300	-66.69	20240126	2280	21.27	20240628	0.56	N	290720	500	67 억	78116	N	N	N	N
26	20241226	161136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	100	2	3.69	224979165	82015	9.51	2725	2815	2680	3520	1900	2710	2743.14	0.44	0	19415	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	377	-1.89	1.23	12	0.61	-1484.00	2291.00	8500	20231219	-66.94	2280	20240628	23.25	8300	-66.14	20240126	2280	23.25	20240628	8300	-66.14	20240126	2280	23.25	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
27	20241226	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	100	2	3.69	210275480	76782	8.91	2725	2815	2680	3520	1900	2710	2738.60	0.44	0	18860	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	377	-1.89	1.23	12	0.57	-1484.00	2291.00	8500	20231219	-66.94	2280	20240628	23.25	8300	-66.14	20240126	2280	23.25	20240628	8300	-66.14	20240126	2280	23.25	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
28	20241226	141132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	25	2	0.92	167563965	61414	7.12	2725	2770	2680	3520	1900	2710	2728.43	0.44	0	13700	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	367	-1.84	1.19	12	0.46	-1484.00	2291.00	8500	20231219	-67.82	2280	20240628	19.96	8300	-67.05	20240126	2280	19.96	20240628	8300	-67.05	20240126	2280	19.96	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
29	20241226	131133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	10	2	0.37	162788365	59665	6.92	2725	2770	2680	3520	1900	2710	2728.37	0.44	0	12941	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	365	-1.83	1.19	12	0.45	-1484.00	2291.00	8500	20231219	-68.00	2280	20240628	19.30	8300	-67.23	20240126	2280	19.30	20240628	8300	-67.23	20240126	2280	19.30	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
30	20241226	121130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	25	2	0.92	126340925	46432	5.39	2725	2765	2680	3520	1900	2710	2720.99	0.44	0	8233	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	367	-1.84	1.19	12	0.35	-1484.00	2291.00	8500	20231219	-67.82	2280	20240628	19.96	8300	-67.05	20240126	2280	19.96	20240628	8300	-67.05	20240126	2280	19.96	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
31	20241226	111130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	10	2	0.37	116558340	42845	4.97	2725	2765	2680	3520	1900	2710	2720.47	0.44	0	9039	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	365	-1.83	1.19	12	0.32	-1484.00	2291.00	8500	20231219	-68.00	2280	20240628	19.30	8300	-67.23	20240126	2280	19.30	20240628	8300	-67.23	20240126	2280	19.30	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
32	20241226	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	15	2	0.55	101879305	37461	4.35	2725	2765	2680	3520	1900	2710	2719.61	0.44	0	10096	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	365	-1.84	1.19	12	0.28	-1484.00	2291.00	8500	20231219	-67.94	2280	20240628	19.52	8300	-67.17	20240126	2280	19.52	20240628	8300	-67.17	20240126	2280	19.52	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
33	20241226	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-20	5	-0.74	13615715	5057	0.59	2725	2725	2680	3520	1900	2710	2692.45	0.44	0	405	3843	3276	2993	2426	2143	3135	2285	67	810	500	1840	5	1	13403058	361	-1.81	1.17	12	0.04	-1484.00	2291.00	8500	20231219	-68.35	2280	20240628	17.98	8300	-67.59	20240126	2280	17.98	20240628	8300	-67.59	20240126	2280	17.98	20240628	0.56	N	290720	500	67 억	58877	N	N	N	N
34	20241224	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-170	5	-5.90	2678533875	859063	4715.20	3035	3560	2710	3740	2020	2880	3118.20	0.81	0	-49889	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	363	-1.83	1.18	12	6.41	-1484.00	2291.00	8500	20231219	-68.12	2280	20240628	18.86	8300	-67.35	20240126	2280	18.86	20240628	8300	-67.35	20240126	2280	18.86	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
35	20241224	151131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-150	5	-5.21	2637510875	843976	4632.40	3035	3560	2725	3740	2020	2880	3125.10	0.81	0	-46436	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	366	-1.84	1.19	12	6.30	-1484.00	2291.00	8500	20231219	-67.88	2280	20240628	19.74	8300	-67.11	20240126	2280	19.74	20240628	8300	-67.11	20240126	2280	19.74	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
36	20241224	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-130	5	-4.51	2390518940	753989	4138.48	3035	3560	2750	3740	2020	2880	3170.50	0.81	0	-33926	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	369	-1.85	1.20	12	5.63	-1484.00	2291.00	8500	20231219	-67.65	2280	20240628	20.61	8300	-66.87	20240126	2280	20.61	20240628	8300	-66.87	20240126	2280	20.61	20240628	0.56	N	290720	500	67 억	108121	Y	N	N	N
37	20241224	131129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	10	2	0.35	29586805	10189	55.93	3035	3035	2870	3740	2020	2880	2903.80	0.81	0	-4535	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	387	-1.95	1.26	12	0.08	-1484.00	2291.00	8500	20231219	-66.00	2280	20240628	26.75	8300	-65.18	20240126	2280	26.75	20240628	8300	-65.18	20240126	2280	26.75	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
38	20241224	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	10	2	0.35	24787335	8532	46.83	3035	3035	2870	3740	2020	2880	2905.22	0.81	0	-3592	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	387	-1.95	1.26	12	0.06	-1484.00	2291.00	8500	20231219	-66.00	2280	20240628	26.75	8300	-65.18	20240126	2280	26.75	20240628	8300	-65.18	20240126	2280	26.75	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
39	20241224	111132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	30	2	1.04	20721385	7126	39.11	3035	3035	2870	3740	2020	2880	2907.86	0.81	0	-3713	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	390	-1.96	1.27	12	0.05	-1484.00	2291.00	8500	20231219	-65.76	2280	20240628	27.63	8300	-64.94	20240126	2280	27.63	20240628	8300	-64.94	20240126	2280	27.63	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
40	20241224	101130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	10	2	0.35	14238155	4883	26.80	3035	3035	2880	3740	2020	2880	2915.86	0.81	0	-2001	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	387	-1.95	1.26	12	0.04	-1484.00	2291.00	8500	20231219	-66.00	2280	20240628	26.75	8300	-65.18	20240126	2280	26.75	20240628	8300	-65.18	20240126	2280	26.75	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
41	20241224	091137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	6133180	2078	11.41	3035	3035	2895	3740	2020	2880	2951.48	0.81	0	-593	3040	2960	2880	2800	2720	3000	2840	67	860	500	1950	5	1	13403058	388	-1.95	1.26	12	0.02	-1484.00	2291.00	8500	20231219	-65.94	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8300	-65.12	20240126	2280	26.97	20240628	0.56	N	290720	500	67 억	108121	N	N	N	N
42	20241223	161121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	0	3	0.00	52485995	18168	58.59	2805	2960	2800	3740	2020	2880	2888.93	0.84	0	-5607	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	386	-1.94	1.26	12	0.14	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8300	-65.30	20240126	2280	26.32	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
43	20241223	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	0	3	0.00	50991275	17649	56.92	2805	2960	2800	3740	2020	2880	2889.19	0.84	0	-5367	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	386	-1.94	1.26	12	0.13	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8300	-65.30	20240126	2280	26.32	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
