KissMeData/051500/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
3	20241231	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
4	20241231	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
5	20241231	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
6	20241231	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
7	20241231	110544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
8	20241231	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
9	20241231	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165432460	9488	52.60	17600	17600	17300	22850	12330	17610	17435.75	13.23	-1192	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1570376	N	N	9	N	N
10	20241230	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	165413960	9487	52.59	17600	17600	17300	22850	12330	17610	17435.75	13.24	0	-1223	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1571568	N	N	9	N	N
11	20241230	150545	57	100.00	KOSDAQ		유통	N	N	N	N	N	17590	-20	5	-0.11	161117710	9241	51.23	17600	17600	17300	22850	12330	17610	17435.00	13.24	0	-1105	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2088	3.83	0.72	12	0.08	4589.00	24396.00	27500	20240205	-36.04	15710	20241209	11.97	27500	-36.04	20240205	15710	11.97	20241209	27500	-36.04	20240205	15710	11.97	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
12	20241230	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17410	-200	5	-1.14	129463360	7429	41.18	17600	17600	17300	22850	12330	17610	17426.63	13.24	0	-911	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2067	3.79	0.71	12	0.06	4589.00	24396.00	27500	20240205	-36.69	15710	20241209	10.82	27500	-36.69	20240205	15710	10.82	20241209	27500	-36.69	20240205	15710	10.82	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
13	20241230	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17470	-140	5	-0.80	57893360	3317	18.39	17600	17600	17300	22850	12330	17610	17453.29	13.24	0	-14	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2074	3.81	0.72	12	0.03	4589.00	24396.00	27500	20240205	-36.47	15710	20241209	11.20	27500	-36.47	20240205	15710	11.20	20241209	27500	-36.47	20240205	15710	11.20	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
14	20241230	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-150	5	-0.85	51364580	2943	16.31	17600	17600	17300	22850	12330	17610	17452.87	13.24	0	135	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2073	3.80	0.72	12	0.02	4589.00	24396.00	27500	20240205	-36.51	15710	20241209	11.14	27500	-36.51	20240205	15710	11.14	20241209	27500	-36.51	20240205	15710	11.14	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
15	20241230	110544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17430	-180	5	-1.02	35810920	2051	11.37	17600	17600	17300	22850	12330	17610	17459.86	13.24	0	249	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2069	3.80	0.71	12	0.02	4589.00	24396.00	27500	20240205	-36.62	15710	20241209	10.95	27500	-36.62	20240205	15710	10.95	20241209	27500	-36.62	20240205	15710	10.95	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
16	20241230	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	17510	-100	5	-0.57	25938660	1485	8.23	17600	17600	17300	22850	12330	17610	17466.63	13.24	0	594	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2079	3.82	0.72	12	0.01	4589.00	24396.00	27500	20240205	-36.33	15710	20241209	11.46	27500	-36.33	20240205	15710	11.46	20241209	27500	-36.33	20240205	15710	11.46	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
17	20241230	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	17300	-310	5	-1.76	2200820	127	0.70	17600	17600	17300	22850	12330	17610	17317.79	13.24	0	21	18363	17986	17633	17256	16903	17810	17080	119	5240	1000	13030	10	1	11871586	2054	3.77	0.71	12	0.00	4589.00	24396.00	27500	20240205	-37.09	15710	20241209	10.12	27500	-37.09	20240205	15710	10.12	20241209	27500	-37.09	20240205	15710	10.12	20241209	1.32	N	051500	1000	118 억	1571568	N	N	0	N	N
18	20241227	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	17610	-390	5	-2.17	316136680	18039	52.14	18010	18010	17280	23400	12600	18000	17524.39	13.27	0	-3300	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2091	3.84	0.72	12	0.15	4589.00	24396.00	27500	20240205	-35.96	15710	20241209	12.09	27500	-35.96	20240205	15710	12.09	20241209	27500	-35.96	20240205	15710	12.09	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
19	20241227	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	17600	-400	5	-2.22	307078720	17522	50.65	18010	18010	17280	23400	12600	18000	17524.51	13.27	0	-2995	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2089	3.84	0.72	12	0.15	4589.00	24396.00	27500	20240205	-36.00	15710	20241209	12.03	27500	-36.00	20240205	15710	12.03	20241209	27500	-36.00	20240205	15710	12.03	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
20	20241227	140543	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	-600	5	-3.33	295510390	16862	48.74	18010	18010	17280	23400	12600	18000	17524.38	13.27	0	-2722	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2066	3.79	0.71	12	0.14	4589.00	24396.00	27500	20240205	-36.73	15710	20241209	10.76	27500	-36.73	20240205	15710	10.76	20241209	27500	-36.73	20240205	15710	10.76	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
21	20241227	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	17320	-680	5	-3.78	225020940	12811	37.03	18010	18010	17280	23400	12600	18000	17563.64	13.27	0	-3151	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2056	3.77	0.71	12	0.11	4589.00	24396.00	27500	20240205	-37.02	15710	20241209	10.25	27500	-37.02	20240205	15710	10.25	20241209	27500	-37.02	20240205	15710	10.25	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
22	20241227	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	17300	-700	5	-3.89	214169650	12185	35.22	18010	18010	17300	23400	12600	18000	17575.45	13.27	0	-3191	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2054	3.77	0.71	12	0.10	4589.00	24396.00	27500	20240205	-37.09	15710	20241209	10.12	27500	-37.09	20240205	15710	10.12	20241209	27500	-37.09	20240205	15710	10.12	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
23	20241227	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	17430	-570	5	-3.17	159730970	9058	26.18	18010	18010	17430	23400	12600	18000	17633.03	13.27	0	-2529	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2069	3.80	0.71	12	0.08	4589.00	24396.00	27500	20240205	-36.62	15710	20241209	10.95	27500	-36.62	20240205	15710	10.95	20241209	27500	-36.62	20240205	15710	10.95	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
24	20241227	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	17760	-240	5	-1.33	41952330	2354	6.80	18010	18010	17720	23400	12600	18000	17819.42	13.27	0	-1260	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2108	3.87	0.73	12	0.02	4589.00	24396.00	27500	20240205	-35.42	15710	20241209	13.05	27500	-35.42	20240205	15710	13.05	20241209	27500	-35.42	20240205	15710	13.05	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
25	20241227	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	17810	-190	5	-1.06	12356210	690	1.99	18010	18010	17810	23400	12600	18000	17903.35	13.27	0	-455	18313	18156	18013	17856	17713	18085	17785	119	5400	1000	13320	10	1	11871586	2114	3.88	0.73	12	0.01	4589.00	24396.00	27500	20240205	-35.24	15710	20241209	13.37	27500	-35.24	20240205	15710	13.37	20241209	27500	-35.24	20240205	15710	13.37	20241209	1.28	N	051500	1000	118 억	1574868	N	N	8	N	N
26	20241226	160540	57	100.00	KOSDAQ		유통	N	N	N	N	N	18000	-60	5	-0.33	623285960	34578	110.29	18050	18170	17870	23450	12650	18060	18025.51	13.23	0	4057	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2137	3.92	0.74	12	0.29	4589.00	24396.00	27500	20240205	-34.55	15710	20241209	14.58	27500	-34.55	20240205	15710	14.58	20241209	27500	-34.55	20240205	15710	14.58	20241209	1.28	N	051500	1000	118 억	1570152	N	N	8	N	N
27	20241226	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-50	5	-0.28	607467710	33700	107.49	18050	18170	17870	23450	12650	18060	18025.75	13.23	0	4479	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2138	3.92	0.74	12	0.28	4589.00	24396.00	27500	20240205	-34.51	15710	20241209	14.64	27500	-34.51	20240205	15710	14.64	20241209	27500	-34.51	20240205	15710	14.64	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
