KissMeData/029960/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
3	20241231	150417	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
4	20241231	140415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
5	20241231	130415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
6	20241231	120415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
7	20241231	110415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
8	20241231	100408	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
9	20241231	090416	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.63	-11979	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3815449	N	N	23	N	N
10	20241230	160413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1113928860	123767	53.15	9000	9010	9000	11710	6310	9010	9000.21	7.65	0	-11975	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
11	20241230	150416	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	1080457860	120048	51.55	9000	9010	9000	11710	6310	9010	9000.22	7.65	0	-11719	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.24	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
12	20241230	140415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	992788820	110307	47.37	9000	9010	9000	11710	6310	9010	9000.23	7.65	0	-11515	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.22	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
13	20241230	130415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	834262750	92693	39.80	9000	9010	9000	11710	6310	9010	9000.28	7.65	0	1727	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.19	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
14	20241230	120413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	743326750	82589	35.47	9000	9010	9000	11710	6310	9010	9000.31	7.65	0	1727	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.17	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
15	20241230	110415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	642508740	71387	30.65	9000	9010	9000	11710	6310	9010	9000.36	7.65	0	1935	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.14	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
16	20241230	100415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-10	5	-0.11	605157090	67237	28.87	9000	9010	9000	11710	6310	9010	9000.36	7.65	0	1979	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.13	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
17	20241230	090416	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	0	3	0.00	42170760	4683	2.01	9000	9010	9000	11710	6310	9010	9005.07	7.65	0	2376	9043	9026	9013	8996	8983	9035	9005	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.01	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.06	N	029960	500	250 억	3827428	N	N	23	N	N
18	20241227	160413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	-50	5	-0.55	2096101690	232874	312.45	9000	9030	9000	11770	6350	9060	9001.01	7.71	0	-25146	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4505	12.96	2.36	12	0.47	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3852573	N	N	23	N	N
19	20241227	150412	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	1818161540	201994	271.02	9000	9030	9000	11770	6350	9060	9001.07	7.71	0	-16327	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.40	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
20	20241227	140415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	1461167540	162328	217.80	9000	9030	9000	11770	6350	9060	9001.33	7.71	0	-6782	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.32	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
21	20241227	130414	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	1384568540	153817	206.38	9000	9030	9000	11770	6350	9060	9001.40	7.71	0	-4964	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.31	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
22	20241227	120413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	1225547510	136148	182.67	9000	9030	9000	11770	6350	9060	9001.58	7.71	0	-4964	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.27	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
23	20241227	110413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	1060973380	117862	158.14	9000	9030	9000	11770	6350	9060	9001.83	7.71	0	-4964	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.24	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
24	20241227	100413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	511217350	56778	76.18	9000	9030	9000	11770	6350	9060	9003.79	7.71	0	-4963	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.11	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
25	20241227	090415	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	-60	5	-0.66	179466310	19918	26.72	9000	9030	9000	11770	6350	9060	9010.26	7.71	0	7578	9093	9076	9043	9026	8993	9085	9035	250	2710	500	6880	10	1	50000000	4500	12.95	2.36	12	0.04	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3852573	N	N	302	N	N
26	20241226	160413	55	60.00	KOSDAQ		N	N	N	Y	60	N	9060	40	2	0.44	652161980	72143	204.97	9010	9060	9010	11720	6320	9020	9039.82	7.72	0	-7458	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4530	13.04	2.38	12	0.14	695.00	3814.00	9080	20241220	-0.22	6430	20240125	40.90	9080	-0.22	20241220	6430	40.90	20240125	9080	-0.22	20241220	6430	40.90	20240125	0.08	N	029960	500	250 억	3861845	N	N	302	N	N
27	20241226	150410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9040	20	2	0.22	428439080	47430	134.76	9010	9060	9010	11720	6320	9020	9033.08	7.72	0	-4351	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4520	13.01	2.37	12	0.09	695.00	3814.00	9080	20241220	-0.44	6430	20240125	40.59	9080	-0.44	20241220	6430	40.59	20240125	9080	-0.44	20241220	6430	40.59	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
28	20241226	140410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9040	20	2	0.22	411053750	45505	129.29	9010	9060	9010	11720	6320	9020	9033.16	7.72	0	-4148	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4520	13.01	2.37	12	0.09	695.00	3814.00	9080	20241220	-0.44	6430	20240125	40.59	9080	-0.44	20241220	6430	40.59	20240125	9080	-0.44	20241220	6430	40.59	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
