KissMeData/016920/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
3	20241231	150333	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
4	20241231	140332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
5	20241231	130332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
6	20241231	120331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
7	20241231	110331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
8	20241231	100329	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
9	20241231	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1906082408	906691	154.06	2045	2160	1998	2680	1450	2065	2102.13	0.17	-6996	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.42	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	44166	N	N	N	00	N
10	20241230	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	65	2	3.15	1893821608	900931	153.08	2045	2160	1998	2680	1450	2065	2102.13	0.19	0	-12818	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	564	32.77	0.84	12	3.40	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
11	20241230	150332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	50	2	2.42	1803071753	858342	145.84	2045	2160	1998	2680	1450	2065	2100.75	0.19	0	-11995	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	560	32.54	0.83	12	3.24	65.00	2549.00	3380	20241211	-37.43	1081	20241125	95.65	3380	-37.43	20241211	1081	95.65	20241125	3380	-37.43	20241211	1081	95.65	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
12	20241230	140331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	45	2	2.18	1567244923	746931	126.91	2045	2160	1998	2680	1450	2065	2098.36	0.19	0	-9000	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	559	32.46	0.83	12	2.82	65.00	2549.00	3380	20241211	-37.57	1081	20241125	95.19	3380	-37.57	20241211	1081	95.19	20241125	3380	-37.57	20241211	1081	95.19	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
13	20241230	130332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	35	2	1.69	1367663413	652516	110.87	2045	2160	1998	2680	1450	2065	2096.11	0.19	0	-6994	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	556	32.31	0.82	12	2.46	65.00	2549.00	3380	20241211	-37.87	1081	20241125	94.26	3380	-37.87	20241211	1081	94.26	20241125	3380	-37.87	20241211	1081	94.26	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
14	20241230	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	25	2	1.21	1254683268	598465	101.69	2045	2160	1998	2680	1450	2065	2096.64	0.19	0	-6959	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	554	32.15	0.82	12	2.26	65.00	2549.00	3380	20241211	-38.17	1081	20241125	93.34	3380	-38.17	20241211	1081	93.34	20241125	3380	-38.17	20241211	1081	93.34	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
15	20241230	110331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	70	2	3.39	665012503	320675	54.49	2045	2135	1998	2680	1450	2065	2073.86	0.19	0	12053	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	566	32.85	0.84	12	1.21	65.00	2549.00	3380	20241211	-36.83	1081	20241125	97.50	3380	-36.83	20241211	1081	97.50	20241125	3380	-36.83	20241211	1081	97.50	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
16	20241230	100332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	5	2	0.24	295977063	144214	24.50	2045	2110	1998	2680	1450	2065	2052.12	0.19	0	754	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	5	1	26493538	548	31.85	0.81	12	0.54	65.00	2549.00	3380	20241211	-38.76	1081	20241125	91.49	3380	-38.76	20241211	1081	91.49	20241125	3380	-38.76	20241211	1081	91.49	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
17	20241230	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-67	5	-3.24	38315752	18848	3.20	2045	2045	1998	2680	1450	2065	2027.82	0.19	0	147	2178	2121	2058	2001	1938	2125	2005	132	615	500	1440	1	1	26493538	529	30.74	0.78	12	0.07	65.00	2549.00	3380	20241211	-40.89	1081	20241125	84.83	3380	-40.89	20241211	1081	84.83	20241125	3380	-40.89	20241211	1081	84.83	20241125	0.07	N	016920	500	132 억	51162	N	N	N	00	N
18	20241227	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	45	2	2.23	1148994376	559363	26.11	2065	2115	1995	2625	1415	2020	2054.10	0.21	0	-4029	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	547	31.77	0.81	12	2.11	65.00	2549.00	3380	20241211	-38.91	1081	20241125	91.03	3380	-38.91	20241211	1081	91.03	20241125	3380	-38.91	20241211	1081	91.03	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
19	20241227	150329	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	35	2	1.73	1093466386	532367	24.85	2065	2115	1995	2625	1415	2020	2053.97	0.21	0	-913	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	544	31.62	0.81	12	2.01	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	3380	-39.20	20241211	1081	90.10	20241125	3380	-39.20	20241211	1081	90.10	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
20	20241227	140332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	40	2	1.98	947666981	461720	21.55	2065	2115	1995	2625	1415	2020	2052.47	0.21	0	2688	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	546	31.69	0.81	12	1.74	65.00	2549.00	3380	20241211	-39.05	1081	20241125	90.56	3380	-39.05	20241211	1081	90.56	20241125	3380	-39.05	20241211	1081	90.56	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
21	20241227	130331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	10	2	0.50	880155631	428657	20.01	2065	2115	1995	2625	1415	2020	2053.29	0.21	0	1929	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	538	31.23	0.80	12	1.62	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	3380	-39.94	20241211	1081	87.79	20241125	3380	-39.94	20241211	1081	87.79	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
22	20241227	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-10	5	-0.50	837123256	407359	19.01	2065	2115	1995	2625	1415	2020	2055.00	0.21	0	134	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	533	30.92	0.79	12	1.54	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	3380	-40.53	20241211	1081	85.94	20241125	3380	-40.53	20241211	1081	85.94	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
23	20241227	110330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	5	2	0.25	775951451	376937	17.59	2065	2115	1995	2625	1415	2020	2058.57	0.21	0	-85	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	536	31.15	0.79	12	1.42	65.00	2549.00	3380	20241211	-40.09	1081	20241125	87.33	3380	-40.09	20241211	1081	87.33	20241125	3380	-40.09	20241211	1081	87.33	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
24	20241227	100330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	40	2	1.98	577936166	280632	13.10	2065	2115	1995	2625	1415	2020	2059.41	0.21	0	-5721	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	546	31.69	0.81	12	1.06	65.00	2549.00	3380	20241211	-39.05	1081	20241125	90.56	3380	-39.05	20241211	1081	90.56	20241125	3380	-39.05	20241211	1081	90.56	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
25	20241227	090332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	10	2	0.50	67126535	32848	1.53	2065	2085	2020	2625	1415	2020	2043.55	0.21	0	-3345	2423	2221	2083	1881	1743	2322	1982	132	605	500	1410	5	1	26493538	538	31.23	0.80	12	0.12	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	3380	-39.94	20241211	1081	87.79	20241125	3380	-39.94	20241211	1081	87.79	20241125	0.07	N	016920	500	132 억	55303	N	N	N	00	N
26	20241226	160330	54	100.00	KOSDAQ		유통	N	N	N	N	N	2020	65	2	3.32	4540518110	2135812	703.29	1955	2285	1945	2540	1369	1955	2125.95	0.25	0	-9905	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	535	31.08	0.79	12	8.06	65.00	2549.00	3380	20241211	-40.24	1081	20241125	86.86	3380	-40.24	20241211	1081	86.86	20241125	3380	-40.24	20241211	1081	86.86	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
27	20241226	150328	54	100.00	KOSDAQ		유통	N	N	N	N	N	2075	120	2	6.14	4436342595	2084641	686.44	1955	2285	1945	2540	1369	1955	2128.11	0.25	0	-15422	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	550	31.92	0.81	12	7.87	65.00	2549.00	3380	20241211	-38.61	1081	20241125	91.95	3380	-38.61	20241211	1081	91.95	20241125	3380	-38.61	20241211	1081	91.95	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
28	20241226	140327	54	100.00	KOSDAQ		유통	N	N	N	N	N	2015	60	2	3.07	4168304040	1954374	643.55	1955	2285	1945	2540	1369	1955	2132.81	0.25	0	51	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	534	31.00	0.79	12	7.38	65.00	2549.00	3380	20241211	-40.38	1081	20241125	86.40	3380	-40.38	20241211	1081	86.40	20241125	3380	-40.38	20241211	1081	86.40	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