28	20241226	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	17980	-80	5	-0.44	559018870	31009	98.91	18050	18170	17870	23450	12650	18060	18027.63	13.23	0	5633	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2135	3.92	0.74	12	0.26	4589.00	24396.00	27500	20240205	-34.62	15710	20241209	14.45	27500	-34.62	20240205	15710	14.45	20241209	27500	-34.62	20240205	15710	14.45	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
29	20241226	130538	57	100.00	KOSDAQ		유통	N	N	N	N	N	18080	20	2	0.11	471762780	26176	83.49	18050	18170	17870	23450	12650	18060	18022.72	13.23	0	6858	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2146	3.94	0.74	12	0.22	4589.00	24396.00	27500	20240205	-34.25	15710	20241209	15.09	27500	-34.25	20240205	15710	15.09	20241209	27500	-34.25	20240205	15710	15.09	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
30	20241226	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	18070	10	2	0.06	455014520	25250	80.54	18050	18170	17870	23450	12650	18060	18020.38	13.23	0	6244	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2145	3.94	0.74	12	0.21	4589.00	24396.00	27500	20240205	-34.29	15710	20241209	15.02	27500	-34.29	20240205	15710	15.02	20241209	27500	-34.29	20240205	15710	15.02	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
31	20241226	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18060	0	3	0.00	413661140	22961	73.24	18050	18170	17870	23450	12650	18060	18015.82	13.23	0	5716	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2144	3.94	0.74	12	0.19	4589.00	24396.00	27500	20240205	-34.33	15710	20241209	14.96	27500	-34.33	20240205	15710	14.96	20241209	27500	-34.33	20240205	15710	14.96	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
32	20241226	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18120	60	2	0.33	367959850	20431	65.17	18050	18170	17870	23450	12650	18060	18009.88	13.23	0	7066	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2151	3.95	0.74	12	0.17	4589.00	24396.00	27500	20240205	-34.11	15710	20241209	15.34	27500	-34.11	20240205	15710	15.34	20241209	27500	-34.11	20240205	15710	15.34	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
33	20241226	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	18050	-10	5	-0.06	155936770	8638	27.55	18050	18170	18040	23450	12650	18060	18052.42	13.23	0	2915	18513	18286	18093	17866	17673	18400	17980	119	5390	1000	13360	10	1	11871586	2143	3.93	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	27500	-34.36	20240205	15710	14.89	20241209	27500	-34.36	20240205	15710	14.89	20241209	1.28	N	051500	1000	118 억	1570152	N	N	0	N	N
34	20241224	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	18060	10	2	0.06	565473000	31351	136.08	18050	18320	17900	23450	12640	18050	18036.84	13.17	0	6397	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2144	3.94	0.74	12	0.26	4589.00	24396.00	27500	20240205	-34.33	15710	20241209	14.96	27500	-34.33	20240205	15710	14.96	20241209	27500	-34.33	20240205	15710	14.96	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
35	20241224	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18130	80	2	0.44	563142320	31222	135.52	18050	18320	17900	23450	12640	18050	18036.72	13.17	0	6499	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2152	3.95	0.74	12	0.26	4589.00	24396.00	27500	20240205	-34.07	15710	20241209	15.40	27500	-34.07	20240205	15710	15.40	20241209	27500	-34.07	20240205	15710	15.40	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
36	20241224	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	18210	160	2	0.89	552268140	30623	132.92	18050	18320	17900	23450	12640	18050	18034.42	13.17	0	6432	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2162	3.97	0.75	12	0.26	4589.00	24396.00	27500	20240205	-33.78	15710	20241209	15.91	27500	-33.78	20240205	15710	15.91	20241209	27500	-33.78	20240205	15710	15.91	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
37	20241224	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	18070	20	2	0.11	412818000	22905	99.42	18050	18320	17900	23450	12640	18050	18023.05	13.17	0	1637	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2145	3.94	0.74	12	0.19	4589.00	24396.00	27500	20240205	-34.29	15710	20241209	15.02	27500	-34.29	20240205	15710	15.02	20241209	27500	-34.29	20240205	15710	15.02	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
38	20241224	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	18050	0	3	0.00	372196090	20655	89.65	18050	18320	17900	23450	12640	18050	18019.66	13.17	0	1050	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2143	3.93	0.74	12	0.17	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	27500	-34.36	20240205	15710	14.89	20241209	27500	-34.36	20240205	15710	14.89	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
39	20241224	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18050	0	3	0.00	292044620	16217	70.39	18050	18320	17900	23450	12640	18050	18008.55	13.17	0	1488	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2143	3.93	0.74	12	0.14	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	27500	-34.36	20240205	15710	14.89	20241209	27500	-34.36	20240205	15710	14.89	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
40	20241224	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	17970	-80	5	-0.44	115195660	6389	27.73	18050	18320	17900	23450	12640	18050	18030.31	13.17	0	-1229	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2133	3.92	0.74	12	0.05	4589.00	24396.00	27500	20240205	-34.65	15710	20241209	14.39	27500	-34.65	20240205	15710	14.39	20241209	27500	-34.65	20240205	15710	14.39	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
41	20241224	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-40	5	-0.22	11672770	642	2.79	18050	18320	18010	23450	12640	18050	18181.88	13.17	0	-142	18496	18272	18096	17872	17696	18385	17985	119	5400	1000	13350	10	1	11871586	2138	3.92	0.74	12	0.01	4589.00	24396.00	27500	20240205	-34.51	15710	20241209	14.64	27500	-34.51	20240205	15710	14.64	20241209	27500	-34.51	20240205	15710	14.64	20241209	1.29	N	051500	1000	118 억	1563893	N	N	0	N	N
42	20241223	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	18050	90	2	0.50	415597080	23033	259.21	18000	18320	17920	23300	12580	17960	18043.55	13.15	0	2215	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2143	3.93	0.74	12	0.19	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	27500	-34.36	20240205	15710	14.89	20241209	27500	-34.36	20240205	15710	14.89	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
43	20241223	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	60	2	0.33	396508560	21973	247.28	18000	18320	17920	23300	12580	17960	18045.26	13.15	0	2177	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2139	3.93	0.74	12	0.19	4589.00	24396.00	27500	20240205	-34.47	15710	20241209	14.70	27500	-34.47	20240205	15710	14.70	20241209	27500	-34.47	20240205	15710	14.70	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
44	20241223	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	18050	90	2	0.50	261858800	14514	163.34	18000	18320	17920	23300	12580	17960	18041.81	13.15	0	-2798	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2143	3.93	0.74	12	0.12	4589.00	24396.00	27500	20240205	-34.36	15710	20241209	14.89	27500	-34.36	20240205	15710	14.89	20241209	27500	-34.36	20240205	15710	14.89	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
45	20241223	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	17940	-20	5	-0.11	154471370	8560	96.33	18000	18320	17940	23300	12580	17960	18045.72	13.15	0	-2635	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2130	3.91	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.76	15710	20241209	14.19	27500	-34.76	20240205	15710	14.19	20241209	27500	-34.76	20240205	15710	14.19	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
46	20241223	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	50	2	0.28	122163780	6765	76.13	18000	18320	17990	23300	12580	17960	18058.21	13.15	0	-917	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2138	3.92	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.51	15710	20241209	14.64	27500	-34.51	20240205	15710	14.64	20241209	27500	-34.51	20240205	15710	14.64	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
47	20241223	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	60	2	0.33	120325010	6663	74.98	18000	18320	17990	23300	12580	17960	18058.68	13.15	0	-883	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2139	3.93	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.47	15710	20241209	14.70	27500	-34.47	20240205	15710	14.70	20241209	27500	-34.47	20240205	15710	14.70	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
