KissMeData/204840/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

67 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	shortOverheated
2	20241231	161013	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
3	20241231	150956	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
4	20241231	141012	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
5	20241231	131012	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
6	20241231	121011	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
7	20241231	111011	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
8	20241231	101004	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
9	20241231	091008	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147213647	148900	99.95	951	1010	951	1253	675	964	988.67	0.20	13849	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	155324	N	N	N	N
10	20241230	161006	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	13	2	1.35	147212661	148899	99.95	951	1010	951	1253	675	964	988.67	0.18	0	13488	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	751	-16.28	4.96	12	0.19	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
11	20241230	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	21	2	2.18	141671960	143236	96.15	951	1010	951	1253	675	964	989.08	0.18	0	13612	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	757	-16.42	5.00	12	0.19	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1540	-36.04	20240306	944	4.34	20241213	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
12	20241230	141009	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	25	2	2.59	119254975	120284	80.74	951	1010	951	1253	675	964	991.45	0.18	0	1061	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	760	-16.48	5.02	12	0.16	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1540	-35.78	20240306	944	4.77	20241213	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
13	20241230	131010	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	27	2	2.80	116447950	117433	78.83	951	1010	951	1253	675	964	991.61	0.18	0	-715	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	762	-16.52	5.03	12	0.15	-60.00	197.00	1540	20240306	-35.65	944	20241213	4.98	1540	-35.65	20240306	944	4.98	20241213	1540	-35.65	20240306	944	4.98	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
14	20241230	121006	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	14	2	1.45	104277923	105055	70.52	951	1010	951	1253	675	964	992.60	0.18	0	-3665	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	752	-16.30	4.96	12	0.14	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1540	-36.49	20240306	944	3.60	20241213	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
15	20241230	111008	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	20	2	2.07	100307787	101010	67.81	951	1010	951	1253	675	964	993.05	0.18	0	-4828	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	756	-16.40	4.99	12	0.13	-60.00	197.00	1540	20240306	-36.10	944	20241213	4.24	1540	-36.10	20240306	944	4.24	20241213	1540	-36.10	20240306	944	4.24	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
16	20241230	101007	57	100.00	KOSDAQ		유통	N	N	N	N	N	987	23	2	2.39	97074690	97719	65.60	951	1010	951	1253	675	964	993.41	0.18	0	-5273	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	759	-16.45	5.01	12	0.13	-60.00	197.00	1540	20240306	-35.91	944	20241213	4.56	1540	-35.91	20240306	944	4.56	20241213	1540	-35.91	20240306	944	4.56	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
17	20241230	091010	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	-2	5	-0.21	963567	1012	0.68	951	962	951	1253	675	964	952.14	0.18	0	-133	997	980	970	953	943	975	948	77	289	100	650	1	1	76865206	739	-16.03	4.88	12	0.00	-60.00	197.00	1540	20240306	-37.53	944	20241213	1.91	1540	-37.53	20240306	944	1.91	20241213	1540	-37.53	20240306	944	1.91	20241213	0.05	N	204840	100	76 억	141475	N	N	N	N
18	20241227	161004	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-22	5	-2.23	143716555	148932	270.50	967	987	960	1281	691	986	964.98	0.15	0	28841	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	741	-16.07	4.89	12	0.19	-60.00	197.00	1540	20240306	-37.40	944	20241213	2.12	1540	-37.40	20240306	944	2.12	20241213	1540	-37.40	20240306	944	2.12	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
19	20241227	151003	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	-23	5	-2.33	137795340	142789	259.34	967	987	960	1281	691	986	965.03	0.15	0	32426	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	740	-16.05	4.89	12	0.19	-60.00	197.00	1540	20240306	-37.47	944	20241213	2.01	1540	-37.47	20240306	944	2.01	20241213	1540	-37.47	20240306	944	2.01	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