29	20241226	130411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9030	10	2	0.11	321771980	35630	101.23	9010	9060	9010	11720	6320	9020	9030.93	7.72	0	-1810	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4515	12.99	2.37	12	0.07	695.00	3814.00	9080	20241220	-0.55	6430	20240125	40.44	9080	-0.55	20241220	6430	40.44	20240125	9080	-0.55	20241220	6430	40.44	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
30	20241226	120410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9030	10	2	0.11	291712830	32304	91.78	9010	9060	9010	11720	6320	9020	9030.24	7.72	0	-1497	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4515	12.99	2.37	12	0.06	695.00	3814.00	9080	20241220	-0.55	6430	20240125	40.44	9080	-0.55	20241220	6430	40.44	20240125	9080	-0.55	20241220	6430	40.44	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
31	20241226	110411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9020	0	3	0.00	257813390	28549	81.11	9010	9060	9010	11720	6320	9020	9030.56	7.72	0	680	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4510	12.98	2.36	12	0.06	695.00	3814.00	9080	20241220	-0.66	6430	20240125	40.28	9080	-0.66	20241220	6430	40.28	20240125	9080	-0.66	20241220	6430	40.28	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
32	20241226	100411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9040	20	2	0.22	176925690	19597	55.68	9010	9050	9010	11720	6320	9020	9028.20	7.72	0	2475	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4520	13.01	2.37	12	0.04	695.00	3814.00	9080	20241220	-0.44	6430	20240125	40.59	9080	-0.44	20241220	6430	40.59	20240125	9080	-0.44	20241220	6430	40.59	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
33	20241226	090411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	-10	5	-0.11	22684360	2516	7.15	9010	9020	9010	11720	6320	9020	9016.04	7.72	0	1558	9033	9026	9013	9006	8993	9030	9010	250	2700	500	6850	10	1	50000000	4505	12.96	2.36	12	0.01	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.08	N	029960	500	250 억	3861845	N	N	0	N	N
34	20241224	160411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9020	20	2	0.22	309951980	34409	66.72	9000	9020	9000	11700	6300	9000	9007.86	7.66	0	2127	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4510	12.98	2.36	12	0.07	695.00	3814.00	9080	20241220	-0.66	6430	20240125	40.28	9080	-0.66	20241220	6430	40.28	20240125	9080	-0.66	20241220	6430	40.28	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
35	20241224	150410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	250171410	27781	53.87	9000	9020	9000	11700	6300	9000	9005.13	7.66	0	1815	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.06	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
36	20241224	140409	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	186506970	20712	40.16	9000	9020	9000	11700	6300	9000	9004.78	7.66	0	1834	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.04	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
37	20241224	130410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	146096560	16226	31.46	9000	9020	9000	11700	6300	9000	9003.86	7.66	0	1764	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.03	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
38	20241224	120409	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	126622720	14063	27.27	9000	9020	9000	11700	6300	9000	9003.96	7.66	0	1452	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.03	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
39	20241224	110410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	98923710	10988	21.31	9000	9020	9000	11700	6300	9000	9002.89	7.66	0	1437	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.02	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
40	20241224	100410	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	53320700	5921	11.48	9000	9020	9000	11700	6300	9000	9005.35	7.66	0	1437	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.01	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
41	20241224	090411	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	18433180	2047	3.97	9000	9010	9000	11700	6300	9000	9004.97	7.66	0	1013	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.00	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3829719	N	N	0	N	N
42	20241223	160407	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	464427980	51572	29.69	9000	9030	9000	11700	6300	9000	9005.43	7.65	0	4966	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.10	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
43	20241223	150409	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	425013280	47195	27.17	9000	9030	9000	11700	6300	9000	9005.47	7.65	0	4552	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.09	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
44	20241223	140406	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	410591170	45593	26.25	9000	9030	9000	11700	6300	9000	9005.57	7.65	0	4456	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.09	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
45	20241223	130407	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	396288780	44006	25.34	9000	9030	9000	11700	6300	9000	9005.34	7.65	0	3318	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.09	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
46	20241223	120408	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	321025420	35651	20.53	9000	9030	9000	11700	6300	9000	9004.67	7.65	0	547	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.07	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
47	20241223	110407	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	234060500	25991	14.97	9000	9030	9000	11700	6300	9000	9005.44	7.65	0	511	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.05	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
48	20241223	100405	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	207918410	23087	13.29	9000	9030	9000	11700	6300	9000	9005.87	7.65	0	511	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.05	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
49	20241223	090407	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	82612660	9167	5.28	9000	9030	9000	11700	6300	9000	9011.96	7.65	0	9030	9106	9052	9026	8972	8946	9040	8960	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.02	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3824699	N	N	0	N	N