48	20241223	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18140	180	2	1.00	47839900	2646	29.78	18000	18320	18000	23300	12580	17960	18080.08	13.15	0	520	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2154	3.95	0.74	12	0.02	4589.00	24396.00	27500	20240205	-34.04	15710	20241209	15.47	27500	-34.04	20240205	15710	15.47	20241209	27500	-34.04	20240205	15710	15.47	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
49	20241223	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	18070	110	2	0.61	2593490	144	1.62	18000	18070	18000	23300	12580	17960	18010.35	13.15	0	142	18753	18356	18093	17696	17433	18225	17565	119	5340	1000	13290	10	1	11871586	2145	3.94	0.74	12	0.00	4589.00	24396.00	27500	20240205	-34.29	15710	20241209	15.02	27500	-34.29	20240205	15710	15.02	20241209	27500	-34.29	20240205	15710	15.02	20241209	1.29	N	051500	1000	118 억	1561409	N	N	0	N	N
50	20241220	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	17960	-460	5	-2.50	161136250	8886	90.85	18420	18490	17830	23900	12900	18420	18133.72	13.16	0	-1382	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2132	3.91	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.69	15710	20241209	14.32	27500	-34.69	20240205	15710	14.32	20241209	27500	-34.69	20240205	15710	14.32	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
51	20241220	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	17940	-480	5	-2.61	152072300	8381	85.69	18420	18490	17830	23900	12900	18420	18144.89	13.16	0	-1352	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2130	3.91	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.76	15710	20241209	14.19	27500	-34.76	20240205	15710	14.19	20241209	27500	-34.76	20240205	15710	14.19	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
52	20241220	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	17960	-460	5	-2.50	145875870	8036	82.16	18420	18490	17830	23900	12900	18420	18152.80	13.16	0	-1136	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2132	3.91	0.74	12	0.07	4589.00	24396.00	27500	20240205	-34.69	15710	20241209	14.32	27500	-34.69	20240205	15710	14.32	20241209	27500	-34.69	20240205	15710	14.32	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
53	20241220	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	17990	-430	5	-2.33	131189300	7217	73.79	18420	18490	17950	23900	12900	18420	18177.82	13.16	0	-684	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2136	3.92	0.74	12	0.06	4589.00	24396.00	27500	20240205	-34.58	15710	20241209	14.51	27500	-34.58	20240205	15710	14.51	20241209	27500	-34.58	20240205	15710	14.51	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
54	20241220	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	18080	-340	5	-1.85	110221910	6052	61.88	18420	18490	18000	23900	12900	18420	18212.48	13.16	0	-721	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2146	3.94	0.74	12	0.05	4589.00	24396.00	27500	20240205	-34.25	15710	20241209	15.09	27500	-34.25	20240205	15710	15.09	20241209	27500	-34.25	20240205	15710	15.09	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
55	20241220	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-310	5	-1.68	91442400	5011	51.23	18420	18490	18100	23900	12900	18420	18248.33	13.16	0	-891	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2150	3.95	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.15	15710	20241209	15.28	27500	-34.15	20240205	15710	15.28	20241209	27500	-34.15	20240205	15710	15.28	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
56	20241220	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	18260	-160	5	-0.87	54568990	2983	30.50	18420	18490	18100	23900	12900	18420	18293.33	13.16	0	63	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2168	3.98	0.75	12	0.03	4589.00	24396.00	27500	20240205	-33.60	15710	20241209	16.23	27500	-33.60	20240205	15710	16.23	20241209	27500	-33.60	20240205	15710	16.23	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
57	20241220	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	18330	-90	5	-0.49	19676600	1070	10.94	18420	18420	18330	23900	12900	18420	18389.35	13.16	0	-69	19006	18712	18566	18272	18126	18640	18200	119	5480	1000	13630	10	1	11871586	2176	3.99	0.75	12	0.01	4589.00	24396.00	27500	20240205	-33.35	15710	20241209	16.68	27500	-33.35	20240205	15710	16.68	20241209	27500	-33.35	20240205	15710	16.68	20241209	1.27	N	051500	1000	118 억	1562501	N	N	0	N	N
58	20241219	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18420	-650	5	-3.41	182663010	9776	20.44	18850	18860	18420	24750	13350	19070	18684.84	13.19	0	-2953	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2187	4.01	0.76	12	0.08	4589.00	24396.00	27500	20240205	-33.02	15710	20241209	17.25	27500	-33.02	20240205	15710	17.25	20241209	27500	-33.02	20240205	15710	17.25	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
59	20241219	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18560	-510	5	-2.67	152614290	8148	17.03	18850	18860	18530	24750	13350	19070	18730.28	13.19	0	-2120	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2203	4.04	0.76	12	0.07	4589.00	24396.00	27500	20240205	-32.51	15710	20241209	18.14	27500	-32.51	20240205	15710	18.14	20241209	27500	-32.51	20240205	15710	18.14	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
60	20241219	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	18650	-420	5	-2.20	134013900	7147	14.94	18850	18860	18580	24750	13350	19070	18751.07	13.19	0	-1757	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2214	4.06	0.76	12	0.06	4589.00	24396.00	27500	20240205	-32.18	15710	20241209	18.71	27500	-32.18	20240205	15710	18.71	20241209	27500	-32.18	20240205	15710	18.71	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
61	20241219	130528	57	100.00	KOSDAQ		유통	N	N	N	N	N	18730	-340	5	-1.78	103429900	5510	11.52	18850	18860	18600	24750	13350	19070	18771.31	13.19	0	-1038	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2224	4.08	0.77	12	0.05	4589.00	24396.00	27500	20240205	-31.89	15710	20241209	19.22	27500	-31.89	20240205	15710	19.22	20241209	27500	-31.89	20240205	15710	19.22	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
62	20241219	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18730	-340	5	-1.78	98148420	5228	10.93	18850	18860	18600	24750	13350	19070	18773.61	13.19	0	-1170	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2224	4.08	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.89	15710	20241209	19.22	27500	-31.89	20240205	15710	19.22	20241209	27500	-31.89	20240205	15710	19.22	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
63	20241219	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18770	-300	5	-1.57	92262030	4914	10.27	18850	18860	18600	24750	13350	19070	18775.34	13.19	0	-1395	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2228	4.09	0.77	12	0.04	4589.00	24396.00	27500	20240205	-31.75	15710	20241209	19.48	27500	-31.75	20240205	15710	19.48	20241209	27500	-31.75	20240205	15710	19.48	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
64	20241219	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18860	-210	5	-1.10	56253970	2993	6.26	18850	18860	18600	24750	13350	19070	18795.18	13.19	0	145	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2239	4.11	0.77	12	0.03	4589.00	24396.00	27500	20240205	-31.42	15710	20241209	20.05	27500	-31.42	20240205	15710	20.05	20241209	27500	-31.42	20240205	15710	20.05	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
65	20241219	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	18740	-330	5	-1.73	11793230	630	1.32	18850	18850	18600	24750	13350	19070	18719.41	13.19	0	275	19830	19450	18720	18340	17610	19640	18530	119	5680	1000	14110	10	1	11871586	2225	4.08	0.77	12	0.01	4589.00	24396.00	27500	20240205	-31.85	15710	20241209	19.29	27500	-31.85	20240205	15710	19.29	20241209	27500	-31.85	20240205	15710	19.29	20241209	1.24	N	051500	1000	118 억	1565425	N	N	0	N	N
66	20241218	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	19070	570	2	3.08	895080230	47825	178.47	18500	19100	17990	24050	12950	18500	18715.74	13.32	0	-12399	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2264	4.16	0.78	12	0.40	4589.00	24396.00	27500	20240205	-30.65	15710	20241209	21.39	27500	-30.65	20240205	15710	21.39	20241209	27500	-30.65	20240205	15710	21.39	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