20	20241227	141005	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-18	5	-1.83	132604280	137398	249.55	967	987	960	1281	691	986	965.11	0.15	0	32253	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	744	-16.13	4.91	12	0.18	-60.00	197.00	1540	20240306	-37.14	944	20241213	2.54	1540	-37.14	20240306	944	2.54	20241213	1540	-37.14	20240306	944	2.54	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
21	20241227	131004	57	100.00	KOSDAQ		유통	N	N	N	N	N	961	-25	5	-2.54	126065051	130616	237.23	967	987	960	1281	691	986	965.16	0.15	0	33534	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	739	-16.02	4.88	12	0.17	-60.00	197.00	1540	20240306	-37.60	944	20241213	1.80	1540	-37.60	20240306	944	1.80	20241213	1540	-37.60	20240306	944	1.80	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
22	20241227	121005	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-22	5	-2.23	43141415	44412	80.66	967	987	964	1281	691	986	971.39	0.15	0	1424	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	741	-16.07	4.89	12	0.06	-60.00	197.00	1540	20240306	-37.40	944	20241213	2.12	1540	-37.40	20240306	944	2.12	20241213	1540	-37.40	20240306	944	2.12	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
23	20241227	111003	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	-7	5	-0.71	21114579	21646	39.31	967	987	967	1281	691	986	975.45	0.15	0	819	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	753	-16.32	4.97	12	0.03	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1540	-36.43	20240306	944	3.71	20241213	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
24	20241227	101001	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-2	5	-0.20	9566124	9825	17.84	967	987	967	1281	691	986	973.65	0.15	0	1325	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	756	-16.40	4.99	12	0.01	-60.00	197.00	1540	20240306	-36.10	944	20241213	4.24	1540	-36.10	20240306	944	4.24	20241213	1540	-36.10	20240306	944	4.24	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
25	20241227	091006	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-2	5	-0.20	6985747	7190	13.06	967	987	967	1281	691	986	971.59	0.15	0	636	1014	999	987	972	960	1007	980	77	295	100	670	1	1	76865206	756	-16.40	4.99	12	0.01	-60.00	197.00	1540	20240306	-36.10	944	20241213	4.24	1540	-36.10	20240306	944	4.24	20241213	1540	-36.10	20240306	944	4.24	20241213	0.05	N	204840	100	76 억	112634	N	N	N	N
26	20241226	160958	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	2	2	0.20	54165419	55056	48.55	985	1002	975	1279	689	984	983.82	0.16	0	-12700	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	758	-16.43	5.01	12	0.07	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	1540	-35.97	20240306	944	4.45	20241213	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
27	20241226	150956	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-4	5	-0.41	52467883	53324	47.02	985	1002	975	1279	689	984	983.94	0.16	0	-12373	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	753	-16.33	4.97	12	0.07	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1540	-36.36	20240306	944	3.81	20241213	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
28	20241226	140955	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	-2	5	-0.20	42413029	43048	37.96	985	1002	975	1279	689	984	985.25	0.16	0	-13124	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	755	-16.37	4.98	12	0.06	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1540	-36.23	20240306	944	4.03	20241213	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
29	20241226	130956	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-3	5	-0.30	32048227	32498	28.66	985	1002	975	1279	689	984	986.16	0.16	0	-11906	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	754	-16.35	4.98	12	0.04	-60.00	197.00	1540	20240306	-36.30	944	20241213	3.92	1540	-36.30	20240306	944	3.92	20241213	1540	-36.30	20240306	944	3.92	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
30	20241226	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-6	5	-0.61	30432459	30848	27.20	985	1002	975	1279	689	984	986.53	0.16	0	-11803	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	752	-16.30	4.96	12	0.04	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1540	-36.49	20240306	944	3.60	20241213	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
31	20241226	110953	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-6	5	-0.61	22083294	22330	19.69	985	1002	975	1279	689	984	988.95	0.16	0	-12015	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	752	-16.30	4.96	12	0.03	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1540	-36.49	20240306	944	3.60	20241213	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