29	20241226	130330	54	100.00	KOSDAQ		유통	N	N	N	N	N	2070	115	2	5.88	3935083495	1839277	605.65	1955	2285	1945	2540	1369	1955	2139.47	0.25	0	-11335	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	548	31.85	0.81	12	6.94	65.00	2549.00	3380	20241211	-38.76	1081	20241125	91.49	3380	-38.76	20241211	1081	91.49	20241125	3380	-38.76	20241211	1081	91.49	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
30	20241226	120328	54	100.00	KOSDAQ		유통	N	N	N	N	N	2040	85	2	4.35	3861071905	1803366	593.82	1955	2285	1945	2540	1369	1955	2141.04	0.25	0	-5534	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	540	31.38	0.80	12	6.81	65.00	2549.00	3380	20241211	-39.64	1081	20241125	88.71	3380	-39.64	20241211	1081	88.71	20241125	3380	-39.64	20241211	1081	88.71	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
31	20241226	110328	54	100.00	KOSDAQ		유통	N	N	N	N	N	2055	100	2	5.12	3714564840	1731860	570.28	1955	2285	1945	2540	1369	1955	2144.84	0.25	0	-8050	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	544	31.62	0.81	12	6.54	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	3380	-39.20	20241211	1081	90.10	20241125	3380	-39.20	20241211	1081	90.10	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
32	20241226	100329	54	100.00	KOSDAQ		유통	N	N	N	N	N	2050	95	2	4.86	3203441540	1485170	489.05	1955	2285	1945	2540	1369	1955	2156.95	0.25	0	-16774	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	5	1	26493538	543	31.54	0.80	12	5.61	65.00	2549.00	3380	20241211	-39.35	1081	20241125	89.64	3380	-39.35	20241211	1081	89.64	20241125	3380	-39.35	20241211	1081	89.64	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
33	20241226	090329	54	100.00	KOSDAQ		유통	N	N	N	N	N	1963	8	2	0.41	12516025	6398	2.11	1955	1985	1945	2540	1369	1955	1956.24	0.25	0	2570	2071	2012	1961	1902	1851	2042	1932	132	585	500	1360	1	1	26493538	520	30.20	0.77	12	0.02	65.00	2549.00	3380	20241211	-41.92	1081	20241125	81.59	3380	-41.92	20241211	1081	81.59	20241125	3380	-41.92	20241211	1081	81.59	20241125	0.07	N	016920	500	132 억	64984	N	N	N	01	N
34	20241224	160328	53	100.00	KOSDAQ		유통	N	N	N	N	N	1955	19	2	0.98	595377623	302245	62.37	1930	2020	1910	2515	1356	1936	1969.87	0.26	0	-5496	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	518	30.08	0.77	12	1.14	65.00	2549.00	3380	20241211	-42.16	1081	20241125	80.85	3380	-42.16	20241211	1081	80.85	20241125	3380	-42.16	20241211	1081	80.85	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
35	20241224	150328	53	100.00	KOSDAQ		유통	N	N	N	N	N	1952	16	2	0.83	565306280	286847	59.19	1930	2020	1910	2515	1356	1936	1970.78	0.26	0	-5080	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	517	30.03	0.77	12	1.08	65.00	2549.00	3380	20241211	-42.25	1081	20241125	80.57	3380	-42.25	20241211	1081	80.57	20241125	3380	-42.25	20241211	1081	80.57	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
36	20241224	140327	53	100.00	KOSDAQ		유통	N	N	N	N	N	1958	22	2	1.14	529634369	268658	55.44	1930	2020	1910	2515	1356	1936	1971.44	0.26	0	-10277	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	519	30.12	0.77	12	1.01	65.00	2549.00	3380	20241211	-42.07	1081	20241125	81.13	3380	-42.07	20241211	1081	81.13	20241125	3380	-42.07	20241211	1081	81.13	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
37	20241224	130327	53	100.00	KOSDAQ		유통	N	N	N	N	N	1964	28	2	1.45	497842514	252452	52.09	1930	2020	1910	2515	1356	1936	1972.06	0.26	0	-11427	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	520	30.22	0.77	12	0.95	65.00	2549.00	3380	20241211	-41.89	1081	20241125	81.68	3380	-41.89	20241211	1081	81.68	20241125	3380	-41.89	20241211	1081	81.68	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
38	20241224	120327	53	100.00	KOSDAQ		유통	N	N	N	N	N	1976	40	2	2.07	461946301	234240	48.33	1930	2020	1910	2515	1356	1936	1972.14	0.26	0	-9481	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	524	30.40	0.78	12	0.88	65.00	2549.00	3380	20241211	-41.54	1081	20241125	82.79	3380	-41.54	20241211	1081	82.79	20241125	3380	-41.54	20241211	1081	82.79	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
39	20241224	110328	53	100.00	KOSDAQ		유통	N	N	N	N	N	1972	36	2	1.86	427351249	216732	44.72	1930	2020	1910	2515	1356	1936	1971.83	0.26	0	-9912	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	522	30.34	0.77	12	0.82	65.00	2549.00	3380	20241211	-41.66	1081	20241125	82.42	3380	-41.66	20241211	1081	82.42	20241125	3380	-41.66	20241211	1081	82.42	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
40	20241224	100328	53	100.00	KOSDAQ		유통	N	N	N	N	N	1962	26	2	1.34	369469018	187262	38.64	1930	2020	1910	2515	1356	1936	1973.05	0.26	0	-3949	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	520	30.18	0.77	12	0.71	65.00	2549.00	3380	20241211	-41.95	1081	20241125	81.50	3380	-41.95	20241211	1081	81.50	20241125	3380	-41.95	20241211	1081	81.50	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
41	20241224	090329	53	100.00	KOSDAQ		유통	N	N	N	N	N	1911	-25	5	-1.29	36622132	19087	3.94	1930	1930	1910	2515	1356	1936	1918.50	0.26	0	-3174	2088	2012	1964	1888	1840	1988	1864	132	579	500	0	1	1	26493538	506	29.40	0.75	12	0.07	65.00	2549.00	3380	20241211	-43.46	1081	20241125	76.78	3380	-43.46	20241211	1081	76.78	20241125	3380	-43.46	20241211	1081	76.78	20241125	0.08	N	016920	500	132 억	70053	N	N	N	02	N
42	20241223	160325	53	100.00	KOSDAQ		유통	N	N	N	N	N	1936	-69	5	-3.44	936151167	480562	26.27	2010	2040	1916	2605	1405	2005	1947.95	0.46	0	-54756	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	513	29.78	0.76	12	1.81	65.00	2549.00	3380	20241211	-42.72	1081	20241125	79.09	3380	-42.72	20241211	1081	79.09	20241125	3380	-42.72	20241211	1081	79.09	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
43	20241223	150327	53	100.00	KOSDAQ		유통	N	N	N	N	N	1936	-69	5	-3.44	882005579	452614	24.74	2010	2040	1916	2605	1405	2005	1948.56	0.46	0	-50685	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	513	29.78	0.76	12	1.71	65.00	2549.00	3380	20241211	-42.72	1081	20241125	79.09	3380	-42.72	20241211	1081	79.09	20241125	3380	-42.72	20241211	1081	79.09	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
44	20241223	140325	53	100.00	KOSDAQ		유통	N	N	N	N	N	1942	-63	5	-3.14	817590966	419436	22.93	2010	2040	1916	2605	1405	2005	1949.12	0.46	0	-47478	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	515	29.88	0.76	12	1.58	65.00	2549.00	3380	20241211	-42.54	1081	20241125	79.65	3380	-42.54	20241211	1081	79.65	20241125	3380	-42.54	20241211	1081	79.65	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
45	20241223	130326	53	100.00	KOSDAQ		유통	N	N	N	N	N	1945	-60	5	-2.99	761467710	390616	21.35	2010	2040	1916	2605	1405	2005	1949.25	0.46	0	-42769	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	515	29.92	0.76	12	1.47	65.00	2549.00	3380	20241211	-42.46	1081	20241125	79.93	3380	-42.46	20241211	1081	79.93	20241125	3380	-42.46	20241211	1081	79.93	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
46	20241223	120326	53	100.00	KOSDAQ		유통	N	N	N	N	N	1936	-69	5	-3.44	673085984	345230	18.87	2010	2040	1916	2605	1405	2005	1949.50	0.46	0	-38881	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	513	29.78	0.76	12	1.30	65.00	2549.00	3380	20241211	-42.72	1081	20241125	79.09	3380	-42.72	20241211	1081	79.09	20241125	3380	-42.72	20241211	1081	79.09	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
47	20241223	110326	53	100.00	KOSDAQ		유통	N	N	N	N	N	1927	-78	5	-3.89	561963944	287654	15.72	2010	2040	1922	2605	1405	2005	1953.42	0.46	0	-35611	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	511	29.65	0.76	12	1.09	65.00	2549.00	3380	20241211	-42.99	1081	20241125	78.26	3380	-42.99	20241211	1081	78.26	20241125	3380	-42.99	20241211	1081	78.26	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
48	20241223	100325	53	100.00	KOSDAQ		유통	N	N	N	N	N	1924	-81	5	-4.04	453875623	231698	12.66	2010	2040	1923	2605	1405	2005	1958.70	0.46	0	-30030	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	510	29.60	0.75	12	0.87	65.00	2549.00	3380	20241211	-43.08	1081	20241125	77.98	3380	-43.08	20241211	1081	77.98	20241125	3380	-43.08	20241211	1081	77.98	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