44	20241223	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	20	2	0.69	39831825	13781	44.44	2805	2960	2800	3740	2020	2880	2890.34	0.84	0	-5717	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	389	-1.95	1.27	12	0.10	-1484.00	2291.00	8550	20231214	-66.08	2280	20240628	27.19	8300	-65.06	20240126	2280	27.19	20240628	8300	-65.06	20240126	2280	27.19	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
45	20241223	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	39733295	13747	44.34	2805	2960	2800	3740	2020	2880	2890.32	0.84	0	-5690	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	388	-1.95	1.26	12	0.10	-1484.00	2291.00	8550	20231214	-66.14	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8300	-65.12	20240126	2280	26.97	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
46	20241223	121124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	39362805	13619	43.92	2805	2960	2800	3740	2020	2880	2890.29	0.84	0	-5636	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	388	-1.95	1.26	12	0.10	-1484.00	2291.00	8550	20231214	-66.14	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8300	-65.12	20240126	2280	26.97	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
47	20241223	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	27565720	9577	30.89	2805	2960	2800	3740	2020	2880	2878.33	0.84	0	-1672	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	388	-1.95	1.26	12	0.07	-1484.00	2291.00	8550	20231214	-66.14	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8300	-65.12	20240126	2280	26.97	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
48	20241223	101114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	0	3	0.00	25748405	8949	28.86	2805	2960	2800	3740	2020	2880	2877.24	0.84	0	-1159	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	386	-1.94	1.26	12	0.07	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8300	-65.30	20240126	2280	26.32	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
49	20241223	091120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	75	2	2.60	3741655	1296	4.18	2805	2960	2805	3740	2020	2880	2887.08	0.84	0	-148	3063	2971	2918	2826	2773	2945	2800	67	860	500	1950	5	1	13403058	396	-1.99	1.29	12	0.01	-1484.00	2291.00	8550	20231214	-65.44	2280	20240628	29.61	8300	-64.40	20240126	2280	29.61	20240628	8300	-64.40	20240126	2280	29.61	20240628	0.56	N	290720	500	67 억	112833	N	N	N	N
50	20241220	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-95	5	-3.19	89055340	30750	88.04	2975	3010	2865	3865	2085	2975	2896.11	0.89	0	-6494	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	386	-1.94	1.26	12	0.23	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8500	-66.12	20231220	2280	26.32	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
51	20241220	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-95	5	-3.19	82116670	28340	81.14	2975	3010	2865	3865	2085	2975	2897.55	0.89	0	-6694	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	386	-1.94	1.26	12	0.21	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8500	-66.12	20231220	2280	26.32	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
52	20241220	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-65	5	-2.18	53858470	18529	53.05	2975	3010	2865	3865	2085	2975	2906.71	0.89	0	-6108	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	390	-1.96	1.27	12	0.14	-1484.00	2291.00	8550	20231214	-65.96	2280	20240628	27.63	8300	-64.94	20240126	2280	27.63	20240628	8500	-65.76	20231220	2280	27.63	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
53	20241220	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-95	5	-3.19	44877000	15427	44.17	2975	3010	2865	3865	2085	2975	2908.99	0.89	0	-5366	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	386	-1.94	1.26	12	0.12	-1484.00	2291.00	8550	20231214	-66.32	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8500	-66.12	20231220	2280	26.32	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
54	20241220	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-100	5	-3.36	37283050	12810	36.68	2975	3010	2865	3865	2085	2975	2910.46	0.89	0	-4858	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	385	-1.94	1.25	12	0.10	-1484.00	2291.00	8550	20231214	-66.37	2280	20240628	26.10	8300	-65.36	20240126	2280	26.10	20240628	8500	-66.18	20231220	2280	26.10	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
55	20241220	111114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-75	5	-2.52	33846915	11620	33.27	2975	3010	2865	3865	2085	2975	2912.82	0.89	0	-4858	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	389	-1.95	1.27	12	0.09	-1484.00	2291.00	8550	20231214	-66.08	2280	20240628	27.19	8300	-65.06	20240126	2280	27.19	20240628	8500	-65.88	20231220	2280	27.19	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
56	20241220	101115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-80	5	-2.69	29548640	10138	29.03	2975	3010	2865	3865	2085	2975	2914.64	0.89	0	-3863	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	388	-1.95	1.26	12	0.08	-1484.00	2291.00	8550	20231214	-66.14	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8500	-65.94	20231220	2280	26.97	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
57	20241220	091117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-80	5	-2.69	15819045	5395	15.45	2975	3010	2895	3865	2085	2975	2932.17	0.89	0	-4285	3158	3066	2948	2856	2738	3007	2797	67	890	500	2020	5	1	13403058	388	-1.95	1.26	12	0.04	-1484.00	2291.00	8550	20231214	-66.14	2280	20240628	26.97	8300	-65.12	20240126	2280	26.97	20240628	8500	-65.94	20231220	2280	26.97	20240628	0.56	N	290720	500	67 억	119310	N	N	N	N
58	20241219	161112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-75	5	-2.46	103870615	34927	137.19	3005	3040	2830	3965	2135	3050	2973.93	0.85	0	5110	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	399	-2.00	1.30	12	0.26	-1484.00	2291.00	8980	20231212	-66.87	2280	20240628	30.48	8300	-64.16	20240126	2280	30.48	20240628	8500	-65.00	20231219	2280	30.48	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
59	20241219	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-80	5	-2.62	100856945	33914	133.22	3005	3040	2830	3965	2135	3050	2973.90	0.85	0	5383	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	398	-2.00	1.30	12	0.25	-1484.00	2291.00	8980	20231212	-66.93	2280	20240628	30.26	8300	-64.22	20240126	2280	30.26	20240628	8500	-65.06	20231219	2280	30.26	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
60	20241219	141112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-50	5	-1.64	91033005	30600	120.20	3005	3040	2830	3965	2135	3050	2974.93	0.85	0	6536	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	402	-2.02	1.31	12	0.23	-1484.00	2291.00	8980	20231212	-66.59	2280	20240628	31.58	8300	-63.86	20240126	2280	31.58	20240628	8500	-64.71	20231219	2280	31.58	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
61	20241219	131111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-65	5	-2.13	43352910	14519	57.03	3005	3040	2830	3965	2135	3050	2985.94	0.85	0	-663	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	400	-2.01	1.30	12	0.11	-1484.00	2291.00	8980	20231212	-66.76	2280	20240628	30.92	8300	-64.04	20240126	2280	30.92	20240628	8500	-64.88	20231219	2280	30.92	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
