KissMeData/036620/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
3	20241231	150450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
4	20241231	140449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
5	20241231	130450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
6	20241231	120449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
7	20241231	110449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
8	20241231	100442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
9	20241231	090450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1551932310	499917	53.61	3150	3190	3010	4060	2190	3125	3104.38	6.67	48502	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.55	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6102327	N	N	33025	N	N
10	20241230	160447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	-45	5	-1.44	1546765360	498250	53.43	3150	3190	3010	4060	2190	3125	3104.38	6.62	0	-92606	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2818	11.54	3.59	12	0.54	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.76	N	036620	500	459 억	6053825	N	N	33025	N	N
11	20241230	150450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3105	-20	5	-0.64	1414980810	455533	48.85	3150	3190	3010	4060	2190	3125	3106.19	6.62	0	-78829	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2841	11.63	3.61	12	0.50	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	4690	-33.80	20240524	2490	24.70	20241209	4690	-33.80	20240524	2490	24.70	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
12	20241230	140449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3085	-40	5	-1.28	1231853635	396329	42.50	3150	3190	3010	4060	2190	3125	3108.14	6.62	0	-69850	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2822	11.55	3.59	12	0.43	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	4690	-34.22	20240524	2490	23.90	20241209	4690	-34.22	20240524	2490	23.90	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
13	20241230	130449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	0	3	0.00	1009762910	324834	34.83	3150	3190	3010	4060	2190	3125	3108.53	6.62	0	-47414	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2859	11.70	3.64	12	0.36	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	4690	-33.37	20240524	2490	25.50	20241209	4690	-33.37	20240524	2490	25.50	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
14	20241230	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3095	-30	5	-0.96	857204680	275866	29.58	3150	3190	3010	4060	2190	3125	3107.29	6.62	0	-31910	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2831	11.59	3.60	12	0.30	267.00	859.00	4690	20240524	-34.01	2490	20241209	24.30	4690	-34.01	20240524	2490	24.30	20241209	4690	-34.01	20240524	2490	24.30	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
15	20241230	110449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-5	5	-0.16	651857300	210041	22.52	3150	3190	3010	4060	2190	3125	3103.43	6.62	0	-24871	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2854	11.69	3.63	12	0.23	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	4690	-33.48	20240524	2490	25.30	20241209	4690	-33.48	20240524	2490	25.30	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
16	20241230	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3090	-35	5	-1.12	503584960	162605	17.44	3150	3190	3010	4060	2190	3125	3096.90	6.62	0	-6175	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2827	11.57	3.60	12	0.18	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	4690	-34.12	20240524	2490	24.10	20241209	4690	-34.12	20240524	2490	24.10	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
17	20241230	090450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	35	2	1.12	119423975	38229	4.10	3150	3160	3100	4060	2190	3125	3123.90	6.62	0	-9935	3365	3245	3150	3030	2935	3305	3090	460	935	500	2310	5	1	91484336	2891	11.84	3.68	12	0.04	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	4690	-32.62	20240524	2490	26.91	20241209	4690	-32.62	20240524	2490	26.91	20241209	2.76	N	036620	500	459 억	6053825	N	N	1567	N	N
18	20241227	160447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	25	2	0.81	2963835720	930756	99.87	3055	3270	3055	4030	2170	3100	3184.41	6.60	0	54728	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2859	11.70	3.64	12	1.02	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	4690	-33.37	20240524	2490	25.50	20241209	4690	-33.37	20240524	2490	25.50	20241209	2.72	N	036620	500	459 억	6037288	N	N	1567	N	N
19	20241227	150446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	25	2	0.81	2874033615	902027	96.79	3055	3270	3055	4030	2170	3100	3186.19	6.60	0	62698	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2859	11.70	3.64	12	0.99	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	4690	-33.37	20240524	2490	25.50	20241209	4690	-33.37	20240524	2490	25.50	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
20	20241227	140449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3130	30	2	0.97	2742335790	860150	92.29	3055	3270	3055	4030	2170	3100	3188.21	6.60	0	49868	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2863	11.72	3.64	12	0.94	267.00	859.00	4690	20240524	-33.26	2490	20241209	25.70	4690	-33.26	20240524	2490	25.70	20241209	4690	-33.26	20240524	2490	25.70	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
21	20241227	130447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3135	35	2	1.13	2614824355	819380	87.92	3055	3270	3055	4030	2170	3100	3191.22	6.60	0	59621	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2868	11.74	3.65	12	0.90	267.00	859.00	4690	20240524	-33.16	2490	20241209	25.90	4690	-33.16	20240524	2490	25.90	20241209	4690	-33.16	20240524	2490	25.90	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
22	20241227	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	45	2	1.45	2412624855	754962	81.01	3055	3270	3055	4030	2170	3100	3195.69	6.60	0	51503	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2877	11.78	3.66	12	0.83	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	4690	-32.94	20240524	2490	26.31	20241209	4690	-32.94	20240524	2490	26.31	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
23	20241227	110446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3210	110	2	3.55	2051201630	640838	68.76	3055	3270	3055	4030	2170	3100	3200.81	6.60	0	65098	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2937	12.02	3.74	12	0.70	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	4690	-31.56	20240524	2490	28.92	20241209	4690	-31.56	20240524	2490	28.92	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
24	20241227	100446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3200	100	2	3.23	1410504200	441717	47.40	3055	3270	3055	4030	2170	3100	3193.23	6.60	0	75025	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2927	11.99	3.73	12	0.48	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	4690	-31.77	20240524	2490	28.51	20241209	4690	-31.77	20240524	2490	28.51	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
25	20241227	090449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3160	60	2	1.94	98556935	31599	3.39	3055	3165	3055	4030	2170	3100	3118.99	6.60	0	-1890	3356	3227	3146	3017	2936	3292	3082	460	930	500	2290	5	1	91484336	2891	11.84	3.68	12	0.03	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	4690	-32.62	20240524	2490	26.91	20241209	4690	-32.62	20240524	2490	26.91	20241209	2.72	N	036620	500	459 억	6037288	N	N	5125	N	N
26	20241226	160446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	60	2	1.97	2920056925	931176	125.93	3090	3275	3065	3950	2130	3040	3135.88	6.76	0	-92754	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2836	11.61	3.61	12	1.02	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	4690	-33.90	20240524	2490	24.50	20241209	4690	-33.90	20240524	2490	24.50	20241209	2.71	N	036620	500	459 억	6180311	N	N	5125	N	N
27	20241226	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	80	2	2.63	2760174350	879629	118.96	3090	3275	3065	3950	2130	3040	3137.88	6.76	0	-96064	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2854	11.69	3.63	12	0.96	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	4690	-33.48	20240524	2490	25.30	20241209	4690	-33.48	20240524	2490	25.30	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
28	20241226	140443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	100	2	3.29	2424820315	772840	104.51	3090	3275	3065	3950	2130	3040	3137.55	6.76	0	-111047	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2873	11.76	3.66	12	0.84	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	4690	-33.05	20240524	2490	26.10	20241209	4690	-33.05	20240524	2490	26.10	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