67	20241218	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	19040	540	2	2.92	775529480	41553	155.07	18500	19100	17990	24050	12950	18500	18663.62	13.32	0	-9890	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2260	4.15	0.78	12	0.35	4589.00	24396.00	27500	20240205	-30.76	15710	20241209	21.20	27500	-30.76	20240205	15710	21.20	20241209	27500	-30.76	20240205	15710	21.20	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
68	20241218	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	19050	550	2	2.97	524724520	28356	105.82	18500	19100	17990	24050	12950	18500	18504.89	13.32	0	-5182	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2262	4.15	0.78	12	0.24	4589.00	24396.00	27500	20240205	-30.73	15710	20241209	21.26	27500	-30.73	20240205	15710	21.26	20241209	27500	-30.73	20240205	15710	21.26	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
69	20241218	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18580	80	2	0.43	290630630	15934	59.46	18500	18660	17990	24050	12950	18500	18239.65	13.32	0	-5393	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2206	4.05	0.76	12	0.13	4589.00	24396.00	27500	20240205	-32.44	15710	20241209	18.27	27500	-32.44	20240205	15710	18.27	20241209	27500	-32.44	20240205	15710	18.27	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
70	20241218	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18460	-40	5	-0.22	232702470	12819	47.84	18500	18660	17990	24050	12950	18500	18152.93	13.32	0	-4310	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2191	4.02	0.76	12	0.11	4589.00	24396.00	27500	20240205	-32.87	15710	20241209	17.50	27500	-32.87	20240205	15710	17.50	20241209	27500	-32.87	20240205	15710	17.50	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
71	20241218	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-490	5	-2.65	172357840	9515	35.51	18500	18500	17990	24050	12950	18500	18114.33	13.32	0	-4443	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2138	3.92	0.74	12	0.08	4589.00	24396.00	27500	20240205	-34.51	15710	20241209	14.64	27500	-34.51	20240205	15710	14.64	20241209	27500	-34.51	20240205	15710	14.64	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
72	20241218	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	18120	-380	5	-2.05	76508990	4213	15.72	18500	18500	18070	24050	12950	18500	18160.22	13.32	0	-2223	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2151	3.95	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.11	15710	20241209	15.34	27500	-34.11	20240205	15710	15.34	20241209	27500	-34.11	20240205	15710	15.34	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
73	20241218	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	18340	-160	5	-0.86	5023150	273	1.02	18500	18500	18300	24050	12950	18500	18399.82	13.32	0	52	19146	18822	18476	18152	17806	18985	18315	119	5550	1000	13690	10	1	11871586	2177	4.00	0.75	12	0.00	4589.00	24396.00	27500	20240205	-33.31	15710	20241209	16.74	27500	-33.31	20240205	15710	16.74	20241209	27500	-33.31	20240205	15710	16.74	20241209	1.21	N	051500	1000	118 억	1580886	N	N	50	N	N
74	20241217	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	18500	0	3	0.00	490375620	26796	31.20	18450	18800	18130	24050	12950	18500	18300.33	13.30	0	2244	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2196	4.03	0.76	12	0.23	4589.00	24396.00	27500	20240205	-32.73	15710	20241209	17.76	27500	-32.73	20240205	15710	17.76	20241209	27500	-32.73	20240205	15710	17.76	20241209	1.20	N	051500	1000	118 억	1578516	N	N	50	N	N
75	20241217	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	18200	-300	5	-1.62	445547880	24335	28.34	18450	18800	18130	24050	12950	18500	18308.93	13.30	0	1302	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2161	3.97	0.75	12	0.20	4589.00	24396.00	27500	20240205	-33.82	15710	20241209	15.85	27500	-33.82	20240205	15710	15.85	20241209	27500	-33.82	20240205	15710	15.85	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
76	20241217	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	18470	-30	5	-0.16	312737960	17077	19.89	18450	18800	18130	24050	12950	18500	18313.40	13.30	0	386	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2193	4.02	0.76	12	0.14	4589.00	24396.00	27500	20240205	-32.84	15710	20241209	17.57	27500	-32.84	20240205	15710	17.57	20241209	27500	-32.84	20240205	15710	17.57	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
77	20241217	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	18440	-60	5	-0.32	262839830	14375	16.74	18450	18800	18130	24050	12950	18500	18284.51	13.30	0	807	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2189	4.02	0.76	12	0.12	4589.00	24396.00	27500	20240205	-32.95	15710	20241209	17.38	27500	-32.95	20240205	15710	17.38	20241209	27500	-32.95	20240205	15710	17.38	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
78	20241217	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	18180	-320	5	-1.73	231585660	12670	14.75	18450	18800	18130	24050	12950	18500	18278.27	13.30	0	-54	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2158	3.96	0.75	12	0.11	4589.00	24396.00	27500	20240205	-33.89	15710	20241209	15.72	27500	-33.89	20240205	15710	15.72	20241209	27500	-33.89	20240205	15710	15.72	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
79	20241217	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	18210	-290	5	-1.57	196705810	10751	12.52	18450	18800	18130	24050	12950	18500	18296.51	13.30	0	326	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2162	3.97	0.75	12	0.09	4589.00	24396.00	27500	20240205	-33.78	15710	20241209	15.91	27500	-33.78	20240205	15710	15.91	20241209	27500	-33.78	20240205	15710	15.91	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
80	20241217	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	18230	-270	5	-1.46	145218290	7920	9.22	18450	18800	18200	24050	12950	18500	18335.64	13.30	0	-375	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2164	3.97	0.75	12	0.07	4589.00	24396.00	27500	20240205	-33.71	15710	20241209	16.04	27500	-33.71	20240205	15710	16.04	20241209	27500	-33.71	20240205	15710	16.04	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
81	20241217	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	18320	-180	5	-0.97	29949780	1619	1.89	18450	18800	18260	24050	12950	18500	18498.94	13.30	0	-258	19760	19130	18100	17470	16440	19445	17785	119	5550	1000	13690	10	1	11871586	2175	3.99	0.75	12	0.01	4589.00	24396.00	27500	20240205	-33.38	15710	20241209	16.61	27500	-33.38	20240205	15710	16.61	20241209	27500	-33.38	20240205	15710	16.61	20241209	1.20	N	051500	1000	118 억	1578516	N	N	2	N	N
82	20241216	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	18500	1430	2	8.38	1564803450	85801	504.00	17220	18730	17070	22150	11950	17070	18237.29	13.07	0	31513	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2196	4.03	0.76	12	0.72	4589.00	24396.00	27500	20240205	-32.73	15710	20241209	17.76	27500	-32.73	20240205	15710	17.76	20241209	27500	-32.73	20240205	15710	17.76	20241209	1.24	N	051500	1000	118 억	1552132	N	N	2	N	N
83	20241216	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18480	1410	2	8.26	1540644730	84494	496.32	17220	18730	17070	22150	11950	17070	18233.93	13.07	0	31562	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2194	4.03	0.76	12	0.71	4589.00	24396.00	27500	20240205	-32.80	15710	20241209	17.63	27500	-32.80	20240205	15710	17.63	20241209	27500	-32.80	20240205	15710	17.63	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
84	20241216	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18500	1430	2	8.38	1303683740	71647	420.86	17220	18730	17070	22150	11950	17070	18196.10	13.07	0	27986	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2196	4.03	0.76	12	0.60	4589.00	24396.00	27500	20240205	-32.73	15710	20241209	17.76	27500	-32.73	20240205	15710	17.76	20241209	27500	-32.73	20240205	15710	17.76	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
85	20241216	130525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18340	1270	2	7.44	796976440	44275	260.07	17220	18370	17070	22150	11950	17070	18000.83	13.07	0	18081	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2177	4.00	0.75	12	0.37	4589.00	24396.00	27500	20240205	-33.31	15710	20241209	16.74	27500	-33.31	20240205	15710	16.74	20241209	27500	-33.31	20240205	15710	16.74	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
86	20241216	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	18320	1250	2	7.32	679700210	37871	222.46	17220	18370	17070	22150	11950	17070	17948.03	13.07	0	16662	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2175	3.99	0.75	12	0.32	4589.00	24396.00	27500	20240205	-33.38	15710	20241209	16.61	27500	-33.38	20240205	15710	16.61	20241209	27500	-33.38	20240205	15710	16.61	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