62	20241219	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-45	5	-1.48	31259010	10480	41.17	3005	3040	2830	3965	2135	3050	2982.73	0.85	0	-333	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	403	-2.02	1.31	12	0.08	-1484.00	2291.00	8980	20231212	-66.54	2280	20240628	31.80	8300	-63.80	20240126	2280	31.80	20240628	8500	-64.65	20231219	2280	31.80	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
63	20241219	111109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-55	5	-1.80	29177075	9787	38.44	3005	3040	2830	3965	2135	3050	2981.21	0.85	0	-36	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	401	-2.02	1.31	12	0.07	-1484.00	2291.00	8980	20231212	-66.65	2280	20240628	31.36	8300	-63.92	20240126	2280	31.36	20240628	8500	-64.76	20231219	2280	31.36	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
64	20241219	101103	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-35	5	-1.15	27778825	9320	36.61	3005	3040	2830	3965	2135	3050	2980.56	0.85	0	196	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	404	-2.03	1.32	12	0.07	-1484.00	2291.00	8980	20231212	-66.43	2280	20240628	32.24	8300	-63.67	20240126	2280	32.24	20240628	8500	-64.53	20231219	2280	32.24	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
65	20241219	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-65	5	-2.13	4266670	1438	5.65	3005	3040	2830	3965	2135	3050	2967.09	0.85	0	197	3173	3111	3078	3016	2983	3095	3000	67	915	500	2070	5	1	13403058	400	-2.01	1.30	12	0.01	-1484.00	2291.00	8980	20231212	-66.76	2280	20240628	30.92	8300	-64.04	20240126	2280	30.92	20240628	8500	-64.88	20231219	2280	30.92	20240628	0.56	N	290720	500	67 억	114200	N	N	N	N
66	20241218	161107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-90	5	-2.87	78226845	25378	89.05	3140	3140	3045	4080	2200	3140	3082.51	0.86	0	-722	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	409	-2.06	1.33	12	0.19	-1484.00	2291.00	8980	20231212	-66.04	2280	20240628	33.77	8300	-63.25	20240126	2280	33.77	20240628	8500	-64.12	20231219	2280	33.77	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
67	20241218	151111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-60	5	-1.91	72603160	23536	82.59	3140	3140	3045	4080	2200	3140	3084.77	0.86	0	-629	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	413	-2.08	1.34	12	0.18	-1484.00	2291.00	8980	20231212	-65.70	2280	20240628	35.09	8300	-62.89	20240126	2280	35.09	20240628	8500	-63.76	20231219	2280	35.09	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
68	20241218	141109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-40	5	-1.27	52465775	16994	59.63	3140	3140	3045	4080	2200	3140	3087.31	0.86	0	-796	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	415	-2.09	1.35	12	0.13	-1484.00	2291.00	8980	20231212	-65.48	2280	20240628	35.96	8300	-62.65	20240126	2280	35.96	20240628	8500	-63.53	20231219	2280	35.96	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
69	20241218	131110	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-45	5	-1.43	39198235	12698	44.56	3140	3140	3045	4080	2200	3140	3086.96	0.86	0	-2694	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	415	-2.09	1.35	12	0.09	-1484.00	2291.00	8980	20231212	-65.53	2280	20240628	35.75	8300	-62.71	20240126	2280	35.75	20240628	8500	-63.59	20231219	2280	35.75	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
70	20241218	121102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-40	5	-1.27	34163375	11074	38.86	3140	3140	3045	4080	2200	3140	3085.01	0.86	0	-1213	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	415	-2.09	1.35	12	0.08	-1484.00	2291.00	8980	20231212	-65.48	2280	20240628	35.96	8300	-62.65	20240126	2280	35.96	20240628	8500	-63.53	20231219	2280	35.96	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
71	20241218	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-50	5	-1.59	31598035	10247	35.96	3140	3140	3045	4080	2200	3140	3083.64	0.86	0	-915	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	414	-2.08	1.35	12	0.08	-1484.00	2291.00	8980	20231212	-65.59	2280	20240628	35.53	8300	-62.77	20240126	2280	35.53	20240628	8500	-63.65	20231219	2280	35.53	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
72	20241218	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-40	5	-1.27	11927330	3838	13.47	3140	3140	3085	4080	2200	3140	3107.69	0.86	0	76	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	415	-2.09	1.35	12	0.03	-1484.00	2291.00	8980	20231212	-65.48	2280	20240628	35.96	8300	-62.65	20240126	2280	35.96	20240628	8500	-63.53	20231219	2280	35.96	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
73	20241218	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-40	5	-1.27	3695250	1191	4.18	3140	3140	3100	4080	2200	3140	3102.64	0.86	0	39	3240	3190	3145	3095	3050	3167	3072	67	940	500	2130	5	1	13403058	415	-2.09	1.35	12	0.01	-1484.00	2291.00	8980	20231212	-65.48	2280	20240628	35.96	8300	-62.65	20240126	2280	35.96	20240628	8500	-63.53	20231219	2280	35.96	20240628	0.56	N	290720	500	67 억	114922	N	N	N	N
74	20241217	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-35	5	-1.10	89332665	28493	61.37	3175	3195	3100	4125	2225	3175	3135.25	0.84	0	2479	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	421	-2.12	1.37	12	0.21	-1484.00	2291.00	8980	20231212	-65.03	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	8500	-63.06	20231219	2280	37.72	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
75	20241217	151109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-25	5	-0.79	85042135	27123	58.42	3175	3195	3100	4125	2225	3175	3135.43	0.84	0	2578	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	422	-2.12	1.37	12	0.20	-1484.00	2291.00	8980	20231212	-64.92	2280	20240628	38.16	8300	-62.05	20240126	2280	38.16	20240628	8500	-62.94	20231219	2280	38.16	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
76	20241217	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-30	5	-0.94	66369300	21187	45.64	3175	3195	3100	4125	2225	3175	3132.55	0.84	0	3416	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	422	-2.12	1.37	12	0.16	-1484.00	2291.00	8980	20231212	-64.98	2280	20240628	37.94	8300	-62.11	20240126	2280	37.94	20240628	8500	-63.00	20231219	2280	37.94	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
77	20241217	131056	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-10	5	-0.31	63150730	20157	43.42	3175	3195	3100	4125	2225	3175	3132.94	0.84	0	3381	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	424	-2.13	1.38	12	0.15	-1484.00	2291.00	8980	20231212	-64.76	2280	20240628	38.82	8300	-61.87	20240126	2280	38.82	20240628	8500	-62.76	20231219	2280	38.82	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
78	20241217	121029	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-65	5	-2.05	54402930	17396	37.47	3175	3180	3100	4125	2225	3175	3127.32	0.84	0	4093	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	417	-2.10	1.36	12	0.13	-1484.00	2291.00	8980	20231212	-65.37	2280	20240628	36.40	8300	-62.53	20240126	2280	36.40	20240628	8500	-63.41	20231219	2280	36.40	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
79	20241217	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-35	5	-1.10	37196410	11871	25.57	3175	3180	3115	4125	2225	3175	3133.38	0.84	0	3411	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	421	-2.12	1.37	12	0.09	-1484.00	2291.00	8980	20231212	-65.03	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	8500	-63.06	20231219	2280	37.72	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