29	20241226	130444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	105	2	3.45	2037988920	649949	87.90	3090	3275	3065	3950	2130	3040	3135.61	6.76	0	-101234	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2877	11.78	3.66	12	0.71	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	4690	-32.94	20240524	2490	26.31	20241209	4690	-32.94	20240524	2490	26.31	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
30	20241226	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	100	2	3.29	1824702125	582170	78.73	3090	3275	3065	3950	2130	3040	3134.31	6.76	0	-90082	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2873	11.76	3.66	12	0.64	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	4690	-33.05	20240524	2490	26.10	20241209	4690	-33.05	20240524	2490	26.10	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
31	20241226	110444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	60	2	1.97	1507907390	480826	65.02	3090	3275	3065	3950	2130	3040	3136.08	6.76	0	-79135	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2836	11.61	3.61	12	0.53	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	4690	-33.90	20240524	2490	24.50	20241209	4690	-33.90	20240524	2490	24.50	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
32	20241226	100444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3090	50	2	1.64	1167188815	370957	50.17	3090	3275	3070	3950	2130	3040	3146.43	6.76	0	-38300	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2827	11.57	3.60	12	0.41	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	4690	-34.12	20240524	2490	24.10	20241209	4690	-34.12	20240524	2490	24.10	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
33	20241226	090443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	85	2	2.80	135320580	43495	5.88	3090	3145	3070	3950	2130	3040	3111.18	6.76	0	-6406	3173	3106	3053	2986	2933	3140	3020	460	910	500	2240	5	1	91484336	2859	11.70	3.64	12	0.05	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	4690	-33.37	20240524	2490	25.50	20241209	4690	-33.37	20240524	2490	25.50	20241209	2.71	N	036620	500	459 억	6180311	N	N	11288	N	N
34	20241224	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	15	2	0.50	2244284765	734462	143.28	3025	3120	3000	3930	2120	3025	3055.69	6.68	0	86673	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2781	11.39	3.54	12	0.80	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	4690	-35.18	20240524	2490	22.09	20241209	4690	-35.18	20240524	2490	22.09	20241209	2.71	N	036620	500	459 억	6111797	N	N	11288	N	N
35	20241224	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	25	2	0.83	2123808440	694890	135.56	3025	3120	3000	3930	2120	3025	3056.32	6.68	0	88432	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2790	11.42	3.55	12	0.76	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	4690	-34.97	20240524	2490	22.49	20241209	4690	-34.97	20240524	2490	22.49	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
36	20241224	140442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	25	2	0.83	1823196630	596120	116.29	3025	3120	3000	3930	2120	3025	3058.44	6.68	0	82777	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2790	11.42	3.55	12	0.65	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	4690	-34.97	20240524	2490	22.49	20241209	4690	-34.97	20240524	2490	22.49	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
37	20241224	130442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3080	55	2	1.82	1608461055	525954	102.61	3025	3120	3000	3930	2120	3025	3058.18	6.68	0	93295	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2818	11.54	3.59	12	0.57	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	4690	-34.33	20240524	2490	23.69	20241209	4690	-34.33	20240524	2490	23.69	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
38	20241224	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	85	2	2.81	1352904740	443163	86.45	3025	3120	3000	3930	2120	3025	3052.84	6.68	0	95672	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2845	11.65	3.62	12	0.48	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	4690	-33.69	20240524	2490	24.90	20241209	4690	-33.69	20240524	2490	24.90	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
39	20241224	110443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	-5	5	-0.17	600910755	198047	38.64	3025	3065	3000	3930	2120	3025	3034.18	6.68	0	23624	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2763	11.31	3.52	12	0.22	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	4690	-35.61	20240524	2490	21.29	20241209	4690	-35.61	20240524	2490	21.29	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
40	20241224	100443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	10	2	0.33	444127820	146079	28.50	3025	3065	3015	3930	2120	3025	3040.33	6.68	0	38190	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2777	11.37	3.53	12	0.16	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	4690	-35.29	20240524	2490	21.89	20241209	4690	-35.29	20240524	2490	21.89	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
41	20241224	090444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	10	2	0.33	1168445	386	0.08	3025	3040	3025	3930	2120	3025	3027.06	6.68	0	-23	3131	3077	3016	2962	2901	3047	2932	460	905	500	2230	5	1	91484336	2777	11.37	3.53	12	0.00	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	4690	-35.29	20240524	2490	21.89	20241209	4690	-35.29	20240524	2490	21.89	20241209	2.71	N	036620	500	459 억	6111797	N	N	0	N	N
42	20241223	160439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3025	-20	5	-0.66	1539272145	512554	53.32	3055	3070	2955	3955	2135	3045	3003.13	6.76	0	-64320	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2767	11.33	3.52	12	0.56	267.00	859.00	4690	20240524	-35.50	2490	20241209	21.49	4690	-35.50	20240524	2490	21.49	20241209	4690	-35.50	20240524	2490	21.49	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
43	20241223	150442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3015	-30	5	-0.99	1309331170	436102	45.37	3055	3070	2955	3955	2135	3045	3002.35	6.76	0	-55046	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2758	11.29	3.51	12	0.48	267.00	859.00	4690	20240524	-35.71	2490	20241209	21.08	4690	-35.71	20240524	2490	21.08	20241209	4690	-35.71	20240524	2490	21.08	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
44	20241223	140438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3030	-15	5	-0.49	1074684535	358396	37.28	3055	3070	2955	3955	2135	3045	2998.60	6.76	0	-53365	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2772	11.35	3.53	12	0.39	267.00	859.00	4690	20240524	-35.39	2490	20241209	21.69	4690	-35.39	20240524	2490	21.69	20241209	4690	-35.39	20240524	2490	21.69	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
45	20241223	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	-25	5	-0.82	937592640	313074	32.57	3055	3070	2955	3955	2135	3045	2994.80	6.76	0	-40013	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2763	11.31	3.52	12	0.34	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	4690	-35.61	20240524	2490	21.29	20241209	4690	-35.61	20240524	2490	21.29	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
46	20241223	120440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	-25	5	-0.82	827480605	276537	28.77	3055	3070	2955	3955	2135	3045	2992.30	6.76	0	-32018	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2763	11.31	3.52	12	0.30	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	4690	-35.61	20240524	2490	21.29	20241209	4690	-35.61	20240524	2490	21.29	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
47	20241223	110439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3000	-45	5	-1.48	723756575	242113	25.19	3055	3070	2955	3955	2135	3045	2989.33	6.76	0	-26966	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2745	11.24	3.49	12	0.26	267.00	859.00	4690	20240524	-36.03	2490	20241209	20.48	4690	-36.03	20240524	2490	20.48	20241209	4690	-36.03	20240524	2490	20.48	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
48	20241223	100436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2995	-50	5	-1.64	597802815	200012	20.81	3055	3070	2955	3955	2135	3045	2988.83	6.76	0	-13777	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2740	11.22	3.49	12	0.22	267.00	859.00	4690	20240524	-36.14	2490	20241209	20.28	4690	-36.14	20240524	2490	20.28	20241209	4690	-36.14	20240524	2490	20.28	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