49	20241223	090326	53	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-6	5	-0.30	105678655	52716	2.88	2010	2040	1998	2605	1405	2005	2004.67	0.46	0	-13943	2424	2214	2050	1840	1676	2132	1758	132	600	500	0	1	1	26493538	530	30.75	0.78	12	0.20	65.00	2549.00	3380	20241211	-40.86	1081	20241125	84.92	3380	-40.86	20241211	1081	84.92	20241125	3380	-40.86	20241211	1081	84.92	20241125	0.09	N	016920	500	132 억	121247	N	N	N	02	N
50	20241220	160324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2005	5	2	0.25	3786002143	1814365	383.36	2055	2260	1886	2600	1400	2000	2086.71	0.31	0	42684	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	5	1	26493538	531	30.85	0.79	12	6.85	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	3380	-40.68	20241211	1081	85.48	20241125	3380	-40.68	20241211	1081	85.48	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
51	20241220	150325	53	100.00	KOSDAQ		유통	N	N	N	N	N	1996	-4	5	-0.20	3741795428	1792322	378.70	2055	2260	1886	2600	1400	2000	2087.68	0.31	0	46378	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	1	1	26493538	529	30.71	0.78	12	6.77	65.00	2549.00	3380	20241211	-40.95	1081	20241125	84.64	3380	-40.95	20241211	1081	84.64	20241125	3380	-40.95	20241211	1081	84.64	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
52	20241220	140325	53	100.00	KOSDAQ		유통	N	N	N	N	N	2125	125	2	6.25	3211342637	1532277	323.75	2055	2260	1886	2600	1400	2000	2095.80	0.31	0	-1818	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	5	1	26493538	563	32.69	0.83	12	5.78	65.00	2549.00	3380	20241211	-37.13	1081	20241125	96.58	3380	-37.13	20241211	1081	96.58	20241125	3380	-37.13	20241211	1081	96.58	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
53	20241220	130324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2115	115	2	5.75	1914165602	940536	198.73	2055	2160	1886	2600	1400	2000	2035.19	0.31	0	-23054	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	5	1	26493538	560	32.54	0.83	12	3.55	65.00	2549.00	3380	20241211	-37.43	1081	20241125	95.65	3380	-37.43	20241211	1081	95.65	20241125	3380	-37.43	20241211	1081	95.65	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
54	20241220	120323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2085	85	2	4.25	911998482	467094	98.69	2055	2085	1886	2600	1400	2000	1952.49	0.31	0	-1766	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	5	1	26493538	552	32.08	0.82	12	1.76	65.00	2549.00	3380	20241211	-38.31	1081	20241125	92.88	3380	-38.31	20241211	1081	92.88	20241125	3380	-38.31	20241211	1081	92.88	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
55	20241220	110323	53	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-101	5	-5.05	567532253	292778	61.86	2055	2055	1886	2600	1400	2000	1938.43	0.31	0	-5706	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	1	1	26493538	503	29.22	0.74	12	1.11	65.00	2549.00	3380	20241211	-43.82	1081	20241125	75.67	3380	-43.82	20241211	1081	75.67	20241125	3380	-43.82	20241211	1081	75.67	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
56	20241220	100324	53	100.00	KOSDAQ		유통	N	N	N	N	N	1938	-62	5	-3.10	423645470	217360	45.93	2055	2055	1890	2600	1400	2000	1949.04	0.31	0	-7039	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	1	1	26493538	513	29.82	0.76	12	0.82	65.00	2549.00	3380	20241211	-42.66	1081	20241125	79.28	3380	-42.66	20241211	1081	79.28	20241125	3380	-42.66	20241211	1081	79.28	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
57	20241220	090325	53	100.00	KOSDAQ		유통	N	N	N	N	N	2030	30	2	1.50	76680900	37461	7.92	2055	2055	2030	2600	1400	2000	2047.00	0.31	0	-13330	2230	2114	2054	1938	1878	2085	1909	132	600	500	0	5	1	26493538	538	31.23	0.80	12	0.14	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	3380	-39.94	20241211	1081	87.79	20241125	3380	-39.94	20241211	1081	87.79	20241125	0.09	N	016920	500	132 억	82375	N	N	N	02	N
58	20241219	160324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-120	5	-5.66	918006794	448195	56.05	2060	2170	1994	2755	1485	2120	2048.24	0.27	0	10911	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	530	30.77	0.78	12	1.69	65.00	2549.00	3380	20241211	-40.83	1081	20241125	85.01	3380	-40.83	20241211	1081	85.01	20241125	3380	-40.83	20241211	1081	85.01	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
59	20241219	150322	53	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-121	5	-5.71	877722715	428050	53.53	2060	2170	1994	2755	1485	2120	2050.51	0.27	0	12584	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	1	1	26493538	530	30.75	0.78	12	1.62	65.00	2549.00	3380	20241211	-40.86	1081	20241125	84.92	3380	-40.86	20241211	1081	84.92	20241125	3380	-40.86	20241211	1081	84.92	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
60	20241219	140323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-110	5	-5.19	726559176	352937	44.13	2060	2170	1994	2755	1485	2120	2058.60	0.27	0	15951	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	533	30.92	0.79	12	1.33	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	3380	-40.53	20241211	1081	85.94	20241125	3380	-40.53	20241211	1081	85.94	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
61	20241219	130322	53	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-122	5	-5.75	635374008	307529	38.46	2060	2170	1994	2755	1485	2120	2066.05	0.27	0	22404	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	1	1	26493538	529	30.74	0.78	12	1.16	65.00	2549.00	3380	20241211	-40.89	1081	20241125	84.83	3380	-40.89	20241211	1081	84.83	20241125	3380	-40.89	20241211	1081	84.83	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
62	20241219	120323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-105	5	-4.95	505834620	242807	30.36	2060	2170	2005	2755	1485	2120	2083.27	0.27	0	25034	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	534	31.00	0.79	12	0.92	65.00	2549.00	3380	20241211	-40.38	1081	20241125	86.40	3380	-40.38	20241211	1081	86.40	20241125	3380	-40.38	20241211	1081	86.40	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
63	20241219	110323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-65	5	-3.07	363561245	172388	21.56	2060	2170	2055	2755	1485	2120	2108.97	0.27	0	23773	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	544	31.62	0.81	12	0.65	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	3380	-39.20	20241211	1081	90.10	20241125	3380	-39.20	20241211	1081	90.10	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
64	20241219	100323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-35	5	-1.65	276177355	130218	16.28	2060	2170	2060	2755	1485	2120	2120.88	0.27	0	24531	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	552	32.08	0.82	12	0.49	65.00	2549.00	3380	20241211	-38.31	1081	20241125	92.88	3380	-38.31	20241211	1081	92.88	20241125	3380	-38.31	20241211	1081	92.88	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
65	20241219	090323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2120	0	3	0.00	64760570	30820	3.85	2060	2120	2060	2755	1485	2120	2101.22	0.27	0	20585	2253	2186	2088	2021	1923	2220	2055	132	635	500	0	5	1	26493538	562	32.62	0.83	12	0.12	65.00	2549.00	3380	20241211	-37.28	1081	20241125	96.11	3380	-37.28	20241211	1081	96.11	20241125	3380	-37.28	20241211	1081	96.11	20241125	0.09	N	016920	500	132 억	71447	N	N	N	02	N
66	20241218	160322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2120	0	3	0.00	1654118285	797353	45.38	2055	2155	1990	2755	1485	2120	2074.48	0.38	0	-14966	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	562	32.62	0.83	12	3.01	65.00	2549.00	3380	20241211	-37.28	1081	20241125	96.11	3380	-37.28	20241211	1081	96.11	20241125	3380	-37.28	20241211	1081	96.11	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
67	20241218	150323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2150	30	2	1.42	1591446405	767979	43.71	2055	2155	1990	2755	1485	2120	2072.25	0.38	0	-14964	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	570	33.08	0.84	12	2.90	65.00	2549.00	3380	20241211	-36.39	1081	20241125	98.89	3380	-36.39	20241211	1081	98.89	20241125	3380	-36.39	20241211	1081	98.89	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
68	20241218	140322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-35	5	-1.65	1353325860	656035	37.34	2055	2150	1990	2755	1485	2120	2062.89	0.38	0	-21170	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	552	32.08	0.82	12	2.48	65.00	2549.00	3380	20241211	-38.31	1081	20241125	92.88	3380	-38.31	20241211	1081	92.88	20241125	3380	-38.31	20241211	1081	92.88	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