80	20241217	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-25	5	-0.79	24062810	7665	16.51	3175	3180	3130	4125	2225	3175	3139.31	0.84	0	3188	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	422	-2.12	1.37	12	0.06	-1484.00	2291.00	8980	20231212	-64.92	2280	20240628	38.16	8300	-62.05	20240126	2280	38.16	20240628	8500	-62.94	20231219	2280	38.16	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
81	20241217	091107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-20	5	-0.63	117400	37	0.08	3175	3175	3155	4125	2225	3175	3172.97	0.84	0	-33	3368	3271	3193	3096	3018	3232	3057	67	950	500	2150	5	1	13403058	423	-2.13	1.38	12	0.00	-1484.00	2291.00	8980	20231212	-64.87	2280	20240628	38.38	8300	-61.99	20240126	2280	38.38	20240628	8500	-62.88	20231219	2280	38.38	20240628	0.54	N	290720	500	67 억	112443	N	N	N	N
82	20241216	161057	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-30	5	-0.94	144609140	45750	57.39	3205	3290	3115	4165	2245	3205	3160.86	0.91	0	-9407	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	426	-2.14	1.39	12	0.34	-1484.00	2291.00	8980	20231212	-64.64	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	8500	-62.65	20231219	2280	39.25	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
83	20241216	151106	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	10	2	0.31	135504815	42865	53.77	3205	3290	3120	4165	2245	3205	3161.20	0.91	0	-8640	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	431	-2.17	1.40	12	0.32	-1484.00	2291.00	8980	20231212	-64.20	2280	20240628	41.01	8300	-61.27	20240126	2280	41.01	20240628	8500	-62.18	20231219	2280	41.01	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
84	20241216	141105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-80	5	-2.50	113932320	36095	45.28	3205	3290	3120	4165	2245	3205	3156.46	0.91	0	-5949	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	419	-2.11	1.36	12	0.27	-1484.00	2291.00	8980	20231212	-65.20	2280	20240628	37.06	8300	-62.35	20240126	2280	37.06	20240628	8500	-63.24	20231219	2280	37.06	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
85	20241216	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-65	5	-2.03	91015110	28783	36.11	3205	3290	3120	4165	2245	3205	3162.11	0.91	0	-5383	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	421	-2.12	1.37	12	0.21	-1484.00	2291.00	8980	20231212	-65.03	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	8500	-63.06	20231219	2280	37.72	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
86	20241216	121105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-60	5	-1.87	73868960	23310	29.24	3205	3290	3145	4165	2245	3205	3168.98	0.91	0	-3980	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	422	-2.12	1.37	12	0.17	-1484.00	2291.00	8980	20231212	-64.98	2280	20240628	37.94	8300	-62.11	20240126	2280	37.94	20240628	8500	-63.00	20231219	2280	37.94	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
87	20241216	111105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-45	5	-1.40	70007870	22085	27.70	3205	3290	3150	4165	2245	3205	3169.93	0.91	0	-3389	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	424	-2.13	1.38	12	0.16	-1484.00	2291.00	8980	20231212	-64.81	2280	20240628	38.60	8300	-61.93	20240126	2280	38.60	20240628	8500	-62.82	20231219	2280	38.60	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
88	20241216	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-5	5	-0.16	67338335	21244	26.65	3205	3290	3150	4165	2245	3205	3169.76	0.91	0	-3449	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	429	-2.16	1.40	12	0.16	-1484.00	2291.00	8980	20231212	-64.37	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	8500	-62.35	20231219	2280	40.35	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
89	20241216	091106	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-5	5	-0.16	10016490	3135	3.93	3205	3290	3175	4165	2245	3205	3195.05	0.91	0	-134	3511	3357	3226	3072	2941	3292	3007	67	960	500	2170	5	1	13403058	429	-2.16	1.40	12	0.02	-1484.00	2291.00	8980	20231212	-64.37	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	8500	-62.35	20231219	2280	40.35	20240628	0.46	N	290720	500	67 억	121830	N	N	N	N
90	20241213	161057	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-115	5	-3.46	252160210	79383	41.71	3320	3380	3095	4315	2325	3320	3176.50	1.00	0	-12129	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	430	-2.16	1.40	12	0.59	-1484.00	2291.00	8980	20231212	-64.31	2280	20240628	40.57	8300	-61.39	20240126	2280	40.57	20240628	8550	-62.51	20231214	2280	40.57	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
91	20241213	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-125	5	-3.77	243282290	76617	40.25	3320	3380	3095	4315	2325	3320	3175.30	1.00	0	-12487	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	428	-2.15	1.39	12	0.57	-1484.00	2291.00	8980	20231212	-64.42	2280	20240628	40.13	8300	-61.51	20240126	2280	40.13	20240628	8550	-62.63	20231214	2280	40.13	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
92	20241213	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-70	5	-2.11	237655785	74868	39.34	3320	3380	3095	4315	2325	3320	3174.33	1.00	0	-12069	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	436	-2.19	1.42	12	0.56	-1484.00	2291.00	8980	20231212	-63.81	2280	20240628	42.54	8300	-60.84	20240126	2280	42.54	20240628	8550	-61.99	20231214	2280	42.54	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
93	20241213	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-140	5	-4.22	208850925	65991	34.67	3320	3380	3095	4315	2325	3320	3164.84	1.00	0	-8201	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	426	-2.14	1.39	12	0.49	-1484.00	2291.00	8980	20231212	-64.59	2280	20240628	39.47	8300	-61.69	20240126	2280	39.47	20240628	8550	-62.81	20231214	2280	39.47	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
94	20241213	121103	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-130	5	-3.92	190356410	60157	31.61	3320	3380	3095	4315	2325	3320	3164.33	1.00	0	-8140	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	428	-2.15	1.39	12	0.45	-1484.00	2291.00	8980	20231212	-64.48	2280	20240628	39.91	8300	-61.57	20240126	2280	39.91	20240628	8550	-62.69	20231214	2280	39.91	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
95	20241213	111101	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-165	5	-4.97	177075340	55973	29.41	3320	3380	3095	4315	2325	3320	3163.58	1.00	0	-7406	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	423	-2.13	1.38	12	0.42	-1484.00	2291.00	8980	20231212	-64.87	2280	20240628	38.38	8300	-61.99	20240126	2280	38.38	20240628	8550	-63.10	20231214	2280	38.38	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
96	20241213	101054	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-180	5	-5.42	141536975	44673	23.47	3320	3380	3095	4315	2325	3320	3168.29	1.00	0	-1887	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	421	-2.12	1.37	12	0.33	-1484.00	2291.00	8980	20231212	-65.03	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	8550	-63.27	20231214	2280	37.72	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
97	20241213	091058	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-95	5	-2.86	11170940	3364	1.77	3320	3380	3225	4315	2325	3320	3320.73	1.00	0	-1218	3516	3417	3251	3152	2986	3467	3202	67	995	500	2250	5	1	13403058	432	-2.17	1.41	12	0.03	-1484.00	2291.00	8980	20231212	-64.09	2280	20240628	41.45	8300	-61.14	20240126	2280	41.45	20240628	8550	-62.28	20231214	2280	41.45	20240628	0.49	N	290720	500	67 억	133959	N	N	N	N