50	20241220	160405	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	160	2	1.81	1563416460	173628	375.04	9000	9080	9000	11490	6190	8840	9004.40	7.59	0	28393	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4500	12.95	2.36	12	0.35	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
51	20241220	150406	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	170	2	1.92	1552180710	172380	372.34	9000	9080	9000	11490	6190	8840	9004.41	7.59	0	27848	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4505	12.96	2.36	12	0.34	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
52	20241220	140406	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	160	2	1.81	1475624690	163874	353.97	9000	9080	9000	11490	6190	8840	9004.63	7.59	0	31561	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4500	12.95	2.36	12	0.33	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
53	20241220	130405	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	170	2	1.92	1231578660	136765	295.41	9000	9080	9000	11490	6190	8840	9005.07	7.59	0	26109	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4505	12.96	2.36	12	0.27	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
54	20241220	120404	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	170	2	1.92	1201460190	133419	288.19	9000	9080	9000	11490	6190	8840	9005.17	7.59	0	25734	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4505	12.96	2.36	12	0.27	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
55	20241220	110404	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	160	2	1.81	981363420	108970	235.38	9000	9080	9000	11490	6190	8840	9005.81	7.59	0	20174	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4500	12.95	2.36	12	0.22	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
56	20241220	100405	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	160	2	1.81	932061760	103493	223.55	9000	9080	9000	11490	6190	8840	9006.04	7.59	0	19523	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4500	12.95	2.36	12	0.21	695.00	3814.00	9080	20241220	-0.88	6430	20240125	39.97	9080	-0.88	20241220	6430	39.97	20240125	9080	-0.88	20241220	6430	39.97	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
57	20241220	090406	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	170	2	1.92	396900570	44050	95.15	9000	9080	9000	11490	6190	8840	9010.23	7.59	0	21963	9073	8956	8883	8766	8693	8920	8730	250	2650	500	6710	10	1	50000000	4505	12.96	2.36	12	0.09	695.00	3814.00	9080	20241220	-0.77	6430	20240125	40.12	9080	-0.77	20241220	6430	40.12	20240125	9080	-0.77	20241220	6430	40.12	20240125	0.07	N	029960	500	250 억	3795860	N	N	0	N	N
58	20241219	160406	55	60.00	KOSDAQ		N	N	N	Y	60	N	8840	-10	5	-0.11	410397430	46296	226.93	8850	9000	8810	11500	6200	8850	8864.68	7.61	0	-10609	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4420	12.72	2.32	12	0.09	695.00	3814.00	9050	20241206	-2.32	6430	20240125	37.48	9050	-2.32	20241206	6430	37.48	20240125	9050	-2.32	20241206	6430	37.48	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
59	20241219	150403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	395255770	44582	218.53	8850	9000	8810	11500	6200	8850	8865.82	7.61	0	-9792	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.09	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
60	20241219	140404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	368514130	41554	203.69	8850	9000	8810	11500	6200	8850	8868.32	7.61	0	-9659	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.08	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
61	20241219	130403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	338790400	38189	187.19	8850	9000	8810	11500	6200	8850	8871.41	7.61	0	-9583	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.08	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
62	20241219	120405	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	315189660	35519	174.10	8850	9000	8810	11500	6200	8850	8873.83	7.61	0	-10058	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.07	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
63	20241219	110404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	307807760	34683	170.01	8850	9000	8810	11500	6200	8850	8874.89	7.61	0	-9951	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.07	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
64	20241219	100359	55	60.00	KOSDAQ		N	N	N	Y	60	N	8830	-20	5	-0.23	292484060	32949	161.51	8850	9000	8810	11500	6200	8850	8876.87	7.61	0	-9465	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4415	12.71	2.32	12	0.07	695.00	3814.00	9050	20241206	-2.43	6430	20240125	37.33	9050	-2.43	20241206	6430	37.33	20240125	9050	-2.43	20241206	6430	37.33	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
65	20241219	090405	55	60.00	KOSDAQ		N	N	N	Y	60	N	8840	-10	5	-0.11	11696960	1322	6.48	8850	8850	8840	11500	6200	8850	8847.93	7.61	0	-1289	8903	8876	8853	8826	8803	8875	8825	250	2650	500	6720	10	1	50000000	4420	12.72	2.32	12	0.00	695.00	3814.00	9050	20241206	-2.32	6430	20240125	37.48	9050	-2.32	20241206	6430	37.48	20240125	9050	-2.32	20241206	6430	37.48	20240125	0.07	N	029960	500	250 억	3805795	N	N	0	N	N
66	20241218	160402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8850	-30	5	-0.34	180487420	20401	174.92	8850	8880	8830	11540	6220	8880	8846.99	7.63	0	-10549	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4425	12.73	2.32	12	0.04	695.00	3814.00	9050	20241206	-2.21	6430	20240125	37.64	9050	-2.21	20241206	6430	37.64	20240125	9050	-2.21	20241206	6430	37.64	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
67	20241218	150404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8840	-40	5	-0.45	172733190	19524	167.40	8850	8880	8830	11540	6220	8880	8847.22	7.63	0	-9879	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4420	12.72	2.32	12	0.04	695.00	3814.00	9050	20241206	-2.32	6430	20240125	37.48	9050	-2.32	20241206	6430	37.48	20240125	9050	-2.32	20241206	6430	37.48	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
68	20241218	140403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8860	-20	5	-0.23	143842110	16257	139.39	8850	8880	8830	11540	6220	8880	8848.01	7.63	0	-9879	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4430	12.75	2.32	12	0.03	695.00	3814.00	9050	20241206	-2.10	6430	20240125	37.79	9050	-2.10	20241206	6430	37.79	20240125	9050	-2.10	20241206	6430	37.79	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