32	20241226	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	1	2	0.10	19575462	19778	17.44	985	1002	975	1279	689	984	989.76	0.16	0	-10238	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	757	-16.42	5.00	12	0.03	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1540	-36.04	20240306	944	4.34	20241213	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
33	20241226	090956	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	2	2	0.20	9003676	9021	7.96	985	1002	985	1279	689	984	998.08	0.16	0	-7652	1023	1003	984	964	945	1013	974	77	295	100	660	1	1	76865206	758	-16.43	5.01	12	0.01	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	1540	-35.97	20240306	944	4.45	20241213	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	124836	N	N	N	N
34	20241224	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	16	2	1.65	111893459	113397	144.22	968	1004	965	1258	678	968	986.75	0.10	0	49722	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	756	-16.40	4.99	12	0.15	-60.00	197.00	1540	20240306	-36.10	944	20241213	4.24	1540	-36.10	20240306	944	4.24	20241213	1540	-36.10	20240306	944	4.24	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
35	20241224	150953	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	21	2	2.17	106767804	108192	137.60	968	1004	965	1258	678	968	986.84	0.10	0	46342	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	760	-16.48	5.02	12	0.14	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1540	-35.78	20240306	944	4.77	20241213	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
36	20241224	140952	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	14	2	1.45	95418951	96698	122.98	968	1004	965	1258	678	968	986.77	0.10	0	46273	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	755	-16.37	4.98	12	0.13	-60.00	197.00	1540	20240306	-36.23	944	20241213	4.03	1540	-36.23	20240306	944	4.03	20241213	1540	-36.23	20240306	944	4.03	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
37	20241224	130953	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	15	2	1.55	93669279	94917	120.72	968	1004	965	1258	678	968	986.85	0.10	0	45183	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	756	-16.38	4.99	12	0.12	-60.00	197.00	1540	20240306	-36.17	944	20241213	4.13	1540	-36.17	20240306	944	4.13	20241213	1540	-36.17	20240306	944	4.13	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
38	20241224	120953	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	10	2	1.03	89709372	90887	115.59	968	1004	965	1258	678	968	987.04	0.10	0	42201	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	752	-16.30	4.96	12	0.12	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1540	-36.49	20240306	944	3.60	20241213	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
39	20241224	110955	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	17	2	1.76	85944161	87050	110.71	968	1004	965	1258	678	968	987.30	0.10	0	41861	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	757	-16.42	5.00	12	0.11	-60.00	197.00	1540	20240306	-36.04	944	20241213	4.34	1540	-36.04	20240306	944	4.34	20241213	1540	-36.04	20240306	944	4.34	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
40	20241224	100954	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	34	2	3.51	75407124	76414	97.19	968	1004	965	1258	678	968	986.82	0.10	0	42747	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	770	-16.70	5.09	12	0.10	-60.00	197.00	1540	20240306	-34.94	944	20241213	6.14	1540	-34.94	20240306	944	6.14	20241213	1540	-34.94	20240306	944	6.14	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
41	20241224	090958	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	1	2	0.10	1129308	1166	1.48	968	979	965	1258	678	968	968.53	0.10	0	-154	980	973	967	960	954	977	964	77	290	100	650	1	1	76865206	745	-16.15	4.92	12	0.00	-60.00	197.00	1540	20240306	-37.08	944	20241213	2.65	1540	-37.08	20240306	944	2.65	20241213	1540	-37.08	20240306	944	2.65	20241213	0.05	N	204840	100	76 억	76318	N	N	N	N
42	20241223	160945	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	4	2	0.41	74725786	77286	50.81	965	974	961	1253	675	964	966.87	0.11	0	-5471	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	744	-16.13	4.91	12	0.10	-60.00	197.00	1540	20240306	-37.14	944	20241213	2.54	1540	-37.14	20240306	944	2.54	20241213	1540	-37.14	20240306	944	2.54	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
43	20241223	150950	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	4	2	0.41	66939194	69242	45.52	965	974	961	1253	675	964	966.74	0.11	0	-5471	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	744	-16.13	4.91	12	0.09	-60.00	197.00	1540	20240306	-37.14	944	20241213	2.54	1540	-37.14	20240306	944	2.54	20241213	1540	-37.14	20240306	944	2.54	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