87	20241216	110524	57	100.00	KOSDAQ		유통	N	N	N	N	N	18260	1190	2	6.97	549818810	30778	180.79	17220	18280	17070	22150	11950	17070	17864.30	13.07	0	17323	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2168	3.98	0.75	12	0.26	4589.00	24396.00	27500	20240205	-33.60	15710	20241209	16.23	27500	-33.60	20240205	15710	16.23	20241209	27500	-33.60	20240205	15710	16.23	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
88	20241216	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	17990	920	2	5.39	313974320	17783	104.46	17220	18100	17070	22150	11950	17070	17656.23	13.07	0	10613	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2136	3.92	0.74	12	0.15	4589.00	24396.00	27500	20240205	-34.58	15710	20241209	14.51	27500	-34.58	20240205	15710	14.51	20241209	27500	-34.58	20240205	15710	14.51	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
89	20241216	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	17070	0	3	0.00	16845180	980	5.76	17220	17300	17070	22150	11950	17070	17190.31	13.07	0	223	17530	17300	16950	16720	16370	17360	16780	119	5080	1000	12630	10	1	11871586	2026	3.72	0.70	12	0.01	4589.00	24396.00	27500	20240205	-37.93	15710	20241209	8.66	27500	-37.93	20240205	15710	8.66	20241209	27500	-37.93	20240205	15710	8.66	20241209	1.24	N	051500	1000	118 억	1552132	N	N	36	N	N
90	20241213	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	17070	0	3	0.00	290798150	17014	92.83	17070	17180	16600	22150	11950	17070	17091.70	13.10	0	723	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2026	3.72	0.70	12	0.14	4589.00	24396.00	27500	20240205	-37.93	15710	20241209	8.66	27500	-37.93	20240205	15710	8.66	20241209	27500	-37.93	20240205	15710	8.66	20241209	1.28	N	051500	1000	118 억	1555026	N	N	36	N	N
91	20241213	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	17020	-50	5	-0.29	259373080	15170	82.77	17070	17180	16600	22150	11950	17070	17097.76	13.10	0	439	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2021	3.71	0.70	12	0.13	4589.00	24396.00	27500	20240205	-38.11	15710	20241209	8.34	27500	-38.11	20240205	15710	8.34	20241209	27500	-38.11	20240205	15710	8.34	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
92	20241213	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	17160	90	2	0.53	156356960	9138	49.86	17070	17180	16600	22150	11950	17070	17110.63	13.10	0	970	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2037	3.74	0.70	12	0.08	4589.00	24396.00	27500	20240205	-37.60	15710	20241209	9.23	27500	-37.60	20240205	15710	9.23	20241209	27500	-37.60	20240205	15710	9.23	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
93	20241213	130525	57	100.00	KOSDAQ		유통	N	N	N	N	N	17140	70	2	0.41	134634700	7871	42.95	17070	17180	16600	22150	11950	17070	17105.16	13.10	0	1248	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2035	3.74	0.70	12	0.07	4589.00	24396.00	27500	20240205	-37.67	15710	20241209	9.10	27500	-37.67	20240205	15710	9.10	20241209	27500	-37.67	20240205	15710	9.10	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
94	20241213	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	17130	60	2	0.35	121014160	7076	38.61	17070	17180	16600	22150	11950	17070	17102.06	13.10	0	763	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2034	3.73	0.70	12	0.06	4589.00	24396.00	27500	20240205	-37.71	15710	20241209	9.04	27500	-37.71	20240205	15710	9.04	20241209	27500	-37.71	20240205	15710	9.04	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
95	20241213	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	17120	50	2	0.29	66854370	3908	21.32	17070	17180	16600	22150	11950	17070	17107.05	13.10	0	1192	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2032	3.73	0.70	12	0.03	4589.00	24396.00	27500	20240205	-37.75	15710	20241209	8.98	27500	-37.75	20240205	15710	8.98	20241209	27500	-37.75	20240205	15710	8.98	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
96	20241213	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	17080	10	2	0.06	34743290	2034	11.10	17070	17160	16600	22150	11950	17070	17081.26	13.10	0	704	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2028	3.72	0.70	12	0.02	4589.00	24396.00	27500	20240205	-37.89	15710	20241209	8.72	27500	-37.89	20240205	15710	8.72	20241209	27500	-37.89	20240205	15710	8.72	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
97	20241213	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	16950	-120	5	-0.70	5334290	315	1.72	17070	17070	16600	22150	11950	17070	16934.25	13.10	0	23	17443	17256	16993	16806	16543	17125	16675	119	5080	1000	12630	10	1	11871586	2012	3.69	0.69	12	0.00	4589.00	24396.00	27500	20240205	-38.36	15710	20241209	7.89	27500	-38.36	20240205	15710	7.89	20241209	27500	-38.36	20240205	15710	7.89	20241209	1.28	N	051500	1000	118 억	1555026	N	N	10	N	N
98	20241212	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	17070	90	2	0.53	309555230	18322	92.59	17180	17180	16730	22050	11890	16980	16895.28	13.17	0	-4519	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2026	3.72	0.70	12	0.15	4589.00	24396.00	27500	20240205	-37.93	15710	20241209	8.66	27500	-37.93	20240205	15710	8.66	20241209	27500	-37.93	20240205	15710	8.66	20241209	1.36	N	051500	1000	118 억	1563996	N	N	10	N	N
99	20241212	150521	57	100.00	KOSDAQ		유통	N	N	N	N	N	17000	20	2	0.12	287041940	17000	85.91	17180	17180	16730	22050	11890	16980	16884.82	13.17	0	-5008	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2018	3.70	0.70	12	0.14	4589.00	24396.00	27500	20240205	-38.18	15710	20241209	8.21	27500	-38.18	20240205	15710	8.21	20241209	27500	-38.18	20240205	15710	8.21	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
100	20241212	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	16890	-90	5	-0.53	257717640	15269	77.16	17180	17180	16730	22050	11890	16980	16878.49	13.17	0	-4533	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2005	3.68	0.69	12	0.13	4589.00	24396.00	27500	20240205	-38.58	15710	20241209	7.51	27500	-38.58	20240205	15710	7.51	20241209	27500	-38.58	20240205	15710	7.51	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
101	20241212	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	16920	-60	5	-0.35	222635240	13196	66.69	17180	17180	16730	22050	11890	16980	16871.42	13.17	0	-3867	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2009	3.69	0.69	12	0.11	4589.00	24396.00	27500	20240205	-38.47	15710	20241209	7.70	27500	-38.47	20240205	15710	7.70	20241209	27500	-38.47	20240205	15710	7.70	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
102	20241212	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	16900	-80	5	-0.47	188270440	11165	56.42	17180	17180	16730	22050	11890	16980	16862.56	13.17	0	-3313	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2006	3.68	0.69	12	0.09	4589.00	24396.00	27500	20240205	-38.55	15710	20241209	7.57	27500	-38.55	20240205	15710	7.57	20241209	27500	-38.55	20240205	15710	7.57	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
103	20241212	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	16980	0	3	0.00	156438210	9289	46.94	17180	17180	16730	22050	11890	16980	16841.23	13.17	0	-2287	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2016	3.70	0.70	12	0.08	4589.00	24396.00	27500	20240205	-38.25	15710	20241209	8.08	27500	-38.25	20240205	15710	8.08	20241209	27500	-38.25	20240205	15710	8.08	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
104	20241212	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16790	-190	5	-1.12	94976870	5644	28.52	17180	17180	16750	22050	11890	16980	16827.94	13.17	0	-2601	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	1993	3.66	0.69	12	0.05	4589.00	24396.00	27500	20240205	-38.95	15710	20241209	6.87	27500	-38.95	20240205	15710	6.87	20241209	27500	-38.95	20240205	15710	6.87	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
105	20241212	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	17120	140	2	0.82	2122350	125	0.63	17180	17180	16810	22050	11890	16980	16978.80	13.17	0	28	17473	17226	16863	16616	16253	17350	16740	119	5070	1000	12560	10	1	11871586	2032	3.73	0.70	12	0.00	4589.00	24396.00	27500	20240205	-37.75	15710	20241209	8.98	27500	-37.75	20240205	15710	8.98	20241209	27500	-37.75	20240205	15710	8.98	20241209	1.36	N	051500	1000	118 억	1563996	N	N	36	N	N