69	20241218	130403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8840	-40	5	-0.45	140839960	15918	136.48	8850	8880	8830	11540	6220	8880	8847.84	7.63	0	-9879	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4420	12.72	2.32	12	0.03	695.00	3814.00	9050	20241206	-2.32	6430	20240125	37.48	9050	-2.32	20241206	6430	37.48	20240125	9050	-2.32	20241206	6430	37.48	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
70	20241218	120404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8840	-40	5	-0.45	132866180	15016	128.75	8850	8880	8830	11540	6220	8880	8848.31	7.63	0	-9879	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4420	12.72	2.32	12	0.03	695.00	3814.00	9050	20241206	-2.32	6430	20240125	37.48	9050	-2.32	20241206	6430	37.48	20240125	9050	-2.32	20241206	6430	37.48	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
71	20241218	110404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8850	-30	5	-0.34	104111570	11763	100.86	8850	8880	8830	11540	6220	8880	8850.77	7.63	0	-8050	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4425	12.73	2.32	12	0.02	695.00	3814.00	9050	20241206	-2.21	6430	20240125	37.64	9050	-2.21	20241206	6430	37.64	20240125	9050	-2.21	20241206	6430	37.64	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
72	20241218	100403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8850	-30	5	-0.34	45474630	5135	44.03	8850	8880	8850	11540	6220	8880	8855.82	7.63	0	-4536	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4425	12.73	2.32	12	0.01	695.00	3814.00	9050	20241206	-2.21	6430	20240125	37.64	9050	-2.21	20241206	6430	37.64	20240125	9050	-2.21	20241206	6430	37.64	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
73	20241218	090405	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	0	3	0.00	17730	2	0.02	8850	8880	8850	11540	6220	8880	8865.00	7.63	0	0	8933	8906	8873	8846	8813	8890	8830	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9050	20241206	-1.88	6430	20240125	38.10	9050	-1.88	20241206	6430	38.10	20240125	9050	-1.88	20241206	6430	38.10	20240125	0.07	N	029960	500	250 억	3816345	N	N	0	N	N
74	20241217	160401	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	-10	5	-0.11	103257260	11658	25.12	8900	8900	8840	11550	6230	8890	8857.20	7.64	0	-5753	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4440	12.78	2.33	12	0.02	695.00	3814.00	9050	20241206	-1.88	6430	20240125	38.10	9050	-1.88	20241206	6430	38.10	20240125	9050	-1.88	20241206	6430	38.10	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
75	20241217	150402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8860	-30	5	-0.34	100923090	11395	24.55	8900	8900	8840	11550	6230	8890	8856.79	7.64	0	-5751	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9050	20241206	-2.10	6430	20240125	37.79	9050	-2.10	20241206	6430	37.79	20240125	9050	-2.10	20241206	6430	37.79	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
76	20241217	140404	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	-10	5	-0.11	93314400	10536	22.70	8900	8900	8840	11550	6230	8890	8856.72	7.64	0	-5350	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4440	12.78	2.33	12	0.02	695.00	3814.00	9050	20241206	-1.88	6430	20240125	38.10	9050	-1.88	20241206	6430	38.10	20240125	9050	-1.88	20241206	6430	38.10	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
77	20241217	130356	55	60.00	KOSDAQ		N	N	N	Y	60	N	8860	-30	5	-0.34	78046000	8811	18.98	8900	8900	8840	11550	6230	8890	8857.79	7.64	0	-3965	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9050	20241206	-2.10	6430	20240125	37.79	9050	-2.10	20241206	6430	37.79	20240125	9050	-2.10	20241206	6430	37.79	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
78	20241217	120402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8870	-20	5	-0.22	72115770	8141	17.54	8900	8900	8840	11550	6230	8890	8858.34	7.64	0	-3965	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9050	20241206	-1.99	6430	20240125	37.95	9050	-1.99	20241206	6430	37.95	20240125	9050	-1.99	20241206	6430	37.95	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
79	20241217	110402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8850	-40	5	-0.45	69290850	7822	16.85	8900	8900	8840	11550	6230	8890	8858.46	7.64	0	-3965	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4425	12.73	2.32	12	0.02	695.00	3814.00	9050	20241206	-2.21	6430	20240125	37.64	9050	-2.21	20241206	6430	37.64	20240125	9050	-2.21	20241206	6430	37.64	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
80	20241217	100354	55	60.00	KOSDAQ		N	N	N	Y	60	N	8860	-30	5	-0.34	35013670	3953	8.52	8900	8900	8840	11550	6230	8890	8857.49	7.64	0	-2468	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4430	12.75	2.32	12	0.01	695.00	3814.00	9050	20241206	-2.10	6430	20240125	37.79	9050	-2.10	20241206	6430	37.79	20240125	9050	-2.10	20241206	6430	37.79	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
81	20241217	090402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8900	10	2	0.11	204680	23	0.05	8900	8900	8890	11550	6230	8890	8899.13	7.64	0	-3	9090	8990	8900	8800	8710	8945	8755	250	2660	500	6750	10	1	50000000	4450	12.81	2.33	12	0.00	695.00	3814.00	9050	20241206	-1.66	6430	20240125	38.41	9050	-1.66	20241206	6430	38.41	20240125	9050	-1.66	20241206	6430	38.41	20240125	0.07	N	029960	500	250 억	3822097	N	N	0	N	N
82	20241216	160401	55	60.00	KOSDAQ		N	N	N	Y	60	N	8890	-110	5	-1.22	413727150	46412	132.95	9000	9000	8810	11700	6300	9000	8914.25	7.68	0	-21472	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4445	12.79	2.33	12	0.09	695.00	3814.00	9050	20241206	-1.77	6430	20240125	38.26	9050	-1.77	20241206	6430	38.26	20240125	9050	-1.77	20241206	6430	38.26	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
83	20241216	150402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	-120	5	-1.33	411293220	46138	132.16	9000	9000	8810	11700	6300	9000	8914.41	7.68	0	-21457	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4440	12.78	2.33	12	0.09	695.00	3814.00	9050	20241206	-1.88	6430	20240125	38.10	9050	-1.88	20241206	6430	38.10	20240125	9050	-1.88	20241206	6430	38.10	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
84	20241216	140401	55	60.00	KOSDAQ		N	N	N	Y	60	N	8890	-110	5	-1.22	367794020	41243	118.14	9000	9000	8810	11700	6300	9000	8917.73	7.68	0	-18994	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4445	12.79	2.33	12	0.08	695.00	3814.00	9050	20241206	-1.77	6430	20240125	38.26	9050	-1.77	20241206	6430	38.26	20240125	9050	-1.77	20241206	6430	38.26	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