44	20241223	140946	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	6	2	0.62	47408597	49032	32.24	965	974	961	1253	675	964	966.89	0.11	0	-7407	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	746	-16.17	4.92	12	0.06	-60.00	197.00	1540	20240306	-37.01	944	20241213	2.75	1540	-37.01	20240306	944	2.75	20241213	1540	-37.01	20240306	944	2.75	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
45	20241223	130946	57	100.00	KOSDAQ		유통	N	N	N	N	N	973	9	2	0.93	37443254	38723	25.46	965	974	961	1253	675	964	966.95	0.11	0	-7838	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	748	-16.22	4.94	12	0.05	-60.00	197.00	1540	20240306	-36.82	944	20241213	3.07	1540	-36.82	20240306	944	3.07	20241213	1540	-36.82	20240306	944	3.07	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
46	20241223	120948	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	6	2	0.62	31829039	32925	21.65	965	972	962	1253	675	964	966.71	0.11	0	-7543	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	746	-16.17	4.92	12	0.04	-60.00	197.00	1540	20240306	-37.01	944	20241213	2.75	1540	-37.01	20240306	944	2.75	20241213	1540	-37.01	20240306	944	2.75	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
47	20241223	110946	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	3	2	0.31	23132590	23940	15.74	965	972	962	1253	675	964	966.27	0.11	0	-4962	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	743	-16.12	4.91	12	0.03	-60.00	197.00	1540	20240306	-37.21	944	20241213	2.44	1540	-37.21	20240306	944	2.44	20241213	1540	-37.21	20240306	944	2.44	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
48	20241223	100940	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	6	2	0.62	19447909	20143	13.24	965	972	962	1253	675	964	965.49	0.11	0	-4224	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	746	-16.17	4.92	12	0.03	-60.00	197.00	1540	20240306	-37.01	944	20241213	2.75	1540	-37.01	20240306	944	2.75	20241213	1540	-37.01	20240306	944	2.75	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
49	20241223	090944	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	2	2	0.21	767509	795	0.52	965	968	965	1253	675	964	965.42	0.11	0	37	1000	981	967	948	934	991	958	77	289	100	650	1	1	76865206	743	-16.10	4.90	12	0.00	-60.00	197.00	1540	20240306	-37.27	944	20241213	2.33	1540	-37.27	20240306	944	2.33	20241213	1540	-37.27	20240306	944	2.33	20241213	0.05	N	204840	100	76 억	81933	N	N	N	N
50	20241220	160940	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-6	5	-0.62	144136302	149842	69.72	953	986	953	1261	679	970	961.92	0.10	0	6058	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	741	-16.07	4.89	12	0.19	-60.00	197.00	1540	20240306	-37.40	944	20241213	2.12	1540	-37.40	20240306	944	2.12	20241213	1540	-37.40	20240306	944	2.12	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
51	20241220	150943	57	100.00	KOSDAQ		유통	N	N	N	N	N	960	-10	5	-1.03	122454222	127328	59.24	953	986	953	1261	679	970	961.72	0.10	0	6545	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	738	-16.00	4.87	12	0.17	-60.00	197.00	1540	20240306	-37.66	944	20241213	1.69	1540	-37.66	20240306	944	1.69	20241213	1540	-37.66	20240306	944	1.69	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
52	20241220	140941	57	100.00	KOSDAQ		유통	N	N	N	N	N	960	-10	5	-1.03	108230229	112470	52.33	953	986	953	1261	679	970	962.30	0.10	0	6746	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	738	-16.00	4.87	12	0.15	-60.00	197.00	1540	20240306	-37.66	944	20241213	1.69	1540	-37.66	20240306	944	1.69	20241213	1540	-37.66	20240306	944	1.69	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
53	20241220	130940	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	-7	5	-0.72	80049130	82981	38.61	953	986	953	1261	679	970	964.67	0.10	0	-443	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	740	-16.05	4.89	12	0.11	-60.00	197.00	1540	20240306	-37.47	944	20241213	2.01	1540	-37.47	20240306	944	2.01	20241213	1540	-37.47	20240306	944	2.01	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
54	20241220	120939	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-2	5	-0.21	55449909	57334	26.68	953	986	953	1261	679	970	967.14	0.10	0	-5596	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	744	-16.13	4.91	12	0.07	-60.00	197.00	1540	20240306	-37.14	944	20241213	2.54	1540	-37.14	20240306	944	2.54	20241213	1540	-37.14	20240306	944	2.54	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
55	20241220	110939	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	4	2	0.41	32852806	33913	15.78	953	986	953	1261	679	970	968.74	0.10	0	-7603	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	749	-16.23	4.94	12	0.04	-60.00	197.00	1540	20240306	-36.75	944	20241213	3.18	1540	-36.75	20240306	944	3.18	20241213	1540	-36.75	20240306	944	3.18	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