69	20241218	130322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-55	5	-2.59	1277931190	619713	35.27	2055	2150	1990	2755	1485	2120	2062.13	0.38	0	-22873	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	547	31.77	0.81	12	2.34	65.00	2549.00	3380	20241211	-38.91	1081	20241125	91.03	3380	-38.91	20241211	1081	91.03	20241125	3380	-38.91	20241211	1081	91.03	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
70	20241218	120324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-20	5	-0.94	1220698890	592250	33.71	2055	2150	1990	2755	1485	2120	2061.12	0.38	0	-21352	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	556	32.31	0.82	12	2.24	65.00	2549.00	3380	20241211	-37.87	1081	20241125	94.26	3380	-37.87	20241211	1081	94.26	20241125	3380	-37.87	20241211	1081	94.26	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
71	20241218	110323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-60	5	-2.83	879215330	430698	24.51	2055	2145	1990	2755	1485	2120	2041.37	0.38	0	-16077	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	546	31.69	0.81	12	1.63	65.00	2549.00	3380	20241211	-39.05	1081	20241125	90.56	3380	-39.05	20241211	1081	90.56	20241125	3380	-39.05	20241211	1081	90.56	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
72	20241218	100323	53	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-110	5	-5.19	659348200	322298	18.34	2055	2145	1990	2755	1485	2120	2045.77	0.38	0	-25667	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	533	30.92	0.79	12	1.22	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	3380	-40.53	20241211	1081	85.94	20241125	3380	-40.53	20241211	1081	85.94	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
73	20241218	090324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-75	5	-3.54	55126669	27147	1.55	2055	2060	1990	2755	1485	2120	2030.67	0.38	0	3781	2330	2225	2065	1960	1800	2277	2012	132	635	500	0	5	1	26493538	542	31.46	0.80	12	0.10	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	3380	-39.50	20241211	1081	89.18	20241125	3380	-39.50	20241211	1081	89.18	20241125	0.12	N	016920	500	132 억	99500	N	N	N	02	N
74	20241217	160321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2120	35	2	1.68	3551690040	1754849	83.58	2025	2170	1905	2710	1460	2085	2023.89	0.57	0	-53117	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	562	32.62	0.83	12	6.62	65.00	2549.00	3380	20241211	-37.28	1081	20241125	96.11	3380	-37.28	20241211	1081	96.11	20241125	3380	-37.28	20241211	1081	96.11	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
75	20241217	150322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2095	10	2	0.48	3402697630	1684134	80.21	2025	2170	1905	2710	1460	2085	2020.44	0.57	0	-46647	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	555	32.23	0.82	12	6.36	65.00	2549.00	3380	20241211	-38.02	1081	20241125	93.80	3380	-38.02	20241211	1081	93.80	20241125	3380	-38.02	20241211	1081	93.80	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
76	20241217	140324	53	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-35	5	-1.68	3144201410	1558472	74.23	2025	2170	1905	2710	1460	2085	2017.49	0.57	0	-42427	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	543	31.54	0.80	12	5.88	65.00	2549.00	3380	20241211	-39.35	1081	20241125	89.64	3380	-39.35	20241211	1081	89.64	20241125	3380	-39.35	20241211	1081	89.64	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
77	20241217	130318	53	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-92	5	-4.41	2983760271	1478384	70.41	2025	2170	1905	2710	1460	2085	2018.26	0.57	0	-50846	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	1	1	26493538	528	30.66	0.78	12	5.58	65.00	2549.00	3380	20241211	-41.04	1081	20241125	84.37	3380	-41.04	20241211	1081	84.37	20241125	3380	-41.04	20241211	1081	84.37	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
78	20241217	120322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-75	5	-3.60	2858238562	1415688	67.43	2025	2170	1905	2710	1460	2085	2018.97	0.57	0	-44645	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	533	30.92	0.79	12	5.34	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	3380	-40.53	20241211	1081	85.94	20241125	3380	-40.53	20241211	1081	85.94	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
79	20241217	110321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-55	5	-2.64	2685090896	1329472	63.32	2025	2170	1905	2710	1460	2085	2019.67	0.57	0	-61815	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	538	31.23	0.80	12	5.02	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	3380	-39.94	20241211	1081	87.79	20241125	3380	-39.94	20241211	1081	87.79	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
80	20241217	100317	53	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-30	5	-1.44	1985688711	996625	47.47	2025	2145	1905	2710	1460	2085	1992.41	0.57	0	-36021	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	5	1	26493538	544	31.62	0.81	12	3.76	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	3380	-39.20	20241211	1081	90.10	20241125	3380	-39.20	20241211	1081	90.10	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
81	20241217	090321	53	100.00	KOSDAQ		유통	N	N	N	N	N	1983	-102	5	-4.89	198902126	99305	4.73	2025	2030	1983	2710	1460	2085	2002.94	0.57	0	-9073	2728	2406	2218	1896	1708	2312	1802	132	625	500	0	1	1	26493538	525	30.51	0.78	12	0.37	65.00	2549.00	3380	20241211	-41.33	1081	20241125	83.44	3380	-41.33	20241211	1081	83.44	20241125	3380	-41.33	20241211	1081	83.44	20241125	0.12	N	016920	500	132 억	150471	N	N	N	02	N
82	20241216	160321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-565	5	-21.32	4704153560	2081337	60.76	2480	2540	2030	3445	1855	2650	2258.80	1.18	0	-163536	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	552	32.08	0.82	12	7.86	65.00	2549.00	3380	20241211	-38.31	1081	20241125	92.88	3380	-38.31	20241211	1081	92.88	20241125	3380	-38.31	20241211	1081	92.88	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
83	20241216	150321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-610	5	-23.02	4557652380	2010360	58.69	2480	2540	2030	3445	1855	2650	2265.49	1.18	0	-152269	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	540	31.38	0.80	12	7.59	65.00	2549.00	3380	20241211	-39.64	1081	20241125	88.71	3380	-39.64	20241211	1081	88.71	20241125	3380	-39.64	20241211	1081	88.71	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
84	20241216	140320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-520	5	-19.62	3996978385	1739530	50.78	2480	2540	2120	3445	1855	2650	2296.05	1.18	0	-130076	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	564	32.77	0.84	12	6.57	65.00	2549.00	3380	20241211	-36.98	1081	20241125	97.04	3380	-36.98	20241211	1081	97.04	20241125	3380	-36.98	20241211	1081	97.04	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
85	20241216	130322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-500	5	-18.87	3731691420	1616276	47.18	2480	2540	2140	3445	1855	2650	2307.06	1.18	0	-122386	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	570	33.08	0.84	12	6.10	65.00	2549.00	3380	20241211	-36.39	1081	20241125	98.89	3380	-36.39	20241211	1081	98.89	20241125	3380	-36.39	20241211	1081	98.89	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
86	20241216	120322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2250	-400	5	-15.09	3227245340	1386076	40.46	2480	2540	2200	3445	1855	2650	2326.39	1.18	0	-105819	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	596	34.62	0.88	12	5.23	65.00	2549.00	3380	20241211	-33.43	1081	20241125	108.14	3380	-33.43	20241211	1081	108.14	20241125	3380	-33.43	20241211	1081	108.14	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
87	20241216	110321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-370	5	-13.96	3046777940	1306497	38.14	2480	2540	2200	3445	1855	2650	2329.99	1.18	0	-99893	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	604	35.08	0.89	12	4.93	65.00	2549.00	3380	20241211	-32.54	1081	20241125	110.92	3380	-32.54	20241211	1081	110.92	20241125	3380	-32.54	20241211	1081	110.92	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
88	20241216	100322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-365	5	-13.77	2661426270	1137324	33.20	2480	2540	2200	3445	1855	2650	2337.80	1.18	0	-78223	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	605	35.15	0.90	12	4.29	65.00	2549.00	3380	20241211	-32.40	1081	20241125	111.38	3380	-32.40	20241211	1081	111.38	20241125	3380	-32.40	20241211	1081	111.38	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