85	20241216	130402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8900	-100	5	-1.11	351165440	39373	112.78	9000	9000	8810	11700	6300	9000	8918.94	7.68	0	-18800	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4450	12.81	2.33	12	0.08	695.00	3814.00	9050	20241206	-1.66	6430	20240125	38.41	9050	-1.66	20241206	6430	38.41	20240125	9050	-1.66	20241206	6430	38.41	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
86	20241216	120402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8910	-90	5	-1.00	311163870	34878	99.91	9000	9000	8810	11700	6300	9000	8921.49	7.68	0	-17755	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4455	12.82	2.34	12	0.07	695.00	3814.00	9050	20241206	-1.55	6430	20240125	38.57	9050	-1.55	20241206	6430	38.57	20240125	9050	-1.55	20241206	6430	38.57	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
87	20241216	110401	55	60.00	KOSDAQ		N	N	N	Y	60	N	8900	-100	5	-1.11	301502800	33794	96.80	9000	9000	8810	11700	6300	9000	8921.78	7.68	0	-17419	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4450	12.81	2.33	12	0.07	695.00	3814.00	9050	20241206	-1.66	6430	20240125	38.41	9050	-1.66	20241206	6430	38.41	20240125	9050	-1.66	20241206	6430	38.41	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
88	20241216	100402	55	60.00	KOSDAQ		N	N	N	Y	60	N	8930	-70	5	-0.78	273874600	30692	87.92	9000	9000	8810	11700	6300	9000	8923.32	7.68	0	-14960	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4465	12.85	2.34	12	0.06	695.00	3814.00	9050	20241206	-1.33	6430	20240125	38.88	9050	-1.33	20241206	6430	38.88	20240125	9050	-1.33	20241206	6430	38.88	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
89	20241216	090403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8950	-50	5	-0.56	98686610	10981	31.46	9000	9000	8950	11700	6300	9000	8987.03	7.68	0	-9701	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4475	12.88	2.35	12	0.02	695.00	3814.00	9050	20241206	-1.10	6430	20240125	39.19	9050	-1.10	20241206	6430	39.19	20240125	9050	-1.10	20241206	6430	39.19	20240125	0.07	N	029960	500	250 억	3842204	N	N	0	N	N
90	20241213	160356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	313512930	34831	40.66	9000	9010	9000	11700	6300	9000	9000.97	7.68	0	-410	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.07	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
91	20241213	150401	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	309730930	34411	40.17	9000	9010	9000	11700	6300	9000	9000.93	7.68	0	-393	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.07	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
92	20241213	140402	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	274104430	30453	35.55	9000	9010	9000	11700	6300	9000	9000.90	7.68	0	-170	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.06	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
93	20241213	130402	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	236958410	26326	30.73	9000	9010	9000	11700	6300	9000	9000.93	7.68	0	121	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.05	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
94	20241213	120402	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	230862900	25649	29.94	9000	9010	9000	11700	6300	9000	9000.85	7.68	0	422	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.05	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
95	20241213	110401	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	197499670	21942	25.62	9000	9010	9000	11700	6300	9000	9000.99	7.68	0	734	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.04	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
96	20241213	100400	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	168276670	18695	21.83	9000	9010	9000	11700	6300	9000	9001.16	7.68	0	1148	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.04	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
97	20241213	090401	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	22264250	2472	2.89	9000	9010	9000	11700	6300	9000	9006.57	7.68	0	1581	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.00	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3841530	N	N	2	N	N
98	20241212	160406	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	769509580	85496	97.86	9000	9010	9000	11700	6300	9000	9000.53	7.71	0	-17978	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.17	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	2	N	N
99	20241212	150400	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	672426480	74709	85.51	9000	9010	9000	11700	6300	9000	9000.61	7.71	0	-7753	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.15	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
100	20241212	140359	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	627336480	69699	79.78	9000	9010	9000	11700	6300	9000	9000.65	7.71	0	-7453	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.14	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
101	20241212	130358	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	498671320	55403	63.41	9000	9010	9000	11700	6300	9000	9000.80	7.71	0	-7153	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.11	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
102	20241212	120357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	368252300	40912	46.83	9000	9010	9000	11700	6300	9000	9001.08	7.71	0	-6801	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.08	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
103	20241212	110357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	313081930	34782	39.81	9000	9010	9000	11700	6300	9000	9001.26	7.71	0	-6381	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.07	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
104	20241212	100356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	259081930	28782	32.94	9000	9010	9000	11700	6300	9000	9001.53	7.71	0	-5945	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.06	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
105	20241212	090359	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	62818510	6975	7.98	9000	9010	9000	11700	6300	9000	9006.24	7.71	0	4299	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.01	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3857130	N	N	5	N	N