56	20241220	100941	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	7	2	0.72	27410794	28336	13.18	953	986	953	1261	679	970	967.35	0.10	0	-6631	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	751	-16.28	4.96	12	0.04	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
57	20241220	090942	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	7	2	0.72	11248998	11653	5.42	953	986	953	1261	679	970	965.33	0.10	0	-5529	999	984	971	956	943	978	950	77	291	100	650	1	1	76865206	751	-16.28	4.96	12	0.02	-60.00	197.00	1540	20240306	-36.56	944	20241213	3.50	1540	-36.56	20240306	944	3.50	20241213	1540	-36.56	20240306	944	3.50	20241213	0.05	N	204840	100	76 억	75875	N	N	N	N
58	20241219	160938	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-16	5	-1.62	207301115	214925	233.28	986	986	958	1281	691	986	964.53	0.12	0	-17648	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	746	-16.17	4.92	12	0.28	-60.00	197.00	1540	20240306	-37.01	944	20241213	2.75	1540	-37.01	20240306	944	2.75	20241213	1540	-37.01	20240306	944	2.75	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
59	20241219	150936	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	-14	5	-1.42	200675828	208076	225.84	986	986	958	1281	691	986	964.44	0.12	0	-17153	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	747	-16.20	4.93	12	0.27	-60.00	197.00	1540	20240306	-36.88	944	20241213	2.97	1540	-36.88	20240306	944	2.97	20241213	1540	-36.88	20240306	944	2.97	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
60	20241219	140938	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-19	5	-1.93	184126515	191046	207.36	986	986	958	1281	691	986	963.78	0.12	0	-14614	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	743	-16.12	4.91	12	0.25	-60.00	197.00	1540	20240306	-37.21	944	20241213	2.44	1540	-37.21	20240306	944	2.44	20241213	1540	-37.21	20240306	944	2.44	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
61	20241219	130937	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	-23	5	-2.33	169750257	176163	191.21	986	986	958	1281	691	986	963.60	0.12	0	-12804	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	740	-16.05	4.89	12	0.23	-60.00	197.00	1540	20240306	-37.47	944	20241213	2.01	1540	-37.47	20240306	944	2.01	20241213	1540	-37.47	20240306	944	2.01	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
62	20241219	120939	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	-23	5	-2.33	131349259	136247	147.88	986	986	958	1281	691	986	964.05	0.12	0	-12213	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	740	-16.05	4.89	12	0.18	-60.00	197.00	1540	20240306	-37.47	944	20241213	2.01	1540	-37.47	20240306	944	2.01	20241213	1540	-37.47	20240306	944	2.01	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
63	20241219	110936	57	100.00	KOSDAQ		유통	N	N	N	N	N	961	-25	5	-2.54	118524866	122939	133.44	986	986	958	1281	691	986	964.09	0.12	0	-12133	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	739	-16.02	4.88	12	0.16	-60.00	197.00	1540	20240306	-37.60	944	20241213	1.80	1540	-37.60	20240306	944	1.80	20241213	1540	-37.60	20240306	944	1.80	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
64	20241219	100928	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-19	5	-1.93	97598459	101163	109.80	986	986	958	1281	691	986	964.76	0.12	0	-1146	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	743	-16.12	4.91	12	0.13	-60.00	197.00	1540	20240306	-37.21	944	20241213	2.44	1540	-37.21	20240306	944	2.44	20241213	1540	-37.21	20240306	944	2.44	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
65	20241219	090938	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	-11	5	-1.12	15745140	16133	17.51	986	986	970	1281	691	986	975.96	0.12	0	-4328	1004	995	990	981	976	992	978	77	295	100	670	1	1	76865206	749	-16.25	4.95	12	0.02	-60.00	197.00	1540	20240306	-36.69	944	20241213	3.28	1540	-36.69	20240306	944	3.28	20241213	1540	-36.69	20240306	944	3.28	20241213	0.05	N	204840	100	76 억	93770	N	N	N	N
66	20241218	160933	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-9	5	-0.90	90964260	92132	59.36	993	999	985	1293	697	995	987.33	0.14	0	-12859	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	758	-16.43	5.01	12	0.12	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	1540	-35.97	20240306	944	4.45	20241213	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
67	20241218	150937	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-9	5	-0.90	77848093	78833	50.79	993	999	985	1293	697	995	987.51	0.14	0	-12529	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	758	-16.43	5.01	12	0.10	-60.00	197.00	1540	20240306	-35.97	944	20241213	4.45	1540	-35.97	20240306	944	4.45	20241213	1540	-35.97	20240306	944	4.45	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