98	20241212	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	205	2	6.58	612502990	188604	394.21	3085	3350	3085	4045	2185	3115	3247.24	0.76	0	32488	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	445	-2.24	1.45	12	1.41	-1484.00	2291.00	8980	20231212	-63.03	2280	20240628	45.61	8300	-60.00	20240126	2280	45.61	20240628	8980	-63.03	20231212	2280	45.61	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
99	20241212	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	200	2	6.42	562725115	173592	362.83	3085	3350	3085	4045	2185	3115	3241.65	0.76	0	31568	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	444	-2.23	1.45	12	1.30	-1484.00	2291.00	8980	20231212	-63.08	2280	20240628	45.39	8300	-60.06	20240126	2280	45.39	20240628	8980	-63.08	20231212	2280	45.39	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
100	20241212	141053	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	120	2	3.85	488248025	150904	315.41	3085	3350	3085	4045	2185	3115	3235.49	0.76	0	23709	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	434	-2.18	1.41	12	1.13	-1484.00	2291.00	8980	20231212	-63.98	2280	20240628	41.89	8300	-61.02	20240126	2280	41.89	20240628	8980	-63.98	20231212	2280	41.89	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
101	20241212	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	105	2	3.37	417501280	128837	269.29	3085	3350	3085	4045	2185	3115	3240.54	0.76	0	25942	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	432	-2.17	1.41	12	0.96	-1484.00	2291.00	8980	20231212	-64.14	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	8980	-64.14	20231212	2280	41.23	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
102	20241212	121036	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	125	2	4.01	398249720	122874	256.82	3085	3350	3085	4045	2185	3115	3241.12	0.76	0	26384	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	434	-2.18	1.41	12	0.92	-1484.00	2291.00	8980	20231212	-63.92	2280	20240628	42.11	8300	-60.96	20240126	2280	42.11	20240628	8980	-63.92	20231212	2280	42.11	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
103	20241212	111048	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	130	2	4.17	385853035	119061	248.85	3085	3350	3085	4045	2185	3115	3240.80	0.76	0	25097	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	435	-2.19	1.42	12	0.89	-1484.00	2291.00	8980	20231212	-63.86	2280	20240628	42.32	8300	-60.90	20240126	2280	42.32	20240628	8980	-63.86	20231212	2280	42.32	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
104	20241212	101045	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	150	2	4.82	285621675	88260	184.47	3085	3350	3085	4045	2185	3115	3236.14	0.76	0	18968	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	438	-2.20	1.43	12	0.66	-1484.00	2291.00	8980	20231212	-63.64	2280	20240628	43.20	8300	-60.66	20240126	2280	43.20	20240628	8980	-63.64	20231212	2280	43.20	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
105	20241212	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	65	2	2.09	21545595	6839	14.29	3085	3195	3085	4045	2185	3115	3150.40	0.76	0	709	3251	3182	3066	2997	2881	3217	3032	67	930	500	2110	5	1	13403058	426	-2.14	1.39	12	0.05	-1484.00	2291.00	8980	20231212	-64.59	2280	20240628	39.47	8300	-61.69	20240126	2280	39.47	20240628	8980	-64.59	20231212	2280	39.47	20240628	0.47	N	290720	500	67 억	101393	N	N	N	N
106	20241211	161048	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	140	2	4.71	146512890	47645	84.64	2950	3135	2950	3865	2085	2975	3075.06	0.64	0	15908	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	418	-2.10	1.36	12	0.36	-1484.00	2291.00	8980	20231212	-65.31	2280	20240628	36.62	8300	-62.47	20240126	2280	36.62	20240628	8980	-65.31	20231212	2280	36.62	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
107	20241211	151023	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	115	2	3.87	137392125	44714	79.43	2950	3135	2950	3865	2085	2975	3072.69	0.64	0	15953	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	414	-2.08	1.35	12	0.33	-1484.00	2291.00	8980	20231212	-65.59	2280	20240628	35.53	8300	-62.77	20240126	2280	35.53	20240628	8980	-65.59	20231212	2280	35.53	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
108	20241211	141056	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	105	2	3.53	117026390	38122	67.72	2950	3135	2950	3865	2085	2975	3069.79	0.64	0	12868	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	413	-2.08	1.34	12	0.28	-1484.00	2291.00	8980	20231212	-65.70	2280	20240628	35.09	8300	-62.89	20240126	2280	35.09	20240628	8980	-65.70	20231212	2280	35.09	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
109	20241211	131057	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	105	2	3.53	110008505	35839	63.67	2950	3135	2950	3865	2085	2975	3069.52	0.64	0	11911	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	413	-2.08	1.34	12	0.27	-1484.00	2291.00	8980	20231212	-65.70	2280	20240628	35.09	8300	-62.89	20240126	2280	35.09	20240628	8980	-65.70	20231212	2280	35.09	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
110	20241211	121058	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	100	2	3.36	98535870	32103	57.03	2950	3135	2950	3865	2085	2975	3069.37	0.64	0	9604	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	412	-2.07	1.34	12	0.24	-1484.00	2291.00	8980	20231212	-65.76	2280	20240628	34.87	8300	-62.95	20240126	2280	34.87	20240628	8980	-65.76	20231212	2280	34.87	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
111	20241211	111054	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	105	2	3.53	87051515	28363	50.38	2950	3135	2950	3865	2085	2975	3069.19	0.64	0	8904	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	413	-2.08	1.34	12	0.21	-1484.00	2291.00	8980	20231212	-65.70	2280	20240628	35.09	8300	-62.89	20240126	2280	35.09	20240628	8980	-65.70	20231212	2280	35.09	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
112	20241211	101055	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	75	2	2.52	71121655	23160	41.14	2950	3135	2950	3865	2085	2975	3070.88	0.64	0	6601	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	409	-2.06	1.33	12	0.17	-1484.00	2291.00	8980	20231212	-66.04	2280	20240628	33.77	8300	-63.25	20240126	2280	33.77	20240628	8980	-66.04	20231212	2280	33.77	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
113	20241211	091100	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	70	2	2.35	17951390	5926	10.53	2950	3095	2950	3865	2085	2975	3029.26	0.64	0	1563	3081	3027	2931	2877	2781	3055	2905	67	890	500	2020	5	1	13403058	408	-2.05	1.33	12	0.04	-1484.00	2291.00	8980	20231212	-66.09	2280	20240628	33.55	8300	-63.31	20240126	2280	33.55	20240628	8980	-66.09	20231212	2280	33.55	20240628	0.52	N	290720	500	67 억	85527	N	N	N	N
114	20241210	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	120	2	4.20	163202050	55703	53.30	2850	2985	2835	3710	2000	2855	2929.70	0.51	0	16667	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	399	-2.00	1.30	12	0.42	-1484.00	2291.00	8980	20231212	-66.87	2280	20240628	30.48	8300	-64.16	20240126	2280	30.48	20240628	8980	-66.87	20231212	2280	30.48	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
115	20241210	151048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	105	2	3.68	156466855	53439	51.13	2850	2985	2835	3710	2000	2855	2927.95	0.51	0	16692	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	397	-1.99	1.29	12	0.40	-1484.00	2291.00	8980	20231212	-67.04	2280	20240628	29.82	8300	-64.34	20240126	2280	29.82	20240628	8980	-67.04	20231212	2280	29.82	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