106	20241211	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	16980	390	2	2.35	335055130	19788	147.79	16500	17110	16500	21550	11620	16590	16932.20	13.17	0	3782	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2016	3.70	0.70	12	0.17	4589.00	24396.00	27500	20240205	-38.25	15710	20241209	8.08	27500	-38.25	20240205	15710	8.08	20241209	27500	-38.25	20240205	15710	8.08	20241209	1.37	N	051500	1000	118 억	1563504	N	N	36	N	N
107	20241211	150408	57	100.00	KOSDAQ		유통	N	N	N	N	N	16960	370	2	2.23	295516330	17457	130.38	16500	17110	16500	21550	11620	16590	16928.24	13.17	0	4379	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2013	3.70	0.70	12	0.15	4589.00	24396.00	27500	20240205	-38.33	15710	20241209	7.96	27500	-38.33	20240205	15710	7.96	20241209	27500	-38.33	20240205	15710	7.96	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
108	20241211	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	16950	360	2	2.17	255327550	15085	112.67	16500	17110	16500	21550	11620	16590	16925.92	13.17	0	4915	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2012	3.69	0.69	12	0.13	4589.00	24396.00	27500	20240205	-38.36	15710	20241209	7.89	27500	-38.36	20240205	15710	7.89	20241209	27500	-38.36	20240205	15710	7.89	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
109	20241211	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	16910	320	2	1.93	214826440	12698	94.84	16500	17110	16500	21550	11620	16590	16918.13	13.17	0	5174	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2007	3.68	0.69	12	0.11	4589.00	24396.00	27500	20240205	-38.51	15710	20241209	7.64	27500	-38.51	20240205	15710	7.64	20241209	27500	-38.51	20240205	15710	7.64	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
110	20241211	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	16940	350	2	2.11	204813470	12107	90.42	16500	17110	16500	21550	11620	16590	16916.95	13.17	0	5128	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2011	3.69	0.69	12	0.10	4589.00	24396.00	27500	20240205	-38.40	15710	20241209	7.83	27500	-38.40	20240205	15710	7.83	20241209	27500	-38.40	20240205	15710	7.83	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
111	20241211	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	16910	320	2	1.93	198932170	11760	87.83	16500	17110	16500	21550	11620	16590	16916.00	13.17	0	5088	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2007	3.68	0.69	12	0.10	4589.00	24396.00	27500	20240205	-38.51	15710	20241209	7.64	27500	-38.51	20240205	15710	7.64	20241209	27500	-38.51	20240205	15710	7.64	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
112	20241211	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	17040	450	2	2.71	136486660	8086	60.39	16500	17040	16500	21550	11620	16590	16879.38	13.17	0	4209	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	2023	3.71	0.70	12	0.07	4589.00	24396.00	27500	20240205	-38.04	15710	20241209	8.47	27500	-38.04	20240205	15710	8.47	20241209	27500	-38.04	20240205	15710	8.47	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
113	20241211	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	16700	110	2	0.66	14148700	851	6.36	16500	16720	16500	21550	11620	16590	16625.97	13.17	0	510	17143	16866	16343	16066	15543	17005	16205	119	4960	1000	12270	10	1	11871586	1983	3.64	0.68	12	0.01	4589.00	24396.00	27500	20240205	-39.27	15710	20241209	6.30	27500	-39.27	20240205	15710	6.30	20241209	27500	-39.27	20240205	15710	6.30	20241209	1.37	N	051500	1000	118 억	1563504	N	N	52	N	N
114	20241210	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16590	770	2	4.87	216536920	13244	25.98	15820	16620	15820	20550	11080	15820	16349.72	13.12	0	5448	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1969	3.62	0.68	12	0.11	4589.00	24396.00	27500	20240205	-39.67	15710	20241209	5.60	27500	-39.67	20240205	15710	5.60	20241209	27500	-39.67	20240205	15710	5.60	20241209	1.40	N	051500	1000	118 억	1558040	N	N	52	N	N
115	20241210	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	16590	770	2	4.87	212821970	13020	25.54	15820	16620	15820	20550	11080	15820	16345.77	13.12	0	5469	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1969	3.62	0.68	12	0.11	4589.00	24396.00	27500	20240205	-39.67	15710	20241209	5.60	27500	-39.67	20240205	15710	5.60	20241209	27500	-39.67	20240205	15710	5.60	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
116	20241210	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	16450	630	2	3.98	187139170	11469	22.50	15820	16540	15820	20550	11080	15820	16316.96	13.12	0	4415	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1953	3.58	0.67	12	0.10	4589.00	24396.00	27500	20240205	-40.18	15710	20241209	4.71	27500	-40.18	20240205	15710	4.71	20241209	27500	-40.18	20240205	15710	4.71	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
117	20241210	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16480	660	2	4.17	169268500	10386	20.38	15820	16540	15820	20550	11080	15820	16297.76	13.12	0	4305	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1956	3.59	0.68	12	0.09	4589.00	24396.00	27500	20240205	-40.07	15710	20241209	4.90	27500	-40.07	20240205	15710	4.90	20241209	27500	-40.07	20240205	15710	4.90	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
118	20241210	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	16520	700	2	4.42	154382210	9483	18.61	15820	16540	15820	20550	11080	15820	16279.89	13.12	0	5052	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1961	3.60	0.68	12	0.08	4589.00	24396.00	27500	20240205	-39.93	15710	20241209	5.16	27500	-39.93	20240205	15710	5.16	20241209	27500	-39.93	20240205	15710	5.16	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
119	20241210	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16500	680	2	4.30	144661350	8894	17.45	15820	16500	15820	20550	11080	15820	16265.05	13.12	0	4736	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1959	3.60	0.68	12	0.07	4589.00	24396.00	27500	20240205	-40.00	15710	20241209	5.03	27500	-40.00	20240205	15710	5.03	20241209	27500	-40.00	20240205	15710	5.03	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
120	20241210	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	16430	610	2	3.86	116416710	7176	14.08	15820	16440	15820	20550	11080	15820	16223.06	13.12	0	3915	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1951	3.58	0.67	12	0.06	4589.00	24396.00	27500	20240205	-40.25	15710	20241209	4.58	27500	-40.25	20240205	15710	4.58	20241209	27500	-40.25	20240205	15710	4.58	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
121	20241210	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	16000	180	2	1.14	20349730	1271	2.49	15820	16060	15820	20550	11080	15820	16010.80	13.12	0	1019	17173	16496	16103	15426	15033	16300	15230	119	4730	1000	11700	10	1	11871586	1899	3.49	0.66	12	0.01	4589.00	24396.00	27500	20240205	-41.82	15710	20241209	1.85	27500	-41.82	20240205	15710	1.85	20241209	27500	-41.82	20240205	15710	1.85	20241209	1.40	N	051500	1000	118 억	1558040	N	N	657	N	N
122	20241209	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15820	-1130	5	-6.67	812712480	50560	79.66	16780	16780	15710	22000	11870	16950	16074.31	13.26	0	-6840	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1878	3.45	0.65	12	0.43	4589.00	24396.00	27500	20240205	-42.47	15710	20241209	0.70	27500	-42.47	20240205	15710	0.70	20241209	27500	-42.47	20240205	15710	0.70	20241209	1.37	N	051500	1000	118 억	1573832	N	N	657	N	N
123	20241209	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15800	-1150	5	-6.78	790131620	49132	77.41	16780	16780	15710	22000	11870	16950	16081.81	13.26	0	-6712	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1876	3.44	0.65	12	0.41	4589.00	24396.00	27500	20240205	-42.55	15710	20241209	0.57	27500	-42.55	20240205	15710	0.57	20241209	27500	-42.55	20240205	15710	0.57	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
124	20241209	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15890	-1060	5	-6.25	683108750	42375	66.76	16780	16780	15860	22000	11870	16950	16120.56	13.26	0	-5993	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1886	3.46	0.65	12	0.36	4589.00	24396.00	27500	20240205	-42.22	15860	20241209	0.19	27500	-42.22	20240205	15860	0.19	20241209	27500	-42.22	20240205	15860	0.19	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
125	20241209	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15890	-1060	5	-6.25	638532170	39574	62.35	16780	16780	15860	22000	11870	16950	16135.14	13.26	0	-5170	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1886	3.46	0.65	12	0.33	4589.00	24396.00	27500	20240205	-42.22	15860	20241209	0.19	27500	-42.22	20240205	15860	0.19	20241209	27500	-42.22	20240205	15860	0.19	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