49	20241223	090439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3035	-10	5	-0.33	72680430	23806	2.48	3055	3070	3035	3955	2135	3045	3053.03	6.76	0	4491	3171	3107	3056	2992	2941	3082	2967	460	910	500	2250	5	1	91484336	2777	11.37	3.53	12	0.03	267.00	859.00	4690	20240524	-35.29	2490	20241209	21.89	4690	-35.29	20240524	2490	21.89	20241209	4690	-35.29	20240524	2490	21.89	20241209	2.72	N	036620	500	459 억	6183839	N	N	173	N	N
50	20241220	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3045	-55	5	-1.77	2918265090	960497	217.97	3065	3120	3005	4030	2170	3100	3038.28	6.71	0	112864	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2786	11.40	3.54	12	1.05	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	4690	-35.07	20240524	2490	22.29	20241209	4690	-35.07	20240524	2490	22.29	20241209	2.79	N	036620	500	459 억	6134572	N	N	173	N	N
51	20241220	150439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3050	-50	5	-1.61	2723415700	896560	203.46	3065	3120	3005	4030	2170	3100	3037.63	6.71	0	159463	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2790	11.42	3.55	12	0.98	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	4690	-34.97	20240524	2490	22.49	20241209	4690	-34.97	20240524	2490	22.49	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
52	20241220	140438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3030	-70	5	-2.26	2322131405	764368	173.46	3065	3120	3005	4030	2170	3100	3037.98	6.71	0	163275	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2772	11.35	3.53	12	0.84	267.00	859.00	4690	20240524	-35.39	2490	20241209	21.69	4690	-35.39	20240524	2490	21.69	20241209	4690	-35.39	20240524	2490	21.69	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
53	20241220	130437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	-60	5	-1.94	1537899230	505188	114.65	3065	3120	3015	4030	2170	3100	3044.21	6.71	0	65223	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2781	11.39	3.54	12	0.55	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	4690	-35.18	20240524	2490	22.09	20241209	4690	-35.18	20240524	2490	22.09	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
54	20241220	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	-60	5	-1.94	1158385375	380961	86.45	3065	3100	3015	4030	2170	3100	3040.69	6.71	0	82834	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2781	11.39	3.54	12	0.42	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	4690	-35.18	20240524	2490	22.09	20241209	4690	-35.18	20240524	2490	22.09	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
55	20241220	110436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	-60	5	-1.94	1012254110	332901	75.55	3065	3100	3015	4030	2170	3100	3040.71	6.71	0	70847	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2781	11.39	3.54	12	0.36	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	4690	-35.18	20240524	2490	22.09	20241209	4690	-35.18	20240524	2490	22.09	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
56	20241220	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3060	-40	5	-1.29	601790840	197526	44.83	3065	3100	3025	4030	2170	3100	3046.64	6.71	0	70597	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2799	11.46	3.56	12	0.22	267.00	859.00	4690	20240524	-34.75	2490	20241209	22.89	4690	-34.75	20240524	2490	22.89	20241209	4690	-34.75	20240524	2490	22.89	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
57	20241220	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3055	-45	5	-1.45	51252960	16775	3.81	3065	3100	3040	4030	2170	3100	3055.32	6.71	0	1620	3183	3141	3103	3061	3023	3162	3082	460	930	500	2290	5	1	91484336	2795	11.44	3.56	12	0.02	267.00	859.00	4690	20240524	-34.86	2490	20241209	22.69	4690	-34.86	20240524	2490	22.69	20241209	4690	-34.86	20240524	2490	22.69	20241209	2.79	N	036620	500	459 억	6134572	N	N	37	N	N
58	20241219	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	-75	5	-2.36	1359210635	439345	62.91	3080	3145	3065	4125	2225	3175	3093.72	6.72	0	-4955	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2836	11.61	3.61	12	0.48	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	4690	-33.90	20240524	2490	24.50	20241209	4690	-33.90	20240524	2490	24.50	20241209	2.68	N	036620	500	459 억	6144917	N	N	37	N	N
59	20241219	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3105	-70	5	-2.20	1262548895	408163	58.45	3080	3145	3065	4125	2225	3175	3093.25	6.72	0	6999	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2841	11.63	3.61	12	0.45	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	4690	-33.80	20240524	2490	24.70	20241209	4690	-33.80	20240524	2490	24.70	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
60	20241219	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	-65	5	-2.05	1003519015	324489	46.46	3080	3145	3065	4125	2225	3175	3092.61	6.72	0	18579	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2845	11.65	3.62	12	0.35	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	4690	-33.69	20240524	2490	24.90	20241209	4690	-33.69	20240524	2490	24.90	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
61	20241219	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-55	5	-1.73	892205070	288677	41.34	3080	3125	3065	4125	2225	3175	3090.67	6.72	0	16917	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2854	11.69	3.63	12	0.32	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	4690	-33.48	20240524	2490	25.30	20241209	4690	-33.48	20240524	2490	25.30	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
62	20241219	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3120	-55	5	-1.73	806719635	261232	37.41	3080	3125	3065	4125	2225	3175	3088.13	6.72	0	15065	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2854	11.69	3.63	12	0.29	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	4690	-33.48	20240524	2490	25.30	20241209	4690	-33.48	20240524	2490	25.30	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
63	20241219	110436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3105	-70	5	-2.20	489338670	158494	22.70	3080	3115	3065	4125	2225	3175	3087.43	6.72	0	5948	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2841	11.63	3.61	12	0.17	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	4690	-33.80	20240524	2490	24.70	20241209	4690	-33.80	20240524	2490	24.70	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
64	20241219	100429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3100	-75	5	-2.36	340915390	110546	15.83	3080	3115	3065	4125	2225	3175	3083.92	6.72	0	16988	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2836	11.61	3.61	12	0.12	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	4690	-33.90	20240524	2490	24.50	20241209	4690	-33.90	20240524	2490	24.50	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
65	20241219	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3090	-85	5	-2.68	107035410	34730	4.97	3080	3100	3070	4125	2225	3175	3081.93	6.72	0	4021	3285	3230	3135	3080	2985	3257	3107	460	950	500	2340	5	1	91484336	2827	11.57	3.60	12	0.04	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	4690	-34.12	20240524	2490	24.10	20241209	4690	-34.12	20240524	2490	24.10	20241209	2.68	N	036620	500	459 억	6144917	N	N	935	N	N
66	20241218	160434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3175	25	2	0.79	2164251370	696061	87.38	3110	3190	3040	4095	2205	3150	3109.26	6.70	0	22184	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2905	11.89	3.70	12	0.76	267.00	859.00	4690	20240524	-32.30	2490	20241209	27.51	4690	-32.30	20240524	2490	27.51	20241209	4690	-32.30	20240524	2490	27.51	20241209	2.66	N	036620	500	459 억	6126153	N	N	935	N	N
67	20241218	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3165	15	2	0.48	1954164230	629802	79.06	3110	3190	3040	4095	2205	3150	3102.82	6.70	0	58507	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2895	11.85	3.68	12	0.69	267.00	859.00	4690	20240524	-32.52	2490	20241209	27.11	4690	-32.52	20240524	2490	27.11	20241209	4690	-32.52	20240524	2490	27.11	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
68	20241218	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3110	-40	5	-1.27	1539560425	498244	62.55	3110	3160	3040	4095	2205	3150	3089.97	6.70	0	94896	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2845	11.65	3.62	12	0.54	267.00	859.00	4690	20240524	-33.69	2490	20241209	24.90	4690	-33.69	20240524	2490	24.90	20241209	4690	-33.69	20240524	2490	24.90	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