116	20241210	141047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	125	2	4.38	150506965	51428	49.21	2850	2985	2835	3710	2000	2855	2926.56	0.51	0	16291	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	399	-2.01	1.30	12	0.38	-1484.00	2291.00	8980	20231212	-66.82	2280	20240628	30.70	8300	-64.10	20240126	2280	30.70	20240628	8980	-66.82	20231212	2280	30.70	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
117	20241210	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	85	2	2.98	103361255	35560	34.02	2850	2970	2835	3710	2000	2855	2906.67	0.51	0	4893	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	394	-1.98	1.28	12	0.27	-1484.00	2291.00	8980	20231212	-67.26	2280	20240628	28.95	8300	-64.58	20240126	2280	28.95	20240628	8980	-67.26	20231212	2280	28.95	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
118	20241210	121047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	50	2	1.75	89738640	30908	29.57	2850	2970	2835	3710	2000	2855	2903.41	0.51	0	3493	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	389	-1.96	1.27	12	0.23	-1484.00	2291.00	8980	20231212	-67.65	2280	20240628	27.41	8300	-65.00	20240126	2280	27.41	20240628	8980	-67.65	20231212	2280	27.41	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
119	20241210	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	55	2	1.93	85532320	29461	28.19	2850	2970	2835	3710	2000	2855	2903.24	0.51	0	3459	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	390	-1.96	1.27	12	0.22	-1484.00	2291.00	8980	20231212	-67.59	2280	20240628	27.63	8300	-64.94	20240126	2280	27.63	20240628	8980	-67.59	20231212	2280	27.63	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
120	20241210	101048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	65	2	2.28	48743650	16909	16.18	2850	2920	2835	3710	2000	2855	2882.70	0.51	0	2397	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	391	-1.97	1.27	12	0.13	-1484.00	2291.00	8980	20231212	-67.48	2280	20240628	28.07	8300	-64.82	20240126	2280	28.07	20240628	8980	-67.48	20231212	2280	28.07	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
121	20241210	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	45	2	1.58	9812235	3455	3.31	2850	2900	2835	3710	2000	2855	2840.01	0.51	0	2022	3065	2960	2830	2725	2595	2895	2660	67	855	500	1940	5	1	13403058	389	-1.95	1.27	12	0.03	-1484.00	2291.00	8980	20231212	-67.71	2280	20240628	27.19	8300	-65.06	20240126	2280	27.19	20240628	8980	-67.71	20231212	2280	27.19	20240628	0.53	N	290720	500	67 억	68891	N	N	N	N
122	20241209	161044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-105	5	-3.55	293995545	104245	204.37	2900	2935	2700	3845	2075	2960	2820.22	0.66	0	-19225	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	383	-1.92	1.25	12	0.78	-1484.00	2291.00	8980	20231212	-68.21	2280	20240628	25.22	8300	-65.60	20240126	2280	25.22	20240628	8980	-68.21	20231212	2280	25.22	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
123	20241209	151046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-105	5	-3.55	224230695	79403	155.67	2900	2935	2755	3845	2075	2960	2823.96	0.66	0	-8935	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	383	-1.92	1.25	12	0.59	-1484.00	2291.00	8980	20231212	-68.21	2280	20240628	25.22	8300	-65.60	20240126	2280	25.22	20240628	8980	-68.21	20231212	2280	25.22	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
124	20241209	141046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-160	5	-5.41	163518045	57986	113.68	2900	2935	2755	3845	2075	2960	2819.96	0.66	0	-209	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	375	-1.89	1.22	12	0.43	-1484.00	2291.00	8980	20231212	-68.82	2280	20240628	22.81	8300	-66.27	20240126	2280	22.81	20240628	8980	-68.82	20231212	2280	22.81	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
125	20241209	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-185	5	-6.25	132403925	46919	91.98	2900	2935	2755	3845	2075	2960	2821.97	0.66	0	2011	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	372	-1.87	1.21	12	0.35	-1484.00	2291.00	8980	20231212	-69.10	2280	20240628	21.71	8300	-66.57	20240126	2280	21.71	20240628	8980	-69.10	20231212	2280	21.71	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
126	20241209	121045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-135	5	-4.56	109000475	38488	75.45	2900	2935	2800	3845	2075	2960	2832.06	0.66	0	2525	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	379	-1.90	1.23	12	0.29	-1484.00	2291.00	8980	20231212	-68.54	2280	20240628	23.90	8300	-65.96	20240126	2280	23.90	20240628	8980	-68.54	20231212	2280	23.90	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
127	20241209	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-135	5	-4.56	65229285	22932	44.96	2900	2935	2800	3845	2075	2960	2844.47	0.66	0	767	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	379	-1.90	1.23	12	0.17	-1484.00	2291.00	8980	20231212	-68.54	2280	20240628	23.90	8300	-65.96	20240126	2280	23.90	20240628	8980	-68.54	20231212	2280	23.90	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
128	20241209	101043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-70	5	-2.36	36028835	12603	24.71	2900	2935	2825	3845	2075	2960	2858.75	0.66	0	1306	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	387	-1.95	1.26	12	0.09	-1484.00	2291.00	8980	20231212	-67.82	2280	20240628	26.75	8300	-65.18	20240126	2280	26.75	20240628	8980	-67.82	20231212	2280	26.75	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
129	20241209	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-120	5	-4.05	13992120	4888	9.58	2900	2900	2825	3845	2075	2960	2862.55	0.66	0	1190	3160	3060	2940	2840	2720	3000	2780	67	885	500	2010	5	1	13403058	381	-1.91	1.24	12	0.04	-1484.00	2291.00	8980	20231212	-68.37	2280	20240628	24.56	8300	-65.78	20240126	2280	24.56	20240628	8980	-68.37	20231212	2280	24.56	20240628	0.54	N	290720	500	67 억	88116	N	N	N	N
130	20241206	161036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	145541435	50224	199.46	3020	3040	2820	3845	2075	2960	2897.85	0.69	0	-3776	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	397	-1.99	1.29	12	0.37	-1484.00	2291.00	8980	20231212	-67.04	2280	20240628	29.82	8300	-64.34	20240126	2280	29.82	20240628	8980	-67.04	20231212	2280	29.82	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
131	20241206	151040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-70	5	-2.36	135006985	46653	185.28	3020	3040	2820	3845	2075	2960	2893.85	0.69	0	-3625	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	387	-1.95	1.26	12	0.35	-1484.00	2291.00	8980	20231212	-67.82	2280	20240628	26.75	8300	-65.18	20240126	2280	26.75	20240628	8980	-67.82	20231212	2280	26.75	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
132	20241206	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	127236840	43970	174.62	3020	3040	2820	3845	2075	2960	2893.72	0.69	0	-5061	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	393	-1.97	1.28	12	0.33	-1484.00	2291.00	8980	20231212	-67.37	2280	20240628	28.51	8300	-64.70	20240126	2280	28.51	20240628	8980	-67.37	20231212	2280	28.51	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
133	20241206	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-90	5	-3.04	107617070	37288	148.09	3020	3020	2820	3845	2075	2960	2886.10	0.69	0	-6403	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	385	-1.93	1.25	12	0.28	-1484.00	2291.00	8980	20231212	-68.04	2280	20240628	25.88	8300	-65.42	20240126	2280	25.88	20240628	8980	-68.04	20231212	2280	25.88	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