106	20241211	160356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	785980480	87309	106.85	9000	9010	9000	11700	6300	9000	9002.28	7.74	0	-11017	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.17	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	5	N	N
107	20241211	150308	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	768808480	85401	104.51	9000	9010	9000	11700	6300	9000	9002.34	7.74	0	-9778	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.17	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
108	20241211	140358	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	710146240	78883	96.54	9000	9010	9000	11700	6300	9000	9002.53	7.74	0	-6732	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.16	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
109	20241211	130400	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	620226100	68893	84.31	9000	9010	9000	11700	6300	9000	9002.74	7.74	0	-700	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.14	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
110	20241211	120401	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	589356650	65464	80.11	9000	9010	9000	11700	6300	9000	9002.76	7.74	0	906	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.13	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
111	20241211	110358	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	491482520	54590	66.81	9000	9010	9000	11700	6300	9000	9003.16	7.74	0	3197	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.11	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
112	20241211	100359	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	260380470	28912	35.38	9000	9010	9000	11700	6300	9000	9005.97	7.74	0	10935	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.06	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
113	20241211	090401	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	100671860	11176	13.68	9000	9010	9000	11700	6300	9000	9007.86	7.74	0	6510	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.02	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.07	N	029960	500	250 억	3868147	N	N	1	N	N
114	20241210	160357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	735568880	81709	49.43	9000	9020	9000	11700	6300	9000	9002.30	7.76	0	-11554	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.16	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	1	N	N
115	20241210	150357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	634993870	70534	42.67	9000	9020	9000	11700	6300	9000	9002.66	7.76	0	-6037	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.14	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
116	20241210	140357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	599947870	66640	40.32	9000	9020	9000	11700	6300	9000	9002.82	7.76	0	-4842	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.13	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
117	20241210	130356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	505708660	56169	33.98	9000	9020	9000	11700	6300	9000	9003.34	7.76	0	-3097	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.11	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
118	20241210	120356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	448353180	49797	30.13	9000	9020	9000	11700	6300	9000	9003.62	7.76	0	554	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.10	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
119	20241210	110356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	385709440	42839	25.92	9000	9020	9000	11700	6300	9000	9003.70	7.76	0	1606	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.09	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
120	20241210	100356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	344857070	38300	23.17	9000	9020	9000	11700	6300	9000	9004.10	7.76	0	2532	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.08	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
121	20241210	090359	55	60.00	KOSDAQ		N	N	N	Y	60	N	9020	20	2	0.22	112494230	12483	7.55	9000	9020	9000	11700	6300	9000	9011.79	7.76	0	9509	9026	9012	9006	8992	8986	9010	8990	250	2700	500	6840	10	1	50000000	4510	12.98	2.36	12	0.02	695.00	3814.00	9050	20241206	-0.33	6430	20240125	40.28	9050	-0.33	20241206	6430	40.28	20240125	9050	-0.33	20241206	6430	40.28	20240125	0.08	N	029960	500	250 억	3879701	N	N	0	N	N
122	20241209	160354	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	1483690130	164824	112.83	9000	9020	9000	11700	6300	9000	9001.66	7.81	0	-23027	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.33	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
123	20241209	150357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	1364183550	151546	103.74	9000	9020	9000	11700	6300	9000	9001.78	7.81	0	-23585	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.30	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
124	20241209	140356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	1289950590	143301	98.10	9000	9020	9000	11700	6300	9000	9001.69	7.81	0	-25415	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.29	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
125	20241209	130357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	1181529050	131256	89.85	9000	9020	9000	11700	6300	9000	9001.71	7.81	0	-22119	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.26	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
126	20241209	120356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	1096390670	121798	83.38	9000	9020	9000	11700	6300	9000	9001.71	7.81	0	-23740	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.24	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
127	20241209	110357	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	905018080	100538	68.82	9000	9020	9000	11700	6300	9000	9001.75	7.81	0	-25374	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.20	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
128	20241209	100356	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	673955230	74867	51.25	9000	9020	9000	11700	6300	9000	9002.03	7.81	0	-20988	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.15	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
129	20241209	090354	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	160877950	17862	12.23	9000	9020	9000	11700	6300	9000	9006.72	7.81	0	8554	9066	9032	9016	8982	8966	9025	8975	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.04	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3907299	N	N	0	N	N