69	20241218	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3105	-45	5	-1.43	1474237375	477243	59.91	3110	3160	3040	4095	2205	3150	3089.07	6.70	0	94959	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2841	11.63	3.61	12	0.52	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	4690	-33.80	20240524	2490	24.70	20241209	4690	-33.80	20240524	2490	24.70	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
70	20241218	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3095	-55	5	-1.75	1386284050	448910	56.35	3110	3160	3040	4095	2205	3150	3088.11	6.70	0	94954	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2831	11.59	3.60	12	0.49	267.00	859.00	4690	20240524	-34.01	2490	20241209	24.30	4690	-34.01	20240524	2490	24.30	20241209	4690	-34.01	20240524	2490	24.30	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
71	20241218	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3125	-25	5	-0.79	1258354150	407711	51.18	3110	3160	3040	4095	2205	3150	3086.39	6.70	0	99449	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2859	11.70	3.64	12	0.45	267.00	859.00	4690	20240524	-33.37	2490	20241209	25.50	4690	-33.37	20240524	2490	25.50	20241209	4690	-33.37	20240524	2490	25.50	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
72	20241218	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3090	-60	5	-1.90	867721765	281528	35.34	3110	3145	3040	4095	2205	3150	3082.19	6.70	0	97468	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2827	11.57	3.60	12	0.31	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	4690	-34.12	20240524	2490	24.10	20241209	4690	-34.12	20240524	2490	24.10	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
73	20241218	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3130	-20	5	-0.63	83069065	26642	3.34	3110	3145	3100	4095	2205	3150	3117.97	6.70	0	1847	3396	3272	3196	3072	2996	3235	3035	460	945	500	2330	5	1	91484336	2863	11.72	3.64	12	0.03	267.00	859.00	4690	20240524	-33.26	2490	20241209	25.70	4690	-33.26	20240524	2490	25.70	20241209	4690	-33.26	20240524	2490	25.70	20241209	2.66	N	036620	500	459 억	6126153	N	N	1137	N	N
74	20241217	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3150	-35	5	-1.10	2556512955	796406	36.65	3220	3320	3120	4140	2230	3185	3210.12	6.74	0	-39205	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2882	11.80	3.67	12	0.87	267.00	859.00	4690	20240524	-32.84	2490	20241209	26.51	4690	-32.84	20240524	2490	26.51	20241209	4690	-32.84	20240524	2490	26.51	20241209	2.67	N	036620	500	459 억	6166944	N	N	1137	N	N
75	20241217	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	-40	5	-1.26	2505255915	780130	35.90	3220	3320	3120	4140	2230	3185	3211.36	6.74	0	-37767	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2877	11.78	3.66	12	0.85	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	4690	-32.94	20240524	2490	26.31	20241209	4690	-32.94	20240524	2490	26.31	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
76	20241217	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3145	-40	5	-1.26	2396850970	745656	34.32	3220	3320	3120	4140	2230	3185	3214.45	6.74	0	-31900	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2877	11.78	3.66	12	0.82	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	4690	-32.94	20240524	2490	26.31	20241209	4690	-32.94	20240524	2490	26.31	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
77	20241217	130424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3135	-50	5	-1.57	2306635525	716990	33.00	3220	3320	3120	4140	2230	3185	3217.15	6.74	0	-29282	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2868	11.74	3.65	12	0.78	267.00	859.00	4690	20240524	-33.16	2490	20241209	25.90	4690	-33.16	20240524	2490	25.90	20241209	4690	-33.16	20240524	2490	25.90	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
78	20241217	120432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3140	-45	5	-1.41	2218241555	688854	31.70	3220	3320	3120	4140	2230	3185	3220.23	6.74	0	-22180	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2873	11.76	3.66	12	0.75	267.00	859.00	4690	20240524	-33.05	2490	20241209	26.10	4690	-33.05	20240524	2490	26.10	20241209	4690	-33.05	20240524	2490	26.10	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
79	20241217	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3150	-35	5	-1.10	1847249150	570505	26.26	3220	3320	3135	4140	2230	3185	3238.00	6.74	0	-64484	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2882	11.80	3.67	12	0.62	267.00	859.00	4690	20240524	-32.84	2490	20241209	26.51	4690	-32.84	20240524	2490	26.51	20241209	4690	-32.84	20240524	2490	26.51	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
80	20241217	100426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3210	25	2	0.78	1527774890	470011	21.63	3220	3320	3175	4140	2230	3185	3250.63	6.74	0	-59966	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	2937	12.02	3.74	12	0.51	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	4690	-31.56	20240524	2490	28.92	20241209	4690	-31.56	20240524	2490	28.92	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
81	20241217	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3290	105	2	3.30	357377350	110453	5.08	3220	3320	3175	4140	2230	3185	3235.95	6.74	0	-470	3418	3301	3113	2996	2808	3360	3055	460	955	500	2350	5	1	91484336	3010	12.32	3.83	12	0.12	267.00	859.00	4690	20240524	-29.85	2490	20241209	32.13	4690	-29.85	20240524	2490	32.13	20241209	4690	-29.85	20240524	2490	32.13	20241209	2.67	N	036620	500	459 억	6166944	N	N	68	N	N
82	20241216	160429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3185	285	2	9.83	6670067675	2165246	304.67	2965	3230	2925	3770	2030	2900	3080.48	6.75	0	60203	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2914	11.93	3.71	12	2.37	267.00	859.00	4690	20240524	-32.09	2490	20241209	27.91	4690	-32.09	20240524	2490	27.91	20241209	4690	-32.09	20240524	2490	27.91	20241209	2.68	N	036620	500	459 억	6176169	N	N	68	N	N
83	20241216	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3175	275	2	9.48	6493676115	2109597	296.84	2965	3230	2925	3770	2030	2900	3078.16	6.75	0	42572	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2905	11.89	3.70	12	2.31	267.00	859.00	4690	20240524	-32.30	2490	20241209	27.51	4690	-32.30	20240524	2490	27.51	20241209	4690	-32.30	20240524	2490	27.51	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
84	20241216	140433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3095	195	2	6.72	3999038245	1323613	186.24	2965	3100	2925	3770	2030	2900	3021.30	6.75	0	63538	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2831	11.59	3.60	12	1.45	267.00	859.00	4690	20240524	-34.01	2490	20241209	24.30	4690	-34.01	20240524	2490	24.30	20241209	4690	-34.01	20240524	2490	24.30	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
85	20241216	130434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3010	110	2	3.79	2909351775	967905	136.19	2965	3070	2925	3770	2030	2900	3005.82	6.75	0	34089	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2754	11.27	3.50	12	1.06	267.00	859.00	4690	20240524	-35.82	2490	20241209	20.88	4690	-35.82	20240524	2490	20.88	20241209	4690	-35.82	20240524	2490	20.88	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
86	20241216	120434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2995	95	2	3.28	2640475905	878229	123.58	2965	3070	2925	3770	2030	2900	3006.59	6.75	0	29102	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2740	11.22	3.49	12	0.96	267.00	859.00	4690	20240524	-36.14	2490	20241209	20.28	4690	-36.14	20240524	2490	20.28	20241209	4690	-36.14	20240524	2490	20.28	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
87	20241216	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3005	105	2	3.62	2212503675	735772	103.53	2965	3070	2925	3770	2030	2900	3007.05	6.75	0	19346	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2749	11.25	3.50	12	0.80	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	4690	-35.93	20240524	2490	20.68	20241209	4690	-35.93	20240524	2490	20.68	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
88	20241216	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2950	50	2	1.72	1024857875	343539	48.34	2965	3055	2925	3770	2030	2900	2983.24	6.75	0	-26190	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2699	11.05	3.43	12	0.38	267.00	859.00	4690	20240524	-37.10	2490	20241209	18.47	4690	-37.10	20240524	2490	18.47	20241209	4690	-37.10	20240524	2490	18.47	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