89	20241216	090321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-220	5	-8.30	573558890	234061	6.83	2480	2540	2280	3445	1855	2650	2443.13	1.18	0	9356	3060	2855	2485	2280	1910	2957	2382	132	795	500	0	5	1	26493538	644	37.38	0.95	12	0.88	65.00	2549.00	3380	20241211	-28.11	1081	20241125	124.79	3380	-28.11	20241211	1081	124.79	20241125	3380	-28.11	20241211	1081	124.79	20241125	0.12	N	016920	500	132 억	313357	N	N	N	02	N
90	20241213	160315	53	100.00	KOSDAQ		유통	N	N	N	N	N	2650	215	2	8.83	8227071950	3390625	63.34	2490	2690	2115	3165	1705	2435	2426.16	0.17	0	267210	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	702	40.77	1.04	12	12.80	65.00	2549.00	3380	20241211	-21.60	1081	20241125	145.14	3380	-21.60	20241211	1081	145.14	20241125	3380	-21.60	20241211	1081	145.14	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
91	20241213	150320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2575	140	2	5.75	7403513935	3078066	57.51	2490	2650	2115	3165	1705	2435	2405.25	0.17	0	260710	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	682	39.62	1.01	12	11.62	65.00	2549.00	3380	20241211	-23.82	1081	20241125	138.21	3380	-23.82	20241211	1081	138.21	20241125	3380	-23.82	20241211	1081	138.21	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
92	20241213	140322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2505	70	2	2.87	6276483375	2638902	49.30	2490	2650	2115	3165	1705	2435	2378.45	0.17	0	180365	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	664	38.54	0.98	12	9.96	65.00	2549.00	3380	20241211	-25.89	1081	20241125	131.73	3380	-25.89	20241211	1081	131.73	20241125	3380	-25.89	20241211	1081	131.73	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
93	20241213	130322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	5	2	0.21	5131958280	2185841	40.84	2490	2510	2115	3165	1705	2435	2347.82	0.17	0	174800	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	646	37.54	0.96	12	8.25	65.00	2549.00	3380	20241211	-27.81	1081	20241125	125.72	3380	-27.81	20241211	1081	125.72	20241125	3380	-27.81	20241211	1081	125.72	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
94	20241213	120322	53	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-45	5	-1.85	4191789260	1802136	33.67	2490	2510	2115	3165	1705	2435	2326.01	0.17	0	220138	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	633	36.77	0.94	12	6.80	65.00	2549.00	3380	20241211	-29.29	1081	20241125	121.09	3380	-29.29	20241211	1081	121.09	20241125	3380	-29.29	20241211	1081	121.09	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
95	20241213	110321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-60	5	-2.46	3851379525	1658634	30.99	2490	2510	2115	3165	1705	2435	2322.02	0.17	0	217634	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	629	36.54	0.93	12	6.26	65.00	2549.00	3380	20241211	-29.73	1081	20241125	119.70	3380	-29.73	20241211	1081	119.70	20241125	3380	-29.73	20241211	1081	119.70	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
96	20241213	100320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2295	-140	5	-5.75	3125437140	1348918	25.20	2490	2510	2115	3165	1705	2435	2317.00	0.17	0	216705	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	608	35.31	0.90	12	5.09	65.00	2549.00	3380	20241211	-32.10	1081	20241125	112.30	3380	-32.10	20241211	1081	112.30	20241125	3380	-32.10	20241211	1081	112.30	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
97	20241213	090321	53	100.00	KOSDAQ		유통	N	N	N	N	N	2455	20	2	0.82	283773065	114439	2.14	2490	2510	2455	3165	1705	2435	2479.69	0.17	0	-1117	3045	2740	2495	2190	1945	2617	2067	132	730	500	0	5	1	26493538	650	37.77	0.96	12	0.43	65.00	2549.00	3380	20241211	-27.37	1081	20241125	127.10	3380	-27.37	20241211	1081	127.10	20241125	3380	-27.37	20241211	1081	127.10	20241125	0.14	N	016920	500	132 억	46109	N	N	N	02	N
98	20241212	160320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-400	5	-14.11	13279020605	5293162	83.31	2800	2800	2250	3685	1985	2835	2508.77	0.17	0	1480	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	645	37.46	0.96	12	19.98	65.00	2549.00	3380	20241211	-27.96	1081	20241125	125.25	3380	-27.96	20241211	1081	125.25	20241125	3380	-27.96	20241211	1081	125.25	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
99	20241212	150320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-440	5	-15.52	13078891255	5210119	82.01	2800	2800	2250	3685	1985	2835	2510.29	0.17	0	2919	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	635	36.85	0.94	12	19.67	65.00	2549.00	3380	20241211	-29.14	1081	20241125	121.55	3380	-29.14	20241211	1081	121.55	20241125	3380	-29.14	20241211	1081	121.55	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
100	20241212	140320	53	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-325	5	-11.46	12389581675	4925134	77.52	2800	2800	2250	3685	1985	2835	2515.58	0.17	0	2868	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	665	38.62	0.98	12	18.59	65.00	2549.00	3380	20241211	-25.74	1081	20241125	132.19	3380	-25.74	20241211	1081	132.19	20241125	3380	-25.74	20241211	1081	132.19	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
101	20241212	130318	53	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-320	5	-11.29	12064438775	4795972	75.49	2800	2800	2250	3685	1985	2835	2515.54	0.17	0	2763	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	666	38.69	0.99	12	18.10	65.00	2549.00	3380	20241211	-25.59	1081	20241125	132.65	3380	-25.59	20241211	1081	132.65	20241125	3380	-25.59	20241211	1081	132.65	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
102	20241212	120317	53	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-270	5	-9.52	11621162025	4620884	72.73	2800	2800	2250	3685	1985	2835	2514.92	0.17	0	1766	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	680	39.46	1.01	12	17.44	65.00	2549.00	3380	20241211	-24.11	1081	20241125	137.28	3380	-24.11	20241211	1081	137.28	20241125	3380	-24.11	20241211	1081	137.28	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
103	20241212	110318	53	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-170	5	-6.00	10336201270	4122552	64.89	2800	2800	2250	3685	1985	2835	2507.23	0.17	0	3553	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	706	41.00	1.05	12	15.56	65.00	2549.00	3380	20241211	-21.15	1081	20241125	146.53	3380	-21.15	20241211	1081	146.53	20241125	3380	-21.15	20241211	1081	146.53	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
104	20241212	100317	53	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-305	5	-10.76	7116521745	2882620	45.37	2800	2800	2250	3685	1985	2835	2468.77	0.17	0	62692	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	670	38.92	0.99	12	10.88	65.00	2549.00	3380	20241211	-25.15	1081	20241125	134.04	3380	-25.15	20241211	1081	134.04	20241125	3380	-25.15	20241211	1081	134.04	20241125	0.20	N	016920	500	132 억	44655	N	N	N	02	N
105	20241212	090319	53	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-310	5	-10.93	498593195	188904	2.97	2800	2800	2525	3685	1985	2835	2639.40	0.17	0	16026	3751	3292	2921	2462	2091	3107	2277	132	850	500	0	5	1	26493538	669	38.85	0.99	12	0.71	65.00	2549.00	3380	20241211	-25.30	1081	20241125	133.58	3380	-25.30	20241211	1081	133.58	20241125	3380	-25.30	20241211	1081	133.58	20241125	0.20	N	016920	500	132 억	44655	Y	N	N	02	N
106	20241211	160317	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2835	5	2	0.18	18306672110	6325235	50.22	3200	3380	2550	3675	1985	2830	2894.26	0.16	0	2572	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	751	43.62	1.11	12	23.87	65.00	2549.00	3380	20241211	-16.12	1081	20241125	162.26	3380	-16.12	20241211	1081	162.26	20241125	3380	-16.12	20241211	1081	162.26	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
107	20241211	150237	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2810	-20	5	-0.71	17883645600	6174942	49.02	3200	3380	2550	3675	1985	2830	2896.18	0.16	0	2575	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	744	43.23	1.10	12	23.31	65.00	2549.00	3380	20241211	-16.86	1081	20241125	159.94	3380	-16.86	20241211	1081	159.94	20241125	3380	-16.86	20241211	1081	159.94	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