68	20241218	140935	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	-7	5	-0.70	66267097	67089	43.22	993	999	985	1293	697	995	987.75	0.14	0	-12254	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	759	-16.47	5.02	12	0.09	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1540	-35.84	20240306	944	4.66	20241213	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
69	20241218	130937	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-6	5	-0.60	57183169	57885	37.29	993	999	985	1293	697	995	987.88	0.14	0	-10998	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	760	-16.48	5.02	12	0.08	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1540	-35.78	20240306	944	4.77	20241213	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
70	20241218	120928	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-6	5	-0.60	40275230	40779	26.27	993	999	985	1293	697	995	987.65	0.14	0	-9864	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	760	-16.48	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1540	-35.78	20240306	944	4.77	20241213	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
71	20241218	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	-7	5	-0.70	35167293	35608	22.94	993	999	985	1293	697	995	987.62	0.14	0	-9213	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	759	-16.47	5.02	12	0.05	-60.00	197.00	1540	20240306	-35.84	944	20241213	4.66	1540	-35.84	20240306	944	4.66	20241213	1540	-35.84	20240306	944	4.66	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
72	20241218	100936	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-6	5	-0.60	21693211	21948	14.14	993	999	985	1293	697	995	988.39	0.14	0	-4203	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	760	-16.48	5.02	12	0.03	-60.00	197.00	1540	20240306	-35.78	944	20241213	4.77	1540	-35.78	20240306	944	4.77	20241213	1540	-35.78	20240306	944	4.77	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
73	20241218	090939	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	2	2	0.20	4254335	4292	2.77	993	999	988	1293	697	995	991.22	0.14	0	-1278	1013	1003	995	985	977	1009	991	77	298	100	670	1	1	76865206	766	-16.62	5.06	12	0.01	-60.00	197.00	1540	20240306	-35.26	944	20241213	5.61	1540	-35.26	20240306	944	5.61	20241213	1540	-35.26	20240306	944	5.61	20241213	0.05	N	204840	100	76 억	106629	N	N	N	N
74	20241217	160931	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	4	2	0.40	154135680	155211	61.45	993	1005	987	1288	694	991	993.07	0.17	0	-20533	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	765	-16.58	5.05	12	0.20	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1540	-35.39	20240306	944	5.40	20241213	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
75	20241217	150935	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	2	2	0.20	146802923	147816	58.52	993	1005	987	1288	694	991	993.15	0.17	0	-20073	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	763	-16.55	5.04	12	0.19	-60.00	197.00	1540	20240306	-35.52	944	20241213	5.19	1540	-35.52	20240306	944	5.19	20241213	1540	-35.52	20240306	944	5.19	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
76	20241217	140926	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	3	2	0.30	117453566	118200	46.79	993	1005	987	1288	694	991	993.68	0.17	0	-19918	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	764	-16.57	5.05	12	0.15	-60.00	197.00	1540	20240306	-35.45	944	20241213	5.30	1540	-35.45	20240306	944	5.30	20241213	1540	-35.45	20240306	944	5.30	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
77	20241217	130923	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	-1	5	-0.10	108693777	109377	43.30	993	1005	987	1288	694	991	993.75	0.17	0	-19737	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	761	-16.50	5.03	12	0.14	-60.00	197.00	1540	20240306	-35.71	944	20241213	4.87	1540	-35.71	20240306	944	4.87	20241213	1540	-35.71	20240306	944	4.87	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
78	20241217	120906	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	2	2	0.20	45256059	45473	18.00	993	1005	987	1288	694	991	995.23	0.17	0	-11110	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	763	-16.55	5.04	12	0.06	-60.00	197.00	1540	20240306	-35.52	944	20241213	5.19	1540	-35.52	20240306	944	5.19	20241213	1540	-35.52	20240306	944	5.19	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
79	20241217	110910	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	5	2	0.50	28852064	28935	11.46	993	1005	987	1288	694	991	997.13	0.17	0	627	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	766	-16.60	5.06	12	0.04	-60.00	197.00	1540	20240306	-35.32	944	20241213	5.51	1540	-35.32	20240306	944	5.51	20241213	1540	-35.32	20240306	944	5.51	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