89	20241216	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3040	140	2	4.83	381203175	126050	17.74	2965	3055	2925	3770	2030	2900	3024.22	6.75	0	-16052	3016	2957	2921	2862	2826	2940	2845	460	870	500	2140	5	1	91484336	2781	11.39	3.54	12	0.14	267.00	859.00	4690	20240524	-35.18	2490	20241209	22.09	4690	-35.18	20240524	2490	22.09	20241209	4690	-35.18	20240524	2490	22.09	20241209	2.68	N	036620	500	459 억	6176169	N	N	213	N	N
90	20241213	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2900	-45	5	-1.53	2074766130	710632	58.84	2910	2980	2885	3825	2065	2945	2919.61	6.79	0	-56294	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2653	10.86	3.38	12	0.78	267.00	859.00	4690	20240524	-38.17	2490	20241209	16.47	4690	-38.17	20240524	2490	16.47	20241209	4690	-38.17	20240524	2490	16.47	20241209	2.83	N	036620	500	459 억	6209795	N	N	213	N	N
91	20241213	150432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2915	-30	5	-1.02	1852358790	634290	52.52	2910	2980	2885	3825	2065	2945	2920.37	6.79	0	-49539	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2667	10.92	3.39	12	0.69	267.00	859.00	4690	20240524	-37.85	2490	20241209	17.07	4690	-37.85	20240524	2490	17.07	20241209	4690	-37.85	20240524	2490	17.07	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
92	20241213	140433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2940	-5	5	-0.17	1567063275	536442	44.42	2910	2980	2885	3825	2065	2945	2921.22	6.79	0	-15813	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2690	11.01	3.42	12	0.59	267.00	859.00	4690	20240524	-37.31	2490	20241209	18.07	4690	-37.31	20240524	2490	18.07	20241209	4690	-37.31	20240524	2490	18.07	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
93	20241213	130433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2920	-25	5	-0.85	1162464775	399496	33.08	2910	2975	2885	3825	2065	2945	2909.83	6.79	0	11618	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2671	10.94	3.40	12	0.44	267.00	859.00	4690	20240524	-37.74	2490	20241209	17.27	4690	-37.74	20240524	2490	17.27	20241209	4690	-37.74	20240524	2490	17.27	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
94	20241213	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2905	-40	5	-1.36	1032482790	354767	29.37	2910	2975	2885	3825	2065	2945	2910.31	6.79	0	15100	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2658	10.88	3.38	12	0.39	267.00	859.00	4690	20240524	-38.06	2490	20241209	16.67	4690	-38.06	20240524	2490	16.67	20241209	4690	-38.06	20240524	2490	16.67	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
95	20241213	110431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2890	-55	5	-1.87	959676505	329674	27.30	2910	2975	2885	3825	2065	2945	2910.99	6.79	0	13503	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2644	10.82	3.36	12	0.36	267.00	859.00	4690	20240524	-38.38	2490	20241209	16.06	4690	-38.38	20240524	2490	16.06	20241209	4690	-38.38	20240524	2490	16.06	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
96	20241213	100432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2900	-45	5	-1.53	750811160	257543	21.32	2910	2975	2890	3825	2065	2945	2915.28	6.79	0	9910	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2653	10.86	3.38	12	0.28	267.00	859.00	4690	20240524	-38.17	2490	20241209	16.47	4690	-38.17	20240524	2490	16.47	20241209	4690	-38.17	20240524	2490	16.47	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
97	20241213	090432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2930	-15	5	-0.51	42460820	14551	1.20	2910	2960	2910	3825	2065	2945	2918.07	6.79	0	5740	3145	3045	2980	2880	2815	3027	2862	460	880	500	2170	5	1	91484336	2680	10.97	3.41	12	0.02	267.00	859.00	4690	20240524	-37.53	2490	20241209	17.67	4690	-37.53	20240524	2490	17.67	20241209	4690	-37.53	20240524	2490	17.67	20241209	2.83	N	036620	500	459 억	6209795	N	N	275	N	N
98	20241212	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2945	-30	5	-1.01	3596872245	1205647	45.63	2945	3080	2915	3865	2085	2975	2983.36	6.88	0	-65814	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2694	11.03	3.43	12	1.32	267.00	859.00	4690	20240524	-37.21	2490	20241209	18.27	4690	-37.21	20240524	2490	18.27	20241209	4690	-37.21	20240524	2490	18.27	20241209	2.89	N	036620	500	459 억	6291851	N	N	275	N	N
99	20241212	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2965	-10	5	-0.34	3440541365	1152745	43.63	2945	3080	2915	3865	2085	2975	2984.66	6.88	0	-51199	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2713	11.10	3.45	12	1.26	267.00	859.00	4690	20240524	-36.78	2490	20241209	19.08	4690	-36.78	20240524	2490	19.08	20241209	4690	-36.78	20240524	2490	19.08	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
100	20241212	140430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2955	-20	5	-0.67	2926603100	978091	37.02	2945	3080	2920	3865	2085	2975	2992.18	6.88	0	-44276	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2703	11.07	3.44	12	1.07	267.00	859.00	4690	20240524	-36.99	2490	20241209	18.67	4690	-36.99	20240524	2490	18.67	20241209	4690	-36.99	20240524	2490	18.67	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
101	20241212	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2980	5	2	0.17	2684998705	896872	33.95	2945	3080	2920	3865	2085	2975	2993.77	6.88	0	-15020	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2726	11.16	3.47	12	0.98	267.00	859.00	4690	20240524	-36.46	2490	20241209	19.68	4690	-36.46	20240524	2490	19.68	20241209	4690	-36.46	20240524	2490	19.68	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
102	20241212	120427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2985	10	2	0.34	2306076185	769274	29.12	2945	3080	2920	3865	2085	2975	2997.77	6.88	0	-29060	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2731	11.18	3.47	12	0.84	267.00	859.00	4690	20240524	-36.35	2490	20241209	19.88	4690	-36.35	20240524	2490	19.88	20241209	4690	-36.35	20240524	2490	19.88	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
103	20241212	110428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3005	30	2	1.01	2081152005	694434	26.28	2945	3080	2920	3865	2085	2975	2996.95	6.88	0	-11762	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2749	11.25	3.50	12	0.76	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	4690	-35.93	20240524	2490	20.68	20241209	4690	-35.93	20240524	2490	20.68	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
104	20241212	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3020	45	2	1.51	1345489165	452372	17.12	2945	3025	2920	3865	2085	2975	2974.30	6.88	0	42000	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2763	11.31	3.52	12	0.49	267.00	859.00	4690	20240524	-35.61	2490	20241209	21.29	4690	-35.61	20240524	2490	21.29	20241209	4690	-35.61	20240524	2490	21.29	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
105	20241212	090430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2945	-30	5	-1.01	351318550	119389	4.52	2945	2970	2920	3865	2085	2975	2942.26	6.88	0	2267	3195	3085	2865	2755	2535	3140	2810	460	890	500	2200	5	1	91484336	2694	11.03	3.43	12	0.13	267.00	859.00	4690	20240524	-37.21	2490	20241209	18.27	4690	-37.21	20240524	2490	18.27	20241209	4690	-37.21	20240524	2490	18.27	20241209	2.89	N	036620	500	459 억	6291851	N	N	118	N	N
106	20241211	160426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2975	330	2	12.48	7615568115	2631726	578.50	2690	2975	2645	3435	1855	2645	2893.74	7.05	0	3753	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2722	11.14	3.46	12	2.88	267.00	859.00	4690	20240524	-36.57	2490	20241209	19.48	4690	-36.57	20240524	2490	19.48	20241209	4690	-36.57	20240524	2490	19.48	20241209	2.74	N	036620	500	459 억	6446416	N	N	118	N	N
107	20241211	150330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2965	320	2	12.10	7076597015	2450048	538.56	2690	2970	2645	3435	1855	2645	2888.35	7.05	0	2224	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2713	11.10	3.45	12	2.68	267.00	859.00	4690	20240524	-36.78	2490	20241209	19.08	4690	-36.78	20240524	2490	19.08	20241209	4690	-36.78	20240524	2490	19.08	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
108	20241211	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2910	265	2	10.02	5099131885	1777789	390.79	2690	2955	2645	3435	1855	2645	2868.25	7.05	0	60664	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2662	10.90	3.39	12	1.94	267.00	859.00	4690	20240524	-37.95	2490	20241209	16.87	4690	-37.95	20240524	2490	16.87	20241209	4690	-37.95	20240524	2490	16.87	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