108	20241211	140319	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2825	-5	5	-0.18	17349976605	5985274	47.52	3200	3380	2550	3675	1985	2830	2898.80	0.16	0	3541	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	748	43.46	1.11	12	22.59	65.00	2549.00	3380	20241211	-16.42	1081	20241125	161.33	3380	-16.42	20241211	1081	161.33	20241125	3380	-16.42	20241211	1081	161.33	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
109	20241211	130319	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2825	-5	5	-0.18	16744572690	5771125	45.82	3200	3380	2550	3675	1985	2830	2901.46	0.16	0	5495	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	748	43.46	1.11	12	21.78	65.00	2549.00	3380	20241211	-16.42	1081	20241125	161.33	3380	-16.42	20241211	1081	161.33	20241125	3380	-16.42	20241211	1081	161.33	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
110	20241211	120321	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2860	30	2	1.06	15172716445	5225264	41.48	3200	3380	2550	3675	1985	2830	2903.75	0.16	0	4955	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	758	44.00	1.12	12	19.72	65.00	2549.00	3380	20241211	-15.38	1081	20241125	164.57	3380	-15.38	20241211	1081	164.57	20241125	3380	-15.38	20241211	1081	164.57	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
111	20241211	110319	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2660	-170	5	-6.01	13162808240	4499499	35.72	3200	3380	2550	3675	1985	2830	2925.43	0.16	0	73727	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	705	40.92	1.04	12	16.98	65.00	2549.00	3380	20241211	-21.30	1081	20241125	146.07	3380	-21.30	20241211	1081	146.07	20241125	3380	-21.30	20241211	1081	146.07	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
112	20241211	100319	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2920	90	2	3.18	10630803310	3571495	28.35	3200	3380	2595	3675	1985	2830	2976.64	0.16	0	23674	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	774	44.92	1.15	12	13.48	65.00	2549.00	3380	20241211	-13.61	1081	20241125	170.12	3380	-13.61	20241211	1081	170.12	20241125	3380	-13.61	20241211	1081	170.12	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
113	20241211	090320	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3330	500	2	17.67	1230416540	384446	3.05	3200	3380	3130	3675	1985	2830	3202.20	0.16	0	-445	3350	3090	2570	2310	1790	3220	2440	132	845	500	0	5	1	26493538	882	51.23	1.31	12	1.45	65.00	2549.00	3380	20241211	-1.48	1081	20241125	208.05	3380	-1.48	20241211	1081	208.05	20241125	3380	-1.48	20241211	1081	208.05	20241125	0.19	N	016920	500	132 억	42104	N	N	N	02	N
114	20241210	160318	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2830	650	1	29.82	33180236810	12575065	133.22	2365	2830	2050	2830	1530	2180	2639.27	0.21	0	-13107	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	750	43.54	1.11	12	47.46	65.00	2549.00	2830	20241210	0.00	1081	20241125	161.79	2830	0.00	20241210	1081	161.79	20241125	2830	0.00	20241210	1081	161.79	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
115	20241210	150318	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2790	610	2	27.98	31502760335	11980875	126.93	2365	2830	2050	2830	1530	2180	2630.50	0.21	0	-7778	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	739	42.92	1.09	12	45.22	65.00	2549.00	2830	20241210	-1.41	1081	20241125	158.09	2830	-1.41	20241210	1081	158.09	20241125	2830	-1.41	20241210	1081	158.09	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
116	20241210	140318	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2740	560	2	25.69	28840075445	11011417	116.66	2365	2830	2050	2830	1530	2180	2620.25	0.21	0	-209	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	726	42.15	1.07	12	41.56	65.00	2549.00	2830	20241210	-3.18	1081	20241125	153.47	2830	-3.18	20241210	1081	153.47	20241125	2830	-3.18	20241210	1081	153.47	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
117	20241210	130316	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2565	385	2	17.66	25823830660	9878215	104.65	2365	2830	2050	2830	1530	2180	2615.49	0.21	0	-10220	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	680	39.46	1.01	12	37.29	65.00	2549.00	2830	20241210	-9.36	1081	20241125	137.28	2830	-9.36	20241210	1081	137.28	20241125	2830	-9.36	20241210	1081	137.28	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
118	20241210	120317	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2775	595	2	27.29	15365902825	5782169	61.26	2365	2830	2365	2830	1530	2180	2659.85	0.21	0	-9534	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	735	42.69	1.09	12	21.82	65.00	2549.00	2830	20241210	-1.94	1081	20241125	156.71	2830	-1.94	20241210	1081	156.71	20241125	2830	-1.94	20241210	1081	156.71	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
119	20241210	110317	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2830	650	1	29.82	14780180830	5574666	59.06	2365	2830	2365	2830	1530	2180	2653.75	0.21	0	-9519	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	750	43.54	1.11	12	21.04	65.00	2549.00	2830	20241210	0.00	1081	20241125	161.79	2830	0.00	20241210	1081	161.79	20241125	2830	0.00	20241210	1081	161.79	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
120	20241210	100317	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2830	650	1	29.82	14084776385	5328928	56.46	2365	2830	2365	2830	1530	2180	2645.59	0.21	0	-9509	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	750	43.54	1.11	12	20.11	65.00	2549.00	2830	20241210	0.00	1081	20241125	161.79	2830	0.00	20241210	1081	161.79	20241125	2830	0.00	20241210	1081	161.79	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
121	20241210	090320	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2540	360	2	16.51	4041014355	1619935	17.16	2365	2590	2365	2830	1530	2180	2500.23	0.21	0	-2242	2576	2378	1982	1784	1388	2477	1883	132	650	500	1520	5	1	26493538	673	39.08	1.00	12	6.11	65.00	2549.00	2590	20241210	-1.93	1081	20241125	134.97	2590	-1.93	20241210	1081	134.97	20241125	2590	-1.93	20241210	1081	134.97	20241125	0.19	N	016920	500	132 억	55026	N	N	N	01	N
122	20241209	160315	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2180	501	1	29.84	18711539966	9356698	94.55	1600	2180	1586	2180	1176	1679	1999.78	0.20	0	1885	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	578	33.54	0.86	12	35.32	65.00	2549.00	2180	20241209	0.00	1081	20241125	101.67	2180	0.00	20241209	1081	101.67	20241125	2180	0.00	20241209	1081	101.67	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
123	20241209	150318	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2180	501	1	29.84	18643480366	9325478	94.24	1600	2180	1586	2180	1176	1679	1999.22	0.20	0	-102	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	578	33.54	0.86	12	35.20	65.00	2549.00	2180	20241209	0.00	1081	20241125	101.67	2180	0.00	20241209	1081	101.67	20241125	2180	0.00	20241209	1081	101.67	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
124	20241209	140317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2175	496	2	29.54	16712976591	8439542	85.29	1600	2180	1586	2180	1176	1679	1980.34	0.20	0	-6330	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	576	33.46	0.85	12	31.86	65.00	2549.00	2180	20241209	-0.23	1081	20241125	101.20	2180	-0.23	20241209	1081	101.20	20241125	2180	-0.23	20241209	1081	101.20	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
125	20241209	130319	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2165	486	2	28.95	15399501906	7831828	79.14	1600	2170	1586	2180	1176	1679	1966.29	0.20	0	-8306	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	574	33.31	0.85	12	29.56	65.00	2549.00	2170	20241209	-0.23	1081	20241125	100.28	2170	-0.23	20241209	1081	100.28	20241125	2170	-0.23	20241209	1081	100.28	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
126	20241209	120317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2075	396	2	23.59	13104185351	6760024	68.31	1600	2120	1586	2180	1176	1679	1938.50	0.20	0	-2450	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	550	31.92	0.81	12	25.52	65.00	2549.00	2120	20241209	-2.12	1081	20241125	91.95	2120	-2.12	20241209	1081	91.95	20241125	2120	-2.12	20241209	1081	91.95	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
127	20241209	110318	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2040	361	2	21.50	10941000276	5717615	57.78	1600	2070	1586	2180	1176	1679	1913.58	0.20	0	-5605	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	5	1	26493538	540	31.38	0.80	12	21.58	65.00	2549.00	2070	20241209	-1.45	1081	20241125	88.71	2070	-1.45	20241209	1081	88.71	20241125	2070	-1.45	20241209	1081	88.71	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