130	20241206	160353	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	1310468500	145470	220.79	9000	9050	9000	11700	6300	9000	9008.51	7.79	0	23702	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.29	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
131	20241206	150354	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	1300358780	144347	219.09	9000	9050	9000	11700	6300	9000	9008.56	7.79	0	23700	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.29	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
132	20241206	140353	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	1173406270	130248	197.69	9000	9050	9000	11700	6300	9000	9009.02	7.79	0	19346	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.26	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
133	20241206	130354	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	1131763660	125623	190.67	9000	9050	9000	11700	6300	9000	9009.21	7.79	0	20463	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.25	695.00	3814.00	9050	20241206	-0.55	6430	20240125	39.97	9050	-0.55	20241206	6430	39.97	20240125	9050	-0.55	20241206	6430	39.97	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
134	20241206	120351	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9020	20	2	0.22	1097480990	121816	184.89	9000	9050	9000	11700	6300	9000	9009.33	7.79	0	19014	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4510	12.98	2.36	12	0.24	695.00	3814.00	9050	20241206	-0.33	6430	20240125	40.28	9050	-0.33	20241206	6430	40.28	20240125	9050	-0.33	20241206	6430	40.28	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
135	20241206	110353	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	1024732990	113738	172.63	9000	9050	9000	11700	6300	9000	9009.59	7.79	0	17121	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.23	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
136	20241206	100351	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	797994620	88551	134.40	9000	9050	9000	11700	6300	9000	9011.70	7.79	0	23515	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.18	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
137	20241206	090352	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	334877790	37118	56.34	9000	9050	9000	11700	6300	9000	9021.98	7.79	0	33225	9013	9006	9003	8996	8993	9005	8995	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.07	695.00	3814.00	9050	20241206	-0.44	6430	20240125	40.12	9050	-0.44	20241206	6430	40.12	20240125	9050	-0.44	20241206	6430	40.12	20240125	0.09	N	029960	500	250 억	3897215	N	N	0	N	N
138	20241205	160347	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	579105310	64332	17.24	9000	9010	9000	11700	6300	9000	9001.82	7.73	0	2468	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.13	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
139	20241205	150350	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	553912990	61533	16.49	9000	9010	9000	11700	6300	9000	9001.89	7.73	0	2758	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.12	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	-0.22	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
140	20241205	140348	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	496244730	55126	14.77	9000	9010	9000	11700	6300	9000	9002.01	7.73	0	2535	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.11	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	-0.22	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
141	20241205	130348	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	411521720	45715	12.25	9000	9010	9000	11700	6300	9000	9001.90	7.73	0	198	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.09	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	-0.22	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
142	20241205	120349	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	254702670	28293	7.58	9000	9010	9000	11700	6300	9000	9002.32	7.73	0	1121	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.06	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
143	20241205	110347	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	181873530	20204	5.41	9000	9010	9000	11700	6300	9000	9001.86	7.73	0	1034	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.04	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
144	20241205	100346	55	60.00	KOSDAQ		N	N	N	Y	60	N	9000	0	3	0.00	68658600	7626	2.04	9000	9010	9000	11700	6300	9000	9003.23	7.73	0	693	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.02	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
145	20241205	090348	55	60.00	KOSDAQ		N	N	N	Y	60	N	9010	10	2	0.11	6421160	713	0.19	9000	9010	9000	11700	6300	9000	9005.83	7.73	0	312	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.00	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	-0.22	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3866640	N	N	0	N	N
146	20241204	160343	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	3359645820	373177	37.37	9000	9030	9000	11700	6300	9000	9002.82	7.71	0	14239	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.75	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	0.00	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
147	20241204	150344	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	3297302310	366250	36.67	9000	9030	9000	11700	6300	9000	9002.87	7.71	0	14207	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.73	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	0.00	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
148	20241204	140342	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	2971280470	330059	33.05	9000	9030	9000	11700	6300	9000	9002.27	7.71	0	-13309	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.66	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	0.00	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
149	20241204	130342	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	2905960240	322802	32.32	9000	9030	9000	11700	6300	9000	9002.30	7.71	0	-12026	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.65	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	0.00	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