109	20241211	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2815	170	2	6.43	1460521910	522008	114.75	2690	2870	2645	3435	1855	2645	2797.90	7.05	0	-38309	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2575	10.54	3.28	12	0.57	267.00	859.00	4690	20240524	-39.98	2490	20241209	13.05	4690	-39.98	20240524	2490	13.05	20241209	4690	-39.98	20240524	2490	13.05	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
110	20241211	120432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2790	145	2	5.48	954951020	343100	75.42	2690	2835	2645	3435	1855	2645	2783.31	7.05	0	10427	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2552	10.45	3.25	12	0.38	267.00	859.00	4690	20240524	-40.51	2490	20241209	12.05	4690	-40.51	20240524	2490	12.05	20241209	4690	-40.51	20240524	2490	12.05	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
111	20241211	110429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2795	150	2	5.67	817350605	293727	64.57	2690	2835	2645	3435	1855	2645	2782.70	7.05	0	4723	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2557	10.47	3.25	12	0.32	267.00	859.00	4690	20240524	-40.41	2490	20241209	12.25	4690	-40.41	20240524	2490	12.25	20241209	4690	-40.41	20240524	2490	12.25	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
112	20241211	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2810	165	2	6.24	562380655	202802	44.58	2690	2835	2645	3435	1855	2645	2773.07	7.05	0	-12762	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2571	10.52	3.27	12	0.22	267.00	859.00	4690	20240524	-40.09	2490	20241209	12.85	4690	-40.09	20240524	2490	12.85	20241209	4690	-40.09	20240524	2490	12.85	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
113	20241211	090432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2700	55	2	2.08	64853405	23975	5.27	2690	2725	2645	3435	1855	2645	2705.12	7.05	0	-4742	2795	2720	2620	2545	2445	2757	2582	460	790	500	1950	5	1	91484336	2470	10.11	3.14	12	0.03	267.00	859.00	4690	20240524	-42.43	2490	20241209	8.43	4690	-42.43	20240524	2490	8.43	20241209	4690	-42.43	20240524	2490	8.43	20241209	2.74	N	036620	500	459 억	6446416	N	N	369	N	N
114	20241210	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	120	2	4.75	1194985260	454284	47.47	2520	2695	2520	3280	1770	2525	2629.98	6.90	0	131770	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2420	9.91	3.08	12	0.50	267.00	859.00	4690	20240524	-43.60	2490	20241209	6.22	4690	-43.60	20240524	2490	6.22	20241209	4690	-43.60	20240524	2490	6.22	20241209	2.68	N	036620	500	459 억	6313399	N	N	369	N	N
115	20241210	150428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2660	135	2	5.35	1105280060	420418	43.93	2520	2695	2520	3280	1770	2525	2629.00	6.90	0	122340	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2433	9.96	3.10	12	0.46	267.00	859.00	4690	20240524	-43.28	2490	20241209	6.83	4690	-43.28	20240524	2490	6.83	20241209	4690	-43.28	20240524	2490	6.83	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
116	20241210	140427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2665	140	2	5.54	1025766785	390560	40.81	2520	2695	2520	3280	1770	2525	2626.40	6.90	0	117024	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2438	9.98	3.10	12	0.43	267.00	859.00	4690	20240524	-43.18	2490	20241209	7.03	4690	-43.18	20240524	2490	7.03	20241209	4690	-43.18	20240524	2490	7.03	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
117	20241210	130426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2655	130	2	5.15	940806520	358648	37.48	2520	2695	2520	3280	1770	2525	2623.20	6.90	0	114486	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2429	9.94	3.09	12	0.39	267.00	859.00	4690	20240524	-43.39	2490	20241209	6.63	4690	-43.39	20240524	2490	6.63	20241209	4690	-43.39	20240524	2490	6.63	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
118	20241210	120427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2655	130	2	5.15	859539920	328014	34.27	2520	2695	2520	3280	1770	2525	2620.44	6.90	0	108157	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2429	9.94	3.09	12	0.36	267.00	859.00	4690	20240524	-43.39	2490	20241209	6.63	4690	-43.39	20240524	2490	6.63	20241209	4690	-43.39	20240524	2490	6.63	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
119	20241210	110426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2660	135	2	5.35	773461835	295625	30.89	2520	2695	2520	3280	1770	2525	2616.36	6.90	0	104246	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2433	9.96	3.10	12	0.32	267.00	859.00	4690	20240524	-43.28	2490	20241209	6.83	4690	-43.28	20240524	2490	6.83	20241209	4690	-43.28	20240524	2490	6.83	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
120	20241210	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2645	120	2	4.75	482145700	185781	19.41	2520	2655	2520	3280	1770	2525	2595.24	6.90	0	74962	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2420	9.91	3.08	12	0.20	267.00	859.00	4690	20240524	-43.60	2490	20241209	6.22	4690	-43.60	20240524	2490	6.22	20241209	4690	-43.60	20240524	2490	6.22	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
121	20241210	090429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2595	70	2	2.77	99397990	38923	4.07	2520	2595	2520	3280	1770	2525	2553.71	6.90	0	18873	2641	2582	2536	2477	2431	2560	2455	460	755	500	1860	5	1	91484336	2374	9.72	3.02	12	0.04	267.00	859.00	4690	20240524	-44.67	2490	20241209	4.22	4690	-44.67	20240524	2490	4.22	20241209	4690	-44.67	20240524	2490	4.22	20241209	2.68	N	036620	500	459 억	6313399	N	N	4516	N	N
122	20241209	160425	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2525	-110	5	-4.17	2409100425	955756	145.80	2570	2595	2490	3425	1845	2635	2520.62	6.80	0	68866	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2310	9.46	2.94	12	1.04	267.00	859.00	4690	20240524	-46.16	2490	20241209	1.41	4690	-46.16	20240524	2490	1.41	20241209	4690	-46.16	20240524	2490	1.41	20241209	2.68	N	036620	500	459 억	6222997	N	N	4516	N	N
123	20241209	150427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2540	-95	5	-3.61	2254998270	894780	136.49	2570	2595	2490	3425	1845	2635	2520.17	6.80	0	61183	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2324	9.51	2.96	12	0.98	267.00	859.00	4690	20240524	-45.84	2490	20241209	2.01	4690	-45.84	20240524	2490	2.01	20241209	4690	-45.84	20240524	2490	2.01	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
124	20241209	140427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2500	-135	5	-5.12	1776829345	704834	107.52	2570	2595	2490	3425	1845	2635	2520.92	6.80	0	11763	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2287	9.36	2.91	12	0.77	267.00	859.00	4690	20240524	-46.70	2490	20241209	0.40	4690	-46.70	20240524	2490	0.40	20241209	4690	-46.70	20240524	2490	0.40	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
125	20241209	130427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2505	-130	5	-4.93	1342603660	531198	81.03	2570	2595	2490	3425	1845	2635	2527.50	6.80	0	23202	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2292	9.38	2.92	12	0.58	267.00	859.00	4690	20240524	-46.59	2490	20241209	0.60	4690	-46.59	20240524	2490	0.60	20241209	4690	-46.59	20240524	2490	0.60	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
126	20241209	120426	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2525	-110	5	-4.17	1078186965	426384	65.04	2570	2595	2490	3425	1845	2635	2528.68	6.80	0	33751	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2310	9.46	2.94	12	0.47	267.00	859.00	4690	20240524	-46.16	2490	20241209	1.41	4690	-46.16	20240524	2490	1.41	20241209	4690	-46.16	20240524	2490	1.41	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
127	20241209	110427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2520	-115	5	-4.36	918230025	363201	55.40	2570	2595	2490	3425	1845	2635	2528.16	6.80	0	22808	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2305	9.44	2.93	12	0.40	267.00	859.00	4690	20240524	-46.27	2490	20241209	1.20	4690	-46.27	20240524	2490	1.20	20241209	4690	-46.27	20240524	2490	1.20	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
128	20241209	100426	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	2545	-90	5	-3.42	711407005	281371	42.92	2570	2595	2490	3425	1845	2635	2528.36	6.80	0	5023	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2328	9.53	2.96	12	0.31	267.00	859.00	4690	20240524	-45.74	2490	20241209	2.21	4690	-45.74	20240524	2490	2.21	20241209	4690	-45.74	20240524	2490	2.21	20241209	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
129	20241209	090424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2570	-65	5	-2.47	29647665	11525	1.76	2570	2590	2565	3425	1845	2635	2572.47	6.80	0	-764	2731	2682	2621	2572	2511	2707	2597	460	790	500	1940	5	1	91484336	2351	9.63	2.99	12	0.01	267.00	859.00	4690	20240524	-45.20	2510	20240214	2.39	4690	-45.20	20240524	2510	2.39	20240214	4690	-45.20	20240524	2510	2.39	20240214	2.68	N	036620	500	459 억	6222997	N	N	2862	N	N