128	20241209	100317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1877	198	2	11.79	5936374091	3200392	32.34	1600	1996	1586	2180	1176	1679	1854.92	0.20	0	-8150	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	1	1	26493538	497	28.88	0.74	12	12.08	65.00	2549.00	1996	20241209	-5.96	1081	20241125	73.64	1996	-5.96	20241209	1081	73.64	20241125	1996	-5.96	20241209	1081	73.64	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
129	20241209	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1605	-74	5	-4.41	350620692	217585	2.20	1600	1679	1586	2180	1176	1679	1611.23	0.20	0	7305	2127	1903	1625	1401	1123	2015	1513	132	501	500	1170	1	1	26493538	425	24.69	0.63	12	0.82	65.00	2549.00	1849	20241206	-13.20	1081	20241125	48.47	1849	-13.20	20241206	1081	48.47	20241125	1849	-13.20	20241206	1081	48.47	20241125	0.12	N	016920	500	132 억	54303	N	N	N	00	N
130	20241206	160315	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1679	198	2	13.37	16677457878	9839668	88.06	1464	1849	1347	1925	1037	1481	1694.98	0.19	0	596	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	445	25.83	0.66	12	37.14	65.00	2549.00	1849	20241206	-9.19	1081	20241125	55.32	1849	-9.19	20241206	1081	55.32	20241125	1849	-9.19	20241206	1081	55.32	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
131	20241206	150316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1720	239	2	16.14	16052589911	9473607	84.78	1464	1849	1347	1925	1037	1481	1694.49	0.19	0	4628	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	456	26.46	0.67	12	35.76	65.00	2549.00	1849	20241206	-6.98	1081	20241125	59.11	1849	-6.98	20241206	1081	59.11	20241125	1849	-6.98	20241206	1081	59.11	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
132	20241206	140314	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1716	235	2	15.87	14644187923	8671330	77.60	1464	1849	1347	1925	1037	1481	1688.84	0.19	0	-2652	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	455	26.40	0.67	12	32.73	65.00	2549.00	1849	20241206	-7.19	1081	20241125	58.74	1849	-7.19	20241206	1081	58.74	20241125	1849	-7.19	20241206	1081	58.74	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
133	20241206	130315	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1770	289	2	19.51	13180736685	7811636	69.91	1464	1849	1347	1925	1037	1481	1687.36	0.19	0	3760	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	469	27.23	0.69	12	29.49	65.00	2549.00	1849	20241206	-4.27	1081	20241125	63.74	1849	-4.27	20241206	1081	63.74	20241125	1849	-4.27	20241206	1081	63.74	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
134	20241206	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1763	282	2	19.04	9563254296	5798738	51.89	1464	1773	1347	1925	1037	1481	1649.24	0.19	0	13066	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	467	27.12	0.69	12	21.89	65.00	2549.00	1779	20241205	-0.90	1081	20241125	63.09	1779	-0.90	20241205	1081	63.09	20241125	1779	-0.90	20241205	1081	63.09	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
135	20241206	110315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	234	2	15.80	8082972536	4946719	44.27	1464	1773	1347	1925	1037	1481	1634.05	0.19	0	1225	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	454	26.38	0.67	12	18.67	65.00	2549.00	1779	20241205	-3.60	1081	20241125	58.65	1779	-3.60	20241205	1081	58.65	20241125	1779	-3.60	20241205	1081	58.65	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
136	20241206	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1659	178	2	12.02	3978892385	2550093	22.82	1464	1678	1347	1925	1037	1481	1560.34	0.19	0	-1491	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	440	25.52	0.65	12	9.63	65.00	2549.00	1779	20241205	-6.75	1081	20241125	53.47	1779	-6.75	20241205	1081	53.47	20241125	1779	-6.75	20241205	1081	53.47	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
137	20241206	090314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	-47	5	-3.17	216451707	153647	1.38	1464	1464	1347	1925	1037	1481	1408.04	0.19	0	14195	1999	1740	1520	1261	1041	1869	1390	132	444	500	1030	1	1	26493538	380	22.06	0.56	12	0.58	65.00	2549.00	1779	20241205	-19.39	1081	20241125	32.65	1779	-19.39	20241205	1081	32.65	20241125	1779	-19.39	20241205	1081	32.65	20241125	0.19	N	016920	500	132 억	49214	N	N	N	00	N
138	20241205	160310	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1481	19	2	1.30	17662958015	11155336	495.13	1323	1779	1300	1900	1024	1462	1584.35	0.16	0	8389	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	392	22.78	0.58	12	42.11	65.00	2549.00	1779	20241205	-16.75	1081	20241125	37.00	1779	-16.75	20241205	1081	37.00	20241125	1779	-16.75	20241205	1081	37.00	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
139	20241205	150313	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1531	69	2	4.72	17371444550	10960002	486.46	1323	1779	1300	1900	1024	1462	1585.92	0.16	0	3529	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	406	23.55	0.60	12	41.37	65.00	2549.00	1779	20241205	-13.94	1081	20241125	41.63	1779	-13.94	20241205	1081	41.63	20241125	1779	-13.94	20241205	1081	41.63	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
140	20241205	140311	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1545	83	2	5.68	16779226355	10571835	469.23	1323	1779	1300	1900	1024	1462	1588.15	0.16	0	-2545	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	409	23.77	0.61	12	39.90	65.00	2549.00	1779	20241205	-13.15	1081	20241125	42.92	1779	-13.15	20241205	1081	42.92	20241125	1779	-13.15	20241205	1081	42.92	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
141	20241205	130311	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1592	130	2	8.89	15539339114	9794383	434.72	1323	1779	1300	1900	1024	1462	1587.62	0.16	0	6286	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	422	24.49	0.62	12	36.97	65.00	2549.00	1779	20241205	-10.51	1081	20241125	47.27	1779	-10.51	20241205	1081	47.27	20241125	1779	-10.51	20241205	1081	47.27	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
142	20241205	120311	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1463	1	2	0.07	13518307484	8517035	378.03	1323	1779	1300	1900	1024	1462	1588.44	0.16	0	1170	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	388	22.51	0.57	12	32.15	65.00	2549.00	1779	20241205	-17.76	1081	20241125	35.34	1779	-17.76	20241205	1081	35.34	20241125	1779	-17.76	20241205	1081	35.34	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
143	20241205	110311	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1463	1	2	0.07	13195382260	8295560	368.20	1323	1779	1300	1900	1024	1462	1591.95	0.16	0	3523	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	388	22.51	0.57	12	31.31	65.00	2549.00	1779	20241205	-17.76	1081	20241125	35.34	1779	-17.76	20241205	1081	35.34	20241125	1779	-17.76	20241205	1081	35.34	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
144	20241205	100309	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1521	59	2	4.04	12088340600	7565665	335.80	1323	1779	1300	1900	1024	1462	1599.29	0.16	0	7412	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	403	23.40	0.60	12	28.56	65.00	2549.00	1779	20241205	-14.50	1081	20241125	40.70	1779	-14.50	20241205	1081	40.70	20241125	1779	-14.50	20241205	1081	40.70	20241125	0.19	N	016920	500	132 억	41948	N	N	N	00	N
145	20241205	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1304	-158	5	-10.81	907886454	660930	29.34	1323	1425	1300	1900	1024	1462	1360.98	0.16	0	20968	1488	1474	1448	1434	1408	1482	1442	132	438	500	1020	1	1	26493538	345	20.06	0.51	12	2.49	65.00	2549.00	1670	20240329	-21.92	1081	20241125	20.63	1670	-21.92	20240329	1081	20.63	20241125	1670	-21.92	20240329	1081	20.63	20241125	0.19	N	016920	500	132 억	41948	Y	N	N	00	N
146	20241204	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3269145201	2252841	2523.00	1431	1462	1422	1462	788	1125	1451.42	0.17	0	-1295	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.50	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
147	20241204	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3267118869	2251455	2521.45	1431	1462	1422	1462	788	1125	1451.42	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.50	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