150	20241204	120340	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	10	2	0.11	2793206980	310282	31.07	9000	9030	9000	11700	6300	9000	9002.16	7.71	0	-17605	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4505	12.96	2.36	12	0.62	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	0.00	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
151	20241204	110335	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	2018478500	224227	22.45	9000	9030	9000	11700	6300	9000	9001.94	7.71	0	-26681	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.45	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	0.00	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
152	20241204	100336	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	1900990180	211173	21.14	9000	9030	9000	11700	6300	9000	9002.05	7.71	0	-26782	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.42	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	0.00	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
153	20241204	090341	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	0	3	0.00	898478100	99783	9.99	9000	9030	9000	11700	6300	9000	9004.32	7.71	0	-15660	9040	9020	9010	8990	8980	9015	8985	250	2700	500	6840	10	1	50000000	4500	12.95	2.36	12	0.20	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	0.00	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.11	N	029960	500	250 억	3856080	N	N	0	N	N
154	20241203	160402	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	8987972660	998541	2560.62	9000	9030	9000	11580	6240	8910	9001.11	7.59	0	60696	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	2.00	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
155	20241203	150408	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	8919134450	990893	2541.01	9000	9030	9000	11580	6240	8910	9001.11	7.59	0	59720	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	1.98	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
156	20241203	140400	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9010	100	2	1.12	7651148560	850039	2179.81	9000	9030	9000	11580	6240	8910	9000.94	7.59	0	30613	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4505	12.96	2.36	12	1.70	695.00	3814.00	9030	20241203	-0.22	6430	20240125	40.12	9030	-0.22	20241203	6430	40.12	20240125	9030	-0.22	20241203	6430	40.12	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
157	20241203	130357	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	7558032950	839693	2153.28	9000	9030	9000	11580	6240	8910	9000.95	7.59	0	30635	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	1.68	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
158	20241203	120412	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	7355716270	817217	2095.64	9000	9030	9000	11580	6240	8910	9000.93	7.59	0	30653	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	1.63	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
159	20241203	110358	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	7210751730	801110	2054.34	9000	9030	9000	11580	6240	8910	9000.95	7.59	0	30675	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	1.60	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
160	20241203	100350	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	3929013780	436476	1119.28	9000	9030	9000	11580	6240	8910	9001.67	7.59	0	31738	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	0.87	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
161	20241203	090350	55	60.00	KOSDAQ	신고가	N	N	N	Y	60	N	9000	90	2	1.01	817507150	90770	232.77	9000	9030	9000	11580	6240	8910	9006.36	7.59	0	52720	8936	8922	8896	8882	8856	8930	8890	250	2670	500	6770	10	1	50000000	4500	12.95	2.36	12	0.18	695.00	3814.00	9030	20241203	-0.33	6430	20240125	39.97	9030	-0.33	20241203	6430	39.97	20240125	9030	-0.33	20241203	6430	39.97	20240125	0.10	N	029960	500	250 억	3796766	N	N	0	N	N
162	20241202	160339	55	60.00	KOSDAQ		N	N	N	Y	60	N	8910	40	2	0.45	346625940	38996	68.56	8870	8910	8870	11530	6210	8870	8888.76	7.56	0	17659	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4455	12.82	2.34	12	0.08	695.00	3814.00	8980	20241125	-0.78	6430	20240125	38.57	8980	-0.78	20241125	6430	38.57	20240125	8980	-0.78	20241125	6430	38.57	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
163	20241202	150403	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	10	2	0.11	340143160	38268	67.28	8870	8910	8870	11530	6210	8870	8888.45	7.56	0	17221	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.08	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
164	20241202	140350	55	60.00	KOSDAQ		N	N	N	Y	60	N	8890	20	2	0.23	307937180	34644	60.91	8870	8910	8870	11530	6210	8870	8888.62	7.56	0	16538	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4445	12.79	2.33	12	0.07	695.00	3814.00	8980	20241125	-1.00	6430	20240125	38.26	8980	-1.00	20241125	6430	38.26	20240125	8980	-1.00	20241125	6430	38.26	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
165	20241202	130354	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	10	2	0.11	228957960	25770	45.31	8870	8900	8870	11530	6210	8870	8884.67	7.56	0	10557	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.05	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
166	20241202	120405	55	60.00	KOSDAQ		N	N	N	Y	60	N	8890	20	2	0.23	204649880	23036	40.50	8870	8900	8870	11530	6210	8870	8883.92	7.56	0	9448	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4445	12.79	2.33	12	0.05	695.00	3814.00	8980	20241125	-1.00	6430	20240125	38.26	8980	-1.00	20241125	6430	38.26	20240125	8980	-1.00	20241125	6430	38.26	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
167	20241202	110343	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	10	2	0.11	143243530	16133	28.37	8870	8900	8870	11530	6210	8870	8878.91	7.56	0	4524	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.03	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
168	20241202	100340	55	60.00	KOSDAQ		N	N	N	Y	60	N	8900	30	2	0.34	109085380	12291	21.61	8870	8900	8870	11530	6210	8870	8875.22	7.56	0	1711	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4450	12.81	2.33	12	0.02	695.00	3814.00	8980	20241125	-0.89	6430	20240125	38.41	8980	-0.89	20241125	6430	38.41	20240125	8980	-0.89	20241125	6430	38.41	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N
169	20241202	090341	55	60.00	KOSDAQ		N	N	N	Y	60	N	8880	10	2	0.11	6812200	768	1.35	8870	8880	8870	11530	6210	8870	8870.05	7.56	0	6	8930	8900	8880	8850	8830	8915	8865	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억	3780986	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History