134	20241206	121032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-105	5	-3.55	103088270	35703	141.79	3020	3020	2820	3845	2075	2960	2887.38	0.69	0	-6578	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	383	-1.92	1.25	12	0.27	-1484.00	2291.00	8980	20231212	-68.21	2280	20240628	25.22	8300	-65.60	20240126	2280	25.22	20240628	8980	-68.21	20231212	2280	25.22	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
135	20241206	111028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-90	5	-3.04	90292805	31248	124.10	3020	3020	2820	3845	2075	2960	2889.55	0.69	0	-6876	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	385	-1.93	1.25	12	0.23	-1484.00	2291.00	8980	20231212	-68.04	2280	20240628	25.88	8300	-65.42	20240126	2280	25.88	20240628	8980	-68.04	20231212	2280	25.88	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
136	20241206	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-80	5	-2.70	37536265	12861	51.08	3020	3020	2880	3845	2075	2960	2918.61	0.69	0	-2234	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	386	-1.94	1.26	12	0.10	-1484.00	2291.00	8980	20231212	-67.93	2280	20240628	26.32	8300	-65.30	20240126	2280	26.32	20240628	8980	-67.93	20231212	2280	26.32	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
137	20241206	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	9358840	3161	12.55	3020	3020	2945	3845	2075	2960	2960.72	0.69	0	-804	3183	3071	2983	2871	2783	3060	2860	67	885	500	2010	5	1	13403058	396	-1.99	1.29	12	0.02	-1484.00	2291.00	8980	20231212	-67.09	2280	20240628	29.61	8300	-64.40	20240126	2280	29.61	20240628	8980	-67.09	20231212	2280	29.61	20240628	0.55	N	290720	500	67 억	91890	N	N	N	N
138	20241205	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	73736360	25007	40.62	2960	3095	2895	3845	2075	2960	2948.63	0.74	0	-8050	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	397	-1.99	1.29	12	0.19	-1484.00	2291.00	8980	20231212	-67.04	2280	20240628	29.82	8300	-64.34	20240126	2280	29.82	20240628	8980	-67.04	20231212	2280	29.82	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
139	20241205	151024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	65776505	22306	36.23	2960	3095	2895	3845	2075	2960	2948.83	0.74	0	-7509	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	393	-1.97	1.28	12	0.17	-1484.00	2291.00	8980	20231212	-67.37	2280	20240628	28.51	8300	-64.70	20240126	2280	28.51	20240628	8980	-67.37	20231212	2280	28.51	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
140	20241205	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	57388405	19448	31.59	2960	3095	2895	3845	2075	2960	2950.86	0.74	0	-6540	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	395	-1.98	1.29	12	0.15	-1484.00	2291.00	8980	20231212	-67.20	2280	20240628	29.17	8300	-64.52	20240126	2280	29.17	20240628	8980	-67.20	20231212	2280	29.17	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
141	20241205	131019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	54937960	18617	30.24	2960	3095	2895	3845	2075	2960	2950.96	0.74	0	-6456	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	396	-1.99	1.29	12	0.14	-1484.00	2291.00	8980	20231212	-67.09	2280	20240628	29.61	8300	-64.40	20240126	2280	29.61	20240628	8980	-67.09	20231212	2280	29.61	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
142	20241205	121018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	43099470	14594	23.71	2960	3095	2895	3845	2075	2960	2953.23	0.74	0	-4610	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	395	-1.98	1.29	12	0.11	-1484.00	2291.00	8980	20231212	-67.20	2280	20240628	29.17	8300	-64.52	20240126	2280	29.17	20240628	8980	-67.20	20231212	2280	29.17	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
143	20241205	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	37014470	12541	20.37	2960	3095	2895	3845	2075	2960	2951.48	0.74	0	-4091	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	395	-1.99	1.29	12	0.09	-1484.00	2291.00	8980	20231212	-67.15	2280	20240628	29.39	8300	-64.46	20240126	2280	29.39	20240628	8980	-67.15	20231212	2280	29.39	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
144	20241205	101016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	30539345	10355	16.82	2960	3095	2895	3845	2075	2960	2949.24	0.74	0	-3948	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	397	-1.99	1.29	12	0.08	-1484.00	2291.00	8980	20231212	-67.04	2280	20240628	29.82	8300	-64.34	20240126	2280	29.82	20240628	8980	-67.04	20231212	2280	29.82	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
145	20241205	091022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	3630245	1248	2.03	2960	2960	2895	3845	2075	2960	2908.85	0.74	0	-11	3180	3070	2935	2825	2690	3125	2880	67	885	500	2010	5	1	13403058	396	-1.99	1.29	12	0.01	-1484.00	2291.00	8980	20231212	-67.09	2280	20240628	29.61	8300	-64.40	20240126	2280	29.61	20240628	8980	-67.09	20231212	2280	29.61	20240628	0.59	N	290720	500	67 억	99764	N	N	N	N
146	20241204	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-10	5	-0.34	177937725	61053	32.21	2805	3045	2800	3860	2080	2970	2914.48	0.69	0	7221	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	397	-1.99	1.29	12	0.46	-1484.00	2291.00	8980	20231212	-67.04	2280	20240628	29.82	8300	-64.34	20240126	2280	29.82	20240628	8980	-67.04	20231212	2280	29.82	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
147	20241204	151000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	0	3	0.00	176378515	60527	31.93	2805	3045	2800	3860	2080	2970	2914.05	0.69	0	7446	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	398	-2.00	1.30	12	0.45	-1484.00	2291.00	8980	20231212	-66.93	2280	20240628	30.26	8300	-64.22	20240126	2280	30.26	20240628	8980	-66.93	20231212	2280	30.26	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
148	20241204	141003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	141781315	48938	25.81	2805	3025	2800	3860	2080	2970	2897.16	0.69	0	3024	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	393	-1.97	1.28	12	0.37	-1484.00	2291.00	8980	20231212	-67.37	2280	20240628	28.51	8300	-64.70	20240126	2280	28.51	20240628	8980	-67.37	20231212	2280	28.51	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
149	20241204	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	135574855	46825	24.70	2805	3025	2800	3860	2080	2970	2895.35	0.69	0	2775	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	393	-1.97	1.28	12	0.35	-1484.00	2291.00	8980	20231212	-67.37	2280	20240628	28.51	8300	-64.70	20240126	2280	28.51	20240628	8980	-67.37	20231212	2280	28.51	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
150	20241204	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	119757345	41416	21.85	2805	3025	2800	3860	2080	2970	2891.57	0.69	0	3613	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	393	-1.97	1.28	12	0.31	-1484.00	2291.00	8980	20231212	-67.37	2280	20240628	28.51	8300	-64.70	20240126	2280	28.51	20240628	8980	-67.37	20231212	2280	28.51	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
151	20241204	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-35	5	-1.18	111833595	38715	20.42	2805	3025	2800	3860	2080	2970	2888.64	0.69	0	4097	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	393	-1.98	1.28	12	0.29	-1484.00	2291.00	8980	20231212	-67.32	2280	20240628	28.73	8300	-64.64	20240126	2280	28.73	20240628	8980	-67.32	20231212	2280	28.73	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