126	20241209	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15900	-1050	5	-6.19	588365110	36426	57.39	16780	16780	15860	22000	11870	16950	16152.34	13.26	0	-4435	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1888	3.46	0.65	12	0.31	4589.00	24396.00	27500	20240205	-42.18	15860	20241209	0.25	27500	-42.18	20240205	15860	0.25	20241209	27500	-42.18	20240205	15860	0.25	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
127	20241209	110517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16040	-910	5	-5.37	450765760	27813	43.82	16780	16780	16030	22000	11870	16950	16207.02	13.26	0	-3041	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1904	3.50	0.66	12	0.23	4589.00	24396.00	27500	20240205	-41.67	16030	20241209	0.06	27500	-41.67	20240205	16030	0.06	20241209	27500	-41.67	20240205	16030	0.06	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
128	20241209	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16120	-830	5	-4.90	330703000	20357	32.07	16780	16780	16070	22000	11870	16950	16245.17	13.26	0	-361	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1914	3.51	0.66	12	0.17	4589.00	24396.00	27500	20240205	-41.38	16070	20241209	0.31	27500	-41.38	20240205	16070	0.31	20241209	27500	-41.38	20240205	16070	0.31	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
129	20241209	090513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16590	-360	5	-2.12	31655030	1905	3.00	16780	16780	16490	22000	11870	16950	16616.81	13.26	0	-778	18030	17490	17140	16600	16250	17315	16425	119	5050	1000	12540	10	1	11871586	1969	3.62	0.68	12	0.02	4589.00	24396.00	27500	20240205	-39.67	16490	20241209	0.61	27500	-39.67	20240205	16490	0.61	20241209	27500	-39.67	20240205	16490	0.61	20241209	1.37	N	051500	1000	118 억	1573832	N	N	94	N	N
130	20241206	160512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16950	-590	5	-3.36	1080340350	63468	134.10	17420	17680	16790	22800	12280	17540	17021.84	13.45	0	-13274	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2012	3.69	0.69	12	0.53	4589.00	24396.00	27500	20240205	-38.36	16790	20241206	0.95	27500	-38.36	20240205	16790	0.95	20241206	27500	-38.36	20240205	16790	0.95	20241206	1.38	N	051500	1000	118 억	1597035	N	N	94	N	N
131	20241206	150514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17070	-470	5	-2.68	1038388870	60997	128.88	17420	17680	16790	22800	12280	17540	17023.61	13.45	0	-12558	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2026	3.72	0.70	12	0.51	4589.00	24396.00	27500	20240205	-37.93	16790	20241206	1.67	27500	-37.93	20240205	16790	1.67	20241206	27500	-37.93	20240205	16790	1.67	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
132	20241206	140512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16960	-580	5	-3.31	943752550	55424	117.11	17420	17680	16790	22800	12280	17540	17027.87	13.45	0	-13813	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2013	3.70	0.70	12	0.47	4589.00	24396.00	27500	20240205	-38.33	16790	20241206	1.01	27500	-38.33	20240205	16790	1.01	20241206	27500	-38.33	20240205	16790	1.01	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
133	20241206	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16890	-650	5	-3.71	880389950	51680	109.20	17420	17680	16790	22800	12280	17540	17035.41	13.45	0	-14766	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2005	3.68	0.69	12	0.44	4589.00	24396.00	27500	20240205	-38.58	16790	20241206	0.60	27500	-38.58	20240205	16790	0.60	20241206	27500	-38.58	20240205	16790	0.60	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
134	20241206	120510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17020	-520	5	-2.96	745244730	43721	92.38	17420	17680	16790	22800	12280	17540	17045.46	13.45	0	-12698	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2021	3.71	0.70	12	0.37	4589.00	24396.00	27500	20240205	-38.11	16790	20241206	1.37	27500	-38.11	20240205	16790	1.37	20241206	27500	-38.11	20240205	16790	1.37	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
135	20241206	110512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16800	-740	5	-4.22	641168930	37625	79.50	17420	17680	16790	22800	12280	17540	17041.03	13.45	0	-11575	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	1994	3.66	0.69	12	0.32	4589.00	24396.00	27500	20240205	-38.91	16790	20241206	0.06	27500	-38.91	20240205	16790	0.06	20241206	27500	-38.91	20240205	16790	0.06	20241206	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
136	20241206	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	17080	-460	5	-2.62	260021930	15109	31.92	17420	17680	17000	22800	12280	17540	17209.74	13.45	0	-9918	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2028	3.72	0.70	12	0.13	4589.00	24396.00	27500	20240205	-37.89	16800	20241113	1.67	27500	-37.89	20240205	16800	1.67	20241113	27500	-37.89	20240205	16800	1.67	20241113	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
137	20241206	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	-140	5	-0.80	20338430	1166	2.46	17420	17680	17400	22800	12280	17540	17442.91	13.45	0	-65	18266	17902	17586	17222	16906	17745	17065	119	5260	1000	12970	10	1	11871586	2066	3.79	0.71	12	0.01	4589.00	24396.00	27500	20240205	-36.73	16800	20241113	3.57	27500	-36.73	20240205	16800	3.57	20241113	27500	-36.73	20240205	16800	3.57	20241113	1.38	N	051500	1000	118 억	1597035	N	N	49	N	N
138	20241205	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	17540	-400	5	-2.23	831462430	47327	109.39	17950	17950	17270	23300	12560	17940	17568.46	13.61	0	-18212	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2082	3.82	0.72	12	0.40	4589.00	24396.00	27500	20240205	-36.22	16800	20241113	4.40	27500	-36.22	20240205	16800	4.40	20241113	27500	-36.22	20240205	16800	4.40	20241113	1.37	N	051500	1000	118 억	1615276	N	N	49	N	N
139	20241205	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	17460	-480	5	-2.68	814773840	46372	107.18	17950	17950	17270	23300	12560	17940	17570.38	13.61	0	-17734	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2073	3.80	0.72	12	0.39	4589.00	24396.00	27500	20240205	-36.51	16800	20241113	3.93	27500	-36.51	20240205	16800	3.93	20241113	27500	-36.51	20240205	16800	3.93	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
140	20241205	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	17750	-190	5	-1.06	734591030	41811	96.64	17950	17950	17270	23300	12560	17940	17569.32	13.61	0	-14427	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2107	3.87	0.73	12	0.35	4589.00	24396.00	27500	20240205	-35.45	16800	20241113	5.65	27500	-35.45	20240205	16800	5.65	20241113	27500	-35.45	20240205	16800	5.65	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
141	20241205	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17610	-330	5	-1.84	607152970	34595	79.96	17950	17950	17270	23300	12560	17940	17550.31	13.61	0	-13509	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2091	3.84	0.72	12	0.29	4589.00	24396.00	27500	20240205	-35.96	16800	20241113	4.82	27500	-35.96	20240205	16800	4.82	20241113	27500	-35.96	20240205	16800	4.82	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
142	20241205	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17740	-200	5	-1.11	487726400	27857	64.39	17950	17950	17270	23300	12560	17940	17508.22	13.61	0	-9159	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2106	3.87	0.73	12	0.23	4589.00	24396.00	27500	20240205	-35.49	16800	20241113	5.60	27500	-35.49	20240205	16800	5.60	20241113	27500	-35.49	20240205	16800	5.60	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
143	20241205	110504	57	100.00	KOSDAQ		유통	N	N	N	N	N	17470	-470	5	-2.62	393233580	22498	52.00	17950	17950	17270	23300	12560	17940	17478.60	13.61	0	-9011	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2074	3.81	0.72	12	0.19	4589.00	24396.00	27500	20240205	-36.47	16800	20241113	3.99	27500	-36.47	20240205	16800	3.99	20241113	27500	-36.47	20240205	16800	3.99	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
144	20241205	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	17430	-510	5	-2.84	346142190	19802	45.77	17950	17950	17270	23300	12560	17940	17480.16	13.61	0	-8551	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2069	3.80	0.71	12	0.17	4589.00	24396.00	27500	20240205	-36.62	16800	20241113	3.75	27500	-36.62	20240205	16800	3.75	20241113	27500	-36.62	20240205	16800	3.75	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