130	20241206	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	5	2	0.19	1709878335	654289	178.62	2585	2670	2560	3415	1845	2630	2613.31	6.79	0	15552	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2411	9.87	3.07	12	0.72	267.00	859.00	4690	20240524	-43.82	2510	20240214	4.98	4690	-43.82	20240524	2510	4.98	20240214	4690	-43.82	20240524	2510	4.98	20240214	2.64	N	036620	500	459 억	6211407	N	N	2862	N	N
131	20241206	150424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2640	10	2	0.38	1520933760	582733	159.08	2585	2670	2560	3415	1845	2630	2610.00	6.79	0	39350	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2415	9.89	3.07	12	0.64	267.00	859.00	4690	20240524	-43.71	2510	20240214	5.18	4690	-43.71	20240524	2510	5.18	20240214	4690	-43.71	20240524	2510	5.18	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
132	20241206	140423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	-30	5	-1.14	1342430290	514726	140.52	2585	2670	2560	3415	1845	2630	2608.05	6.79	0	9546	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2379	9.74	3.03	12	0.56	267.00	859.00	4690	20240524	-44.56	2510	20240214	3.59	4690	-44.56	20240524	2510	3.59	20240214	4690	-44.56	20240524	2510	3.59	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
133	20241206	130424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	-15	5	-0.57	1162082080	445331	121.57	2585	2670	2560	3415	1845	2630	2609.48	6.79	0	1720	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2392	9.79	3.04	12	0.49	267.00	859.00	4690	20240524	-44.24	2510	20240214	4.18	4690	-44.24	20240524	2510	4.18	20240214	4690	-44.24	20240524	2510	4.18	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
134	20241206	120421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2630	0	3	0.00	1110334585	425598	116.18	2585	2670	2560	3415	1845	2630	2608.88	6.79	0	-2943	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2406	9.85	3.06	12	0.47	267.00	859.00	4690	20240524	-43.92	2510	20240214	4.78	4690	-43.92	20240524	2510	4.78	20240214	4690	-43.92	20240524	2510	4.78	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
135	20241206	110424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2595	-35	5	-1.33	967910975	371564	101.43	2585	2665	2560	3415	1845	2630	2604.96	6.79	0	-3150	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2374	9.72	3.02	12	0.41	267.00	859.00	4690	20240524	-44.67	2510	20240214	3.39	4690	-44.67	20240524	2510	3.39	20240214	4690	-44.67	20240524	2510	3.39	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
136	20241206	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2615	-15	5	-0.57	439136930	167047	45.60	2585	2665	2585	3415	1845	2630	2628.82	6.79	0	63387	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2392	9.79	3.04	12	0.18	267.00	859.00	4690	20240524	-44.24	2510	20240214	4.18	4690	-44.24	20240524	2510	4.18	20240214	4690	-44.24	20240524	2510	4.18	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
137	20241206	090422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2650	20	2	0.76	82672585	31664	8.64	2585	2650	2585	3415	1845	2630	2610.93	6.79	0	7093	2766	2697	2631	2562	2496	2665	2530	460	785	500	1940	5	1	91484336	2424	9.93	3.08	12	0.03	267.00	859.00	4690	20240524	-43.50	2510	20240214	5.58	4690	-43.50	20240524	2510	5.58	20240214	4690	-43.50	20240524	2510	5.58	20240214	2.64	N	036620	500	459 억	6211407	N	N	503	N	N
138	20241205	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2630	0	3	0.00	955387695	365374	43.29	2700	2700	2565	3415	1845	2630	2614.82	6.87	0	-75397	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2406	9.85	3.06	12	0.40	267.00	859.00	4690	20240524	-43.92	2510	20240214	4.78	4690	-43.92	20240524	2510	4.78	20240214	4690	-43.92	20240524	2510	4.78	20240214	2.66	N	036620	500	459 억	6285691	N	N	503	N	N
139	20241205	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2635	5	2	0.19	900065775	344358	40.80	2700	2700	2565	3415	1845	2630	2613.75	6.87	0	-68285	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2411	9.87	3.07	12	0.38	267.00	859.00	4690	20240524	-43.82	2510	20240214	4.98	4690	-43.82	20240524	2510	4.98	20240214	4690	-43.82	20240524	2510	4.98	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
140	20241205	140417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2625	-5	5	-0.19	728822610	279176	33.08	2700	2700	2565	3415	1845	2630	2610.62	6.87	0	-67490	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2401	9.83	3.06	12	0.31	267.00	859.00	4690	20240524	-44.03	2510	20240214	4.58	4690	-44.03	20240524	2510	4.58	20240214	4690	-44.03	20240524	2510	4.58	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
141	20241205	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2620	-10	5	-0.38	629035485	241110	28.57	2700	2700	2565	3415	1845	2630	2608.91	6.87	0	-80389	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2397	9.81	3.05	12	0.26	267.00	859.00	4690	20240524	-44.14	2510	20240214	4.38	4690	-44.14	20240524	2510	4.38	20240214	4690	-44.14	20240524	2510	4.38	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
142	20241205	120418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2640	10	2	0.38	560811135	215169	25.50	2700	2700	2565	3415	1845	2630	2606.38	6.87	0	-65053	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2415	9.89	3.07	12	0.24	267.00	859.00	4690	20240524	-43.71	2510	20240214	5.18	4690	-43.71	20240524	2510	5.18	20240214	4690	-43.71	20240524	2510	5.18	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
143	20241205	110416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2620	-10	5	-0.38	515157700	197815	23.44	2700	2700	2565	3415	1845	2630	2604.24	6.87	0	-62667	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2397	9.81	3.05	12	0.22	267.00	859.00	4690	20240524	-44.14	2510	20240214	4.38	4690	-44.14	20240524	2510	4.38	20240214	4690	-44.14	20240524	2510	4.38	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
144	20241205	100414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	-25	5	-0.95	430147565	165381	19.60	2700	2700	2565	3415	1845	2630	2600.95	6.87	0	-65152	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2383	9.76	3.03	12	0.18	267.00	859.00	4690	20240524	-44.46	2510	20240214	3.78	4690	-44.46	20240524	2510	3.78	20240214	4690	-44.46	20240524	2510	3.78	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
145	20241205	090417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-20	5	-0.76	74642585	28263	3.35	2700	2700	2600	3415	1845	2630	2641.00	6.87	0	-4478	2706	2667	2606	2567	2506	2687	2587	460	785	500	1940	5	1	91484336	2388	9.78	3.04	12	0.03	267.00	859.00	4690	20240524	-44.35	2510	20240214	3.98	4690	-44.35	20240524	2510	3.98	20240214	4690	-44.35	20240524	2510	3.98	20240214	2.66	N	036620	500	459 억	6285691	N	N	745	N	N
146	20241204	160410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2630	-20	5	-0.75	2180771785	839604	74.34	2590	2645	2545	3445	1855	2650	2597.38	6.72	0	137636	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2406	9.85	3.06	12	0.92	267.00	859.00	4690	20240524	-43.92	2510	20240214	4.78	4690	-43.92	20240524	2510	4.78	20240214	4690	-43.92	20240524	2510	4.78	20240214	2.48	N	036620	500	459 억	6143856	N	N	745	N	N
147	20241204	150412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-40	5	-1.51	2089322775	804775	71.25	2590	2645	2545	3445	1855	2650	2596.16	6.72	0	138706	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2388	9.78	3.04	12	0.88	267.00	859.00	4690	20240524	-44.35	2510	20240214	3.98	4690	-44.35	20240524	2510	3.98	20240214	4690	-44.35	20240524	2510	3.98	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
148	20241204	140411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-40	5	-1.51	1799839175	694055	61.45	2590	2645	2545	3445	1855	2650	2593.22	6.72	0	103446	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2388	9.78	3.04	12	0.76	267.00	859.00	4690	20240524	-44.35	2510	20240214	3.98	4690	-44.35	20240524	2510	3.98	20240214	4690	-44.35	20240524	2510	3.98	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
149	20241204	130409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2605	-45	5	-1.70	1670256040	644433	57.06	2590	2645	2545	3445	1855	2650	2591.82	6.72	0	96183	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2383	9.76	3.03	12	0.70	267.00	859.00	4690	20240524	-44.46	2510	20240214	3.78	4690	-44.46	20240524	2510	3.78	20240214	4690	-44.46	20240524	2510	3.78	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