152	20241204	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-60	5	-2.02	76370340	26766	14.12	2805	2940	2800	3860	2080	2970	2853.26	0.69	0	8669	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	390	-1.96	1.27	12	0.20	-1484.00	2291.00	8980	20231212	-67.59	2280	20240628	27.63	8300	-64.94	20240126	2280	27.63	20240628	8980	-67.59	20231212	2280	27.63	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
153	20241204	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-30	5	-1.01	45581200	16123	8.50	2805	2940	2800	3860	2080	2970	2827.09	0.69	0	7419	3183	3076	2863	2756	2543	3130	2810	67	890	500	2010	5	1	13403058	394	-1.98	1.28	12	0.12	-1484.00	2291.00	8980	20231212	-67.26	2280	20240628	28.95	8300	-64.58	20240126	2280	28.95	20240628	8980	-67.26	20231212	2280	28.95	20240628	0.58	N	290720	500	67 억	92520	N	N	N	N
154	20241203	161046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	20	2	0.68	534265610	189570	254.78	2920	2970	2650	3835	2065	2950	2818.26	0.64	0	6626	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	398	-2.00	1.30	12	1.41	-1484.00	2291.00	8980	20231212	-66.93	2280	20240628	30.26	8300	-64.22	20240126	2280	30.26	20240628	8980	-66.93	20231212	2280	30.26	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
155	20241203	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-5	5	-0.17	527232005	187190	251.58	2920	2950	2650	3835	2065	2950	2816.56	0.64	0	6837	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	395	-1.98	1.29	12	1.40	-1484.00	2291.00	8980	20231212	-67.20	2280	20240628	29.17	8300	-64.52	20240126	2280	29.17	20240628	8980	-67.20	20231212	2280	29.17	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
156	20241203	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-45	5	-1.53	506125645	179960	241.87	2920	2950	2650	3835	2065	2950	2812.43	0.64	0	5285	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	389	-1.96	1.27	12	1.34	-1484.00	2291.00	8980	20231212	-67.65	2280	20240628	27.41	8300	-65.00	20240126	2280	27.41	20240628	8980	-67.65	20231212	2280	27.41	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
157	20241203	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-40	5	-1.36	490068995	174423	234.42	2920	2950	2650	3835	2065	2950	2809.66	0.64	0	2285	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	390	-1.96	1.27	12	1.30	-1484.00	2291.00	8980	20231212	-67.59	2280	20240628	27.63	8300	-64.94	20240126	2280	27.63	20240628	8980	-67.59	20231212	2280	27.63	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
158	20241203	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-25	5	-0.85	476146175	169634	227.99	2920	2950	2650	3835	2065	2950	2806.90	0.64	0	2180	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	392	-1.97	1.28	12	1.27	-1484.00	2291.00	8980	20231212	-67.43	2280	20240628	28.29	8300	-64.76	20240126	2280	28.29	20240628	8980	-67.43	20231212	2280	28.29	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
159	20241203	111053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	450783695	161019	216.41	2920	2950	2650	3835	2065	2950	2799.57	0.64	0	618	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	394	-1.98	1.28	12	1.20	-1484.00	2291.00	8980	20231212	-67.26	2280	20240628	28.95	8300	-64.58	20240126	2280	28.95	20240628	8980	-67.26	20231212	2280	28.95	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
160	20241203	101040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	399856635	143578	192.97	2920	2950	2650	3835	2065	2950	2784.94	0.64	0	-5427	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	394	-1.98	1.28	12	1.07	-1484.00	2291.00	8980	20231212	-67.26	2280	20240628	28.95	8300	-64.58	20240126	2280	28.95	20240628	8980	-67.26	20231212	2280	28.95	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
161	20241203	091032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-195	5	-6.61	119756365	42839	57.58	2920	2920	2715	3835	2065	2950	2795.50	0.64	0	7450	3113	3031	2973	2891	2833	3002	2862	67	885	500	2000	5	1	13403058	369	-1.86	1.20	12	0.32	-1484.00	2291.00	8980	20231212	-69.32	2280	20240628	20.83	8300	-66.81	20240126	2280	20.83	20240628	8980	-69.32	20231212	2280	20.83	20240628	0.65	N	290720	500	67 억	86070	N	N	N	N
162	20241202	161014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-90	5	-2.96	216425730	72719	72.51	3020	3055	2915	3950	2130	3040	2976.19	0.68	0	-4896	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	395	-1.99	1.29	12	0.54	-1484.00	2291.00	8980	20231212	-67.15	2280	20240628	29.39	8300	-64.46	20240126	2280	29.39	20240628	8980	-67.15	20231212	2280	29.39	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
163	20241202	151150	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-30	5	-0.99	212328455	71342	71.14	3020	3055	2915	3950	2130	3040	2976.21	0.68	0	-4809	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	403	-2.03	1.31	12	0.53	-1484.00	2291.00	8980	20231212	-66.48	2280	20240628	32.02	8300	-63.73	20240126	2280	32.02	20240628	8980	-66.48	20231212	2280	32.02	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
164	20241202	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-40	5	-1.32	88959285	29575	29.49	3020	3055	2980	3950	2130	3040	3007.92	0.68	0	-4278	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	402	-2.02	1.31	12	0.22	-1484.00	2291.00	8980	20231212	-66.59	2280	20240628	31.58	8300	-63.86	20240126	2280	31.58	20240628	8980	-66.59	20231212	2280	31.58	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
165	20241202	131028	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	84186400	27980	27.90	3020	3055	2980	3950	2130	3040	3008.81	0.68	0	-4297	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	405	-2.04	1.32	12	0.21	-1484.00	2291.00	8980	20231212	-66.37	2280	20240628	32.46	8300	-63.61	20240126	2280	32.46	20240628	8980	-66.37	20231212	2280	32.46	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
166	20241202	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	75776610	25192	25.12	3020	3055	2980	3950	2130	3040	3007.96	0.68	0	-3837	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	405	-2.04	1.32	12	0.19	-1484.00	2291.00	8980	20231212	-66.37	2280	20240628	32.46	8300	-63.61	20240126	2280	32.46	20240628	8980	-66.37	20231212	2280	32.46	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
167	20241202	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-55	5	-1.81	61772310	20548	20.49	3020	3055	2980	3950	2130	3040	3006.24	0.68	0	-3789	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	400	-2.01	1.30	12	0.15	-1484.00	2291.00	8980	20231212	-66.76	2280	20240628	30.92	8300	-64.04	20240126	2280	30.92	20240628	8980	-66.76	20231212	2280	30.92	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
168	20241202	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-45	5	-1.48	38686660	12832	12.80	3020	3055	2980	3950	2130	3040	3014.86	0.68	0	-2417	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	401	-2.02	1.31	12	0.10	-1484.00	2291.00	8980	20231212	-66.65	2280	20240628	31.36	8300	-63.92	20240126	2280	31.36	20240628	8980	-66.65	20231212	2280	31.36	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N
169	20241202	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	9850165	3259	3.25	3020	3040	3015	3950	2130	3040	3022.45	0.68	0	2358	3210	3125	3035	2950	2860	3080	2905	67	910	500	2060	5	1	13403058	405	-2.04	1.32	12	0.02	-1484.00	2291.00	8980	20231212	-66.37	2280	20240628	32.46	8300	-63.61	20240126	2280	32.46	20240628	8980	-66.37	20231212	2280	32.46	20240628	0.63	N	290720	500	67 억	90943	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History