145	20241205	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	17680	-260	5	-1.45	39910240	2243	5.18	17950	17950	17680	23300	12560	17940	17793.24	13.61	0	-980	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2099	3.85	0.72	12	0.02	4589.00	24396.00	27500	20240205	-35.71	16800	20241113	5.24	27500	-35.71	20240205	16800	5.24	20241113	27500	-35.71	20240205	16800	5.24	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
146	20241204	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	17940	-350	5	-1.91	776815070	43265	75.44	17800	18160	17660	23750	12810	18290	17954.81	13.61	0	54	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2130	3.91	0.74	12	0.36	4589.00	24396.00	27500	20240205	-34.76	16800	20241113	6.79	27500	-34.76	20240205	16800	6.79	20241113	27500	-34.76	20240205	16800	6.79	20241113	1.36	N	051500	1000	118 억	1615227	N	N	81	N	N
147	20241204	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-270	5	-1.48	742986870	41383	72.16	17800	18160	17660	23750	12810	18290	17953.92	13.61	0	1038	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2139	3.93	0.74	12	0.35	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
148	20241204	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	18070	-220	5	-1.20	672636710	37472	65.34	17800	18160	17660	23750	12810	18290	17950.38	13.61	0	2504	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2145	3.94	0.74	12	0.32	4589.00	24396.00	27500	20240205	-34.29	16800	20241113	7.56	27500	-34.29	20240205	16800	7.56	20241113	27500	-34.29	20240205	16800	7.56	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
149	20241204	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-180	5	-0.98	620259270	34577	60.29	17800	18160	17660	23750	12810	18290	17938.49	13.61	0	4379	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.29	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
150	20241204	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-180	5	-0.98	476409320	26591	46.37	17800	18160	17660	23750	12810	18290	17916.19	13.61	0	3796	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.22	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
151	20241204	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	17970	-320	5	-1.75	338077480	18923	33.00	17800	18110	17660	23750	12810	18290	17865.96	13.61	0	1129	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2133	3.92	0.74	12	0.16	4589.00	24396.00	27500	20240205	-34.65	16800	20241113	6.96	27500	-34.65	20240205	16800	6.96	20241113	27500	-34.65	20240205	16800	6.96	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
152	20241204	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	17930	-360	5	-1.97	243754590	13667	23.83	17800	18110	17660	23750	12810	18290	17835.27	13.61	0	-692	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2129	3.91	0.73	12	0.12	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
153	20241204	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	17980	-310	5	-1.69	33241950	1863	3.25	17800	18110	17800	23750	12810	18290	17843.24	13.61	0	886	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2135	3.92	0.74	12	0.02	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
154	20241203	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	1046592490	57295	138.30	17800	18440	17800	23250	12550	17920	18266.70	13.53	0	8934	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.48	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	7	N	N
155	20241203	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	988772340	54135	130.68	17800	18440	17800	23250	12550	17920	18264.94	13.53	0	9962	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.46	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
156	20241203	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	18310	390	2	2.18	552361950	30306	73.16	17800	18400	17800	23250	12550	17920	18226.16	13.53	0	9768	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2174	3.99	0.75	12	0.26	4589.00	24396.00	27500	20240205	-33.42	16800	20241113	8.99	27500	-33.42	20240205	16800	8.99	20241113	27500	-33.42	20240205	16800	8.99	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
157	20241203	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	18300	380	2	2.12	449371850	24682	59.58	17800	18400	17800	23250	12550	17920	18206.46	13.53	0	9139	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.21	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
158	20241203	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	370	2	2.06	404547530	22232	53.67	17800	18400	17800	23250	12550	17920	18196.63	13.53	0	9102	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.19	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
159	20241203	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	18300	380	2	2.12	367448840	20207	48.78	17800	18400	17800	23250	12550	17920	18184.24	13.53	0	9022	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.17	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
160	20241203	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	17980	60	2	0.33	82648740	4614	11.14	17800	18090	17800	23250	12550	17920	17912.60	13.53	0	910	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2135	3.92	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
161	20241203	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	17840	-80	5	-0.45	12613350	706	1.70	17800	18090	17800	23250	12550	17920	17865.93	13.53	0	346	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2118	3.89	0.73	12	0.01	4589.00	24396.00	27500	20240205	-35.13	16800	20241113	6.19	27500	-35.13	20240205	16800	6.19	20241113	27500	-35.13	20240205	16800	6.19	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
162	20241202	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	17920	-420	5	-2.29	748079860	41391	46.67	18400	18460	17790	23800	12840	18340	18073.43	13.66	0	-16069	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2127	3.90	0.73	12	0.35	4589.00	24396.00	27500	20240205	-34.84	16800	20241113	6.67	27500	-34.84	20240205	16800	6.67	20241113	27500	-34.84	20240205	16800	6.67	20241113	1.40	N	051500	1000	118 억	1621469	N	N	2	N	N
163	20241202	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-320	5	-1.74	697993290	38604	43.53	18400	18460	17790	23800	12840	18340	18080.78	13.66	0	-15778	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2139	3.93	0.74	12	0.33	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
164	20241202	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-330	5	-1.80	670034970	37052	41.78	18400	18460	17790	23800	12840	18340	18083.56	13.66	0	-14595	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2138	3.92	0.74	12	0.31	4589.00	24396.00	27500	20240205	-34.51	16800	20241113	7.20	27500	-34.51	20240205	16800	7.20	20241113	27500	-34.51	20240205	16800	7.20	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
165	20241202	130506	57	100.00	KOSDAQ		유통	N	N	N	N	N	17930	-410	5	-2.24	599880640	33154	37.38	18400	18460	17790	23800	12840	18340	18093.68	13.66	0	-14013	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2129	3.91	0.73	12	0.28	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
166	20241202	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	17830	-510	5	-2.78	458312580	25244	28.46	18400	18460	17830	23800	12840	18340	18155.23	13.66	0	-13353	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2117	3.89	0.73	12	0.21	4589.00	24396.00	27500	20240205	-35.16	16800	20241113	6.13	27500	-35.16	20240205	16800	6.13	20241113	27500	-35.16	20240205	16800	6.13	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
167	20241202	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	18090	-250	5	-1.36	317262960	17402	19.62	18400	18460	18010	23800	12840	18340	18231.34	13.66	0	-7732	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.15	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
168	20241202	100456	57	100.00	KOSDAQ		유통	N	N	N	N	N	18090	-250	5	-1.36	283170970	15514	17.49	18400	18460	18010	23800	12840	18340	18252.55	13.66	0	-7335	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.13	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
169	20241202	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	18410	70	2	0.38	53133080	2887	3.26	18400	18460	18360	23800	12840	18340	18404.50	13.66	0	-1094	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2186	4.01	0.75	12	0.02	4589.00	24396.00	27500	20240205	-33.05	16800	20241113	9.58	27500	-33.05	20240205	16800	9.58	20241113	27500	-33.05	20240205	16800	9.58	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History