80	20241217	100924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	11	2	1.11	19192968	19253	7.62	993	1005	987	1288	694	991	996.88	0.17	0	3564	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	770	-16.70	5.09	12	0.03	-60.00	197.00	1540	20240306	-34.94	944	20241213	6.14	1540	-34.94	20240306	944	6.14	20241213	1540	-34.94	20240306	944	6.14	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
81	20241217	090933	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	9	2	0.91	6922362	6989	2.77	993	1000	987	1288	694	991	990.47	0.17	0	4025	1087	1039	1015	967	943	1027	955	77	297	100	670	1	1	76865206	769	-16.67	5.08	12	0.01	-60.00	197.00	1540	20240306	-35.06	944	20241213	5.93	1540	-35.06	20240306	944	5.93	20241213	1540	-35.06	20240306	944	5.93	20241213	0.05	N	204840	100	76 억	127162	N	N	N	N
82	20241216	160923	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	-4	5	-0.40	252918538	252573	97.31	1063	1063	991	1293	697	995	1001.37	0.21	0	-35911	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	762	-16.52	5.03	12	0.33	-60.00	197.00	1540	20240306	-35.65	944	20241213	4.98	1540	-35.65	20240306	944	4.98	20241213	1540	-35.65	20240306	944	4.98	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
83	20241216	150933	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	4	2	0.40	236528848	236060	90.95	1063	1063	991	1293	697	995	1001.99	0.21	0	-36257	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	768	-16.65	5.07	12	0.31	-60.00	197.00	1540	20240306	-35.13	944	20241213	5.83	1540	-35.13	20240306	944	5.83	20241213	1540	-35.13	20240306	944	5.83	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
84	20241216	140932	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	4	2	0.40	178616192	177853	68.52	1063	1063	993	1293	697	995	1004.29	0.21	0	-18917	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	768	-16.65	5.07	12	0.23	-60.00	197.00	1540	20240306	-35.13	944	20241213	5.83	1540	-35.13	20240306	944	5.83	20241213	1540	-35.13	20240306	944	5.83	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
85	20241216	130933	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	3	2	0.30	145061608	144168	55.55	1063	1063	993	1293	697	995	1006.20	0.21	0	-14551	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	767	-16.63	5.07	12	0.19	-60.00	197.00	1540	20240306	-35.19	944	20241213	5.72	1540	-35.19	20240306	944	5.72	20241213	1540	-35.19	20240306	944	5.72	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
86	20241216	120933	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	6	2	0.60	129222296	128258	49.42	1063	1063	993	1293	697	995	1007.52	0.21	0	-16173	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	769	-16.68	5.08	12	0.17	-60.00	197.00	1540	20240306	-35.00	944	20241213	6.04	1540	-35.00	20240306	944	6.04	20241213	1540	-35.00	20240306	944	6.04	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
87	20241216	110931	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	7	2	0.70	99911239	98856	38.09	1063	1063	993	1293	697	995	1010.67	0.21	0	-16278	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	770	-16.70	5.09	12	0.13	-60.00	197.00	1540	20240306	-34.94	944	20241213	6.14	1540	-34.94	20240306	944	6.14	20241213	1540	-34.94	20240306	944	6.14	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
88	20241216	100932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	10	2	1.01	81856325	80796	31.13	1063	1063	993	1293	697	995	1013.12	0.21	0	-16777	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	772	-16.75	5.10	12	0.11	-60.00	197.00	1540	20240306	-34.74	944	20241213	6.46	1540	-34.74	20240306	944	6.46	20241213	1540	-34.74	20240306	944	6.46	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
89	20241216	090932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	17	2	1.71	54858003	53842	20.74	1063	1063	993	1293	697	995	1018.87	0.21	0	-23482	1051	1022	983	954	915	1003	935	77	298	100	670	1	1	76865206	778	-16.87	5.14	12	0.07	-60.00	197.00	1540	20240306	-34.29	944	20241213	7.20	1540	-34.29	20240306	944	7.20	20241213	1540	-34.29	20240306	944	7.20	20241213	0.05	N	204840	100	76 억	163073	N	N	N	N
90	20241213	160924	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	995	-12	5	-1.19	256191779	258292	95.89	996	1012	944	1309	705	1007	991.87	0.20	0	7550	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	765	-16.58	5.05	12	0.34	-60.00	197.00	1540	20240306	-35.39	944	20241213	5.40	1540	-35.39	20240306	944	5.40	20241213	1540	-35.39	20240306	944	5.40	20241213	0.05	N	204840	100	76 억	155643	N	N	N	N
91	20241213	150930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	998	-9	5	-0.89	240238060	242245	89.94	996	1012	944	1309	705	1007	991.72	0.20	0	10727	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	767	-16.63	5.07	12	0.32	-60.00	197.00	1540	20240306	-35.19	944	20241213	5.72	1540	-35.19	20240306	944	5.72	20241213	1540	-35.19	20240306	944	5.72	20241213	0.05	N	204840	100	76 억	155643	N	N	N	N