150	20241204	120406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	-50	5	-1.89	1490282385	575275	50.93	2590	2645	2545	3445	1855	2650	2590.56	6.72	0	68827	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2379	9.74	3.03	12	0.63	267.00	859.00	4690	20240524	-44.56	2510	20240214	3.59	4690	-44.56	20240524	2510	3.59	20240214	4690	-44.56	20240524	2510	3.59	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
151	20241204	110403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2585	-65	5	-2.45	1276418595	492393	43.60	2590	2645	2545	3445	1855	2650	2592.28	6.72	0	45579	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2365	9.68	3.01	12	0.54	267.00	859.00	4690	20240524	-44.88	2510	20240214	2.99	4690	-44.88	20240524	2510	2.99	20240214	4690	-44.88	20240524	2510	2.99	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
152	20241204	100403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2600	-50	5	-1.89	991485595	382545	33.87	2590	2645	2545	3445	1855	2650	2591.81	6.72	0	8483	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2379	9.74	3.03	12	0.42	267.00	859.00	4690	20240524	-44.56	2510	20240214	3.59	4690	-44.56	20240524	2510	3.59	20240214	4690	-44.56	20240524	2510	3.59	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
153	20241204	090408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2610	-40	5	-1.51	283569965	109008	9.65	2590	2645	2565	3445	1855	2650	2601.37	6.72	0	-19085	2760	2705	2665	2610	2570	2685	2590	460	795	500	1960	5	1	91484336	2388	9.78	3.04	12	0.12	267.00	859.00	4690	20240524	-44.35	2510	20240214	3.98	4690	-44.35	20240524	2510	3.98	20240214	4690	-44.35	20240524	2510	3.98	20240214	2.48	N	036620	500	459 억	6143856	N	N	940	N	N
154	20241203	160431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2650	-30	5	-1.12	2983091480	1118878	49.58	2680	2720	2625	3480	1880	2680	2666.17	6.53	0	331236	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2424	9.93	3.08	12	1.22	267.00	859.00	4690	20240524	-43.50	2510	20240214	5.58	4690	-43.50	20240524	2510	5.58	20240214	4690	-43.50	20240524	2510	5.58	20240214	2.26	N	036620	500	459 억	5977518	N	N	940	N	N
155	20241203	150439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-5	5	-0.19	2870298590	1076432	47.69	2680	2720	2625	3480	1880	2680	2666.49	6.53	0	319239	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2447	10.02	3.11	12	1.18	267.00	859.00	4690	20240524	-42.96	2510	20240214	6.57	4690	-42.96	20240524	2510	6.57	20240214	4690	-42.96	20240524	2510	6.57	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
156	20241203	140430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2650	-30	5	-1.12	2625807735	984909	43.64	2680	2720	2625	3480	1880	2680	2666.04	6.53	0	283216	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2424	9.93	3.08	12	1.08	267.00	859.00	4690	20240524	-43.50	2510	20240214	5.58	4690	-43.50	20240524	2510	5.58	20240214	4690	-43.50	20240524	2510	5.58	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
157	20241203	130429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2680	0	3	0.00	2151075555	806748	35.75	2680	2720	2625	3480	1880	2680	2666.35	6.53	0	237299	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2452	10.04	3.12	12	0.88	267.00	859.00	4690	20240524	-42.86	2510	20240214	6.77	4690	-42.86	20240524	2510	6.77	20240214	4690	-42.86	20240524	2510	6.77	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
158	20241203	120444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2680	0	3	0.00	1924441120	722079	31.99	2680	2720	2625	3480	1880	2680	2665.14	6.53	0	207557	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2452	10.04	3.12	12	0.79	267.00	859.00	4690	20240524	-42.86	2510	20240214	6.77	4690	-42.86	20240524	2510	6.77	20240214	4690	-42.86	20240524	2510	6.77	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
159	20241203	110429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2665	-15	5	-0.56	1520380020	570926	25.30	2680	2720	2625	3480	1880	2680	2663.01	6.53	0	172811	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2438	9.98	3.10	12	0.62	267.00	859.00	4690	20240524	-43.18	2510	20240214	6.18	4690	-43.18	20240524	2510	6.18	20240214	4690	-43.18	20240524	2510	6.18	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
160	20241203	100420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-5	5	-0.19	1095118860	411254	18.22	2680	2720	2625	3480	1880	2680	2662.88	6.53	0	120707	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2447	10.02	3.11	12	0.45	267.00	859.00	4690	20240524	-42.96	2510	20240214	6.57	4690	-42.96	20240524	2510	6.57	20240214	4690	-42.96	20240524	2510	6.57	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
161	20241203	090420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2675	-5	5	-0.19	95110780	35327	1.57	2680	2720	2675	3480	1880	2680	2692.30	6.53	0	5247	3046	2862	2736	2552	2426	2800	2490	460	800	500	1980	5	1	91484336	2447	10.02	3.11	12	0.04	267.00	859.00	4690	20240524	-42.96	2510	20240214	6.57	4690	-42.96	20240524	2510	6.57	20240214	4690	-42.96	20240524	2510	6.57	20240214	2.26	N	036620	500	459 억	5977518	N	N	93	N	N
162	20241202	160408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2680	-195	5	-6.78	6137234825	2252524	240.26	2875	2920	2610	3735	2015	2875	2724.63	6.59	0	296712	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2452	10.04	3.12	12	2.46	267.00	859.00	4690	20240524	-42.86	2510	20240214	6.77	4690	-42.86	20240524	2510	6.77	20240214	4690	-42.86	20240524	2510	6.77	20240214	2.25	N	036620	500	459 억	6024774	N	N	93	N	N
163	20241202	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2665	-210	5	-7.30	5621210465	2059576	219.68	2875	2920	2610	3735	2015	2875	2729.30	6.59	0	271999	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2438	9.98	3.10	12	2.25	267.00	859.00	4690	20240524	-43.18	2510	20240214	6.18	4690	-43.18	20240524	2510	6.18	20240214	4690	-43.18	20240524	2510	6.18	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
164	20241202	140417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2690	-185	5	-6.43	3715804675	1342214	143.16	2875	2920	2685	3735	2015	2875	2768.41	6.59	0	62824	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2461	10.07	3.13	12	1.47	267.00	859.00	4690	20240524	-42.64	2510	20240214	7.17	4690	-42.64	20240524	2510	7.17	20240214	4690	-42.64	20240524	2510	7.17	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
165	20241202	130421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2715	-160	5	-5.57	2626611660	942377	100.51	2875	2920	2685	3735	2015	2875	2787.22	6.59	0	50369	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2484	10.17	3.16	12	1.03	267.00	859.00	4690	20240524	-42.11	2510	20240214	8.17	4690	-42.11	20240524	2510	8.17	20240214	4690	-42.11	20240524	2510	8.17	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
166	20241202	120434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2800	-75	5	-2.61	1223929365	430852	45.95	2875	2920	2800	3735	2015	2875	2840.72	6.59	0	96693	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2562	10.49	3.26	12	0.47	267.00	859.00	4690	20240524	-40.30	2510	20240214	11.55	4690	-40.30	20240524	2510	11.55	20240214	4690	-40.30	20240524	2510	11.55	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
167	20241202	110411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2830	-45	5	-1.57	768430005	268959	28.69	2875	2920	2820	3735	2015	2875	2857.05	6.59	0	55639	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2589	10.60	3.29	12	0.29	267.00	859.00	4690	20240524	-39.66	2510	20240214	12.75	4690	-39.66	20240524	2510	12.75	20240214	4690	-39.66	20240524	2510	12.75	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
168	20241202	100408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2875	0	3	0.00	194593455	67433	7.19	2875	2920	2855	3735	2015	2875	2885.73	6.59	0	-10582	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2630	10.77	3.35	12	0.07	267.00	859.00	4690	20240524	-38.70	2510	20240214	14.54	4690	-38.70	20240524	2510	14.54	20240214	4690	-38.70	20240524	2510	14.54	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N
169	20241202	090409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2900	25	2	0.87	37268370	12860	1.37	2875	2920	2875	3735	2015	2875	2898.01	6.59	0	9286	3075	2975	2890	2790	2705	2932	2747	460	860	500	2120	5	1	91484336	2653	10.86	3.38	12	0.01	267.00	859.00	4690	20240524	-38.17	2510	20240214	15.54	4690	-38.17	20240524	2510	15.54	20240214	4690	-38.17	20240524	2510	15.54	20240214	2.25	N	036620	500	459 억	6024774	N	N	488	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History