148	20241204	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3164305181	2181131	2442.69	1431	1462	1422	1462	788	1125	1451.08	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.23	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
149	20241204	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3147758265	2169813	2430.02	1431	1462	1422	1462	788	1125	1451.02	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.19	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
150	20241204	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3143286007	2166754	2426.59	1431	1462	1422	1462	788	1125	1451.00	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.18	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
151	20241204	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3115978771	2148076	2405.68	1431	1462	1422	1462	788	1125	1450.91	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	8.11	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
152	20241204	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	337	1	29.96	3058377433	2108677	2361.55	1431	1462	1422	1462	788	1125	1450.70	0.17	0	-1428	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	387	22.49	0.57	12	7.96	65.00	2549.00	1670	20240329	-12.46	1081	20241125	35.25	1670	-12.46	20240329	1081	35.25	20241125	1670	-12.46	20240329	1081	35.25	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
153	20241204	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	297	2	26.40	675486747	472768	529.46	1431	1437	1422	1462	788	1125	1430.14	0.17	0	-827	1221	1172	1145	1096	1069	1197	1121	132	337	500	780	1	1	26493538	377	21.88	0.56	12	1.78	65.00	2549.00	1670	20240329	-14.85	1081	20241125	31.54	1670	-14.85	20240329	1081	31.54	20241125	1670	-14.85	20240329	1081	31.54	20241125	0.19	N	016920	500	132 억	43840	N	N	N	00	N
154	20241203	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	5	2	0.45	102460061	89027	292.90	1121	1194	1118	1456	784	1120	1150.89	0.17	0	-1942	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	298	17.31	0.44	12	0.34	65.00	2549.00	1670	20240329	-32.63	1081	20241125	4.07	1670	-32.63	20240329	1081	4.07	20241125	1670	-32.63	20240329	1081	4.07	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
155	20241203	150327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	1	2	0.09	98549317	85537	281.42	1121	1194	1118	1456	784	1120	1152.13	0.17	0	-1920	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	297	17.25	0.44	12	0.32	65.00	2549.00	1670	20240329	-32.87	1081	20241125	3.70	1670	-32.87	20240329	1081	3.70	20241125	1670	-32.87	20240329	1081	3.70	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
156	20241203	140322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1126	6	2	0.54	89331499	77319	254.38	1121	1194	1118	1456	784	1120	1155.36	0.17	0	-2363	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	298	17.32	0.44	12	0.29	65.00	2549.00	1670	20240329	-32.57	1081	20241125	4.16	1670	-32.57	20240329	1081	4.16	20241125	1670	-32.57	20240329	1081	4.16	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
157	20241203	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1147	27	2	2.41	78208843	67522	222.15	1121	1194	1118	1456	784	1120	1158.27	0.17	0	-3304	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	304	17.65	0.45	12	0.25	65.00	2549.00	1670	20240329	-31.32	1081	20241125	6.11	1670	-31.32	20240329	1081	6.11	20241125	1670	-31.32	20240329	1081	6.11	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
158	20241203	120331	57	100.00	KOSDAQ		유통	N	N	N	N	N	1159	39	2	3.48	70698362	60990	200.66	1121	1194	1118	1456	784	1120	1159.18	0.17	0	-3236	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	307	17.83	0.45	12	0.23	65.00	2549.00	1670	20240329	-30.60	1081	20241125	7.22	1670	-30.60	20240329	1081	7.22	20241125	1670	-30.60	20240329	1081	7.22	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
159	20241203	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1160	40	2	3.57	68105803	58754	193.30	1121	1194	1118	1456	784	1120	1159.17	0.17	0	-3361	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	307	17.85	0.46	12	0.22	65.00	2549.00	1670	20240329	-30.54	1081	20241125	7.31	1670	-30.54	20240329	1081	7.31	20241125	1670	-30.54	20240329	1081	7.31	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
160	20241203	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	52	2	4.64	45557781	39424	129.71	1121	1194	1118	1456	784	1120	1155.58	0.17	0	-3171	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	311	18.03	0.46	12	0.15	65.00	2549.00	1670	20240329	-29.82	1081	20241125	8.42	1670	-29.82	20240329	1081	8.42	20241125	1670	-29.82	20240329	1081	8.42	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
161	20241203	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	1	2	0.09	2439597	2176	7.16	1121	1124	1121	1456	784	1120	1121.14	0.17	0	-271	1144	1132	1126	1114	1108	1129	1111	132	336	500	780	1	1	26493538	297	17.25	0.44	12	0.01	65.00	2549.00	1670	20240329	-32.87	1081	20241125	3.70	1670	-32.87	20240329	1081	3.70	20241125	1670	-32.87	20240329	1081	3.70	20241125	0.19	N	016920	500	132 억	45780	N	N	N	00	N
162	20241202	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1120	-12	5	-1.06	34307102	30385	67.41	1133	1138	1120	1471	793	1132	1129.08	0.17	0	-357	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	297	17.23	0.44	12	0.11	65.00	2549.00	1670	20240329	-32.93	1081	20241125	3.61	1670	-32.93	20240329	1081	3.61	20241125	1670	-32.93	20240329	1081	3.61	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
163	20241202	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1123	-9	5	-0.80	31245008	27652	61.35	1133	1138	1123	1471	793	1132	1129.94	0.17	0	-298	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	298	17.28	0.44	12	0.10	65.00	2549.00	1670	20240329	-32.75	1081	20241125	3.89	1670	-32.75	20240329	1081	3.89	20241125	1670	-32.75	20240329	1081	3.89	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
164	20241202	140314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1127	-5	5	-0.44	25265970	22335	49.55	1133	1138	1126	1471	793	1132	1131.23	0.17	0	-104	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	299	17.34	0.44	12	0.08	65.00	2549.00	1670	20240329	-32.51	1081	20241125	4.26	1670	-32.51	20240329	1081	4.26	20241125	1670	-32.51	20240329	1081	4.26	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
165	20241202	130318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1127	-5	5	-0.44	23917847	21138	46.90	1133	1138	1126	1471	793	1132	1131.51	0.17	0	-104	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	299	17.34	0.44	12	0.08	65.00	2549.00	1670	20240329	-32.51	1081	20241125	4.26	1670	-32.51	20240329	1081	4.26	20241125	1670	-32.51	20240329	1081	4.26	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
166	20241202	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1129	-3	5	-0.27	22452894	19838	44.01	1133	1138	1129	1471	793	1132	1131.81	0.17	0	-104	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	299	17.37	0.44	12	0.07	65.00	2549.00	1670	20240329	-32.40	1081	20241125	4.44	1670	-32.40	20240329	1081	4.44	20241125	1670	-32.40	20240329	1081	4.44	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
167	20241202	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1130	-2	5	-0.18	17547352	15495	34.38	1133	1138	1130	1471	793	1132	1132.45	0.17	0	-18	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	299	17.38	0.44	12	0.06	65.00	2549.00	1670	20240329	-32.34	1081	20241125	4.53	1670	-32.34	20240329	1081	4.53	20241125	1670	-32.34	20240329	1081	4.53	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
168	20241202	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1138	6	2	0.53	4018058	3543	7.86	1133	1138	1133	1471	793	1132	1134.08	0.17	0	-2	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	301	17.51	0.45	12	0.01	65.00	2549.00	1670	20240329	-31.86	1081	20241125	5.27	1670	-31.86	20240329	1081	5.27	20241125	1670	-31.86	20240329	1081	5.27	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N
169	20241202	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1133	1	2	0.09	1284822	1134	2.52	1133	1133	1133	1471	793	1132	1133.00	0.17	0	-2	1187	1159	1145	1117	1103	1152	1110	132	339	500	790	1	1	26493538	300	17.43	0.44	12	0.00	65.00	2549.00	1670	20240329	-32.16	1081	20241125	4.81	1670	-32.16	20240329	1081	4.81	20241125	1670	-32.16	20240329	1081	4.81	20241125	0.21	N	016920	500	132 억	46049	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History