92	20241213	140930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	-3	5	-0.30	112099124	112093	41.62	996	1012	986	1309	705	1007	1000.05	0.20	0	5717	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	772	-16.73	5.10	12	0.15	-60.00	197.00	1540	20240306	-34.81	964	20241209	4.15	1540	-34.81	20240306	964	4.15	20241209	1540	-34.81	20240306	964	4.15	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
93	20241213	130930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	-1	5	-0.10	103537515	103540	38.44	996	1012	986	1309	705	1007	999.98	0.20	0	4375	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	773	-16.77	5.11	12	0.13	-60.00	197.00	1540	20240306	-34.68	964	20241209	4.36	1540	-34.68	20240306	964	4.36	20241209	1540	-34.68	20240306	964	4.36	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
94	20241213	120931	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-8	5	-0.79	98385735	98397	36.53	996	1012	986	1309	705	1007	999.89	0.20	0	4251	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	768	-16.65	5.07	12	0.13	-60.00	197.00	1540	20240306	-35.13	964	20241209	3.63	1540	-35.13	20240306	964	3.63	20241209	1540	-35.13	20240306	964	3.63	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
95	20241213	110928	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-5	5	-0.50	73480598	73534	27.30	996	1012	986	1309	705	1007	999.27	0.20	0	-1690	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	770	-16.70	5.09	12	0.10	-60.00	197.00	1540	20240306	-34.94	964	20241209	3.94	1540	-34.94	20240306	964	3.94	20241209	1540	-34.94	20240306	964	3.94	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
96	20241213	100920	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-7	5	-0.70	40153346	40143	14.90	996	1012	996	1309	705	1007	1000.26	0.20	0	1500	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	769	-16.67	5.08	12	0.05	-60.00	197.00	1540	20240306	-35.06	964	20241209	3.73	1540	-35.06	20240306	964	3.73	20241209	1540	-35.06	20240306	964	3.73	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
97	20241213	090930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-7	5	-0.70	4677506	4678	1.74	996	1012	996	1309	705	1007	999.89	0.20	0	80	1044	1025	1005	986	966	1015	976	77	302	100	680	1	1	76865206	769	-16.67	5.08	12	0.01	-60.00	197.00	1540	20240306	-35.06	964	20241209	3.73	1540	-35.06	20240306	964	3.73	20241209	1540	-35.06	20240306	964	3.73	20241209	0.05	N	204840	100	76 억	155643	N	N	N	N
98	20241212	160930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	-8	5	-0.79	270738120	269354	75.50	1015	1024	985	1319	711	1015	1005.14	0.21	0	-8638	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	774	-16.78	5.11	12	0.35	-60.00	197.00	1540	20240306	-34.61	964	20241209	4.46	1540	-34.61	20240306	964	4.46	20241209	1540	-34.61	20240306	964	4.46	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
99	20241212	150923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-14	5	-1.38	256833290	255441	71.60	1015	1024	985	1319	711	1015	1005.45	0.21	0	-7779	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	769	-16.68	5.08	12	0.33	-60.00	197.00	1540	20240306	-35.00	964	20241209	3.84	1540	-35.00	20240306	964	3.84	20241209	1540	-35.00	20240306	964	3.84	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
100	20241212	140922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	-5	5	-0.49	246498866	245131	68.71	1015	1024	985	1319	711	1015	1005.58	0.21	0	-9840	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	776	-16.83	5.13	12	0.32	-60.00	197.00	1540	20240306	-34.42	964	20241209	4.77	1540	-34.42	20240306	964	4.77	20241209	1540	-34.42	20240306	964	4.77	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
101	20241212	130910	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	-2	5	-0.20	210000763	208718	58.51	1015	1024	985	1319	711	1015	1006.15	0.21	0	-17315	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	779	-16.88	5.14	12	0.27	-60.00	197.00	1540	20240306	-34.22	964	20241209	5.08	1540	-34.22	20240306	964	5.08	20241209	1540	-34.22	20240306	964	5.08	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
102	20241212	120906	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	-5	5	-0.49	198175748	197014	55.23	1015	1024	985	1319	711	1015	1005.90	0.21	0	-18564	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	776	-16.83	5.13	12	0.26	-60.00	197.00	1540	20240306	-34.42	964	20241209	4.77	1540	-34.42	20240306	964	4.77	20241209	1540	-34.42	20240306	964	4.77	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
103	20241212	110917	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	-10	5	-0.99	150094582	149815	41.99	1015	1018	985	1319	711	1015	1001.87	0.21	0	-4816	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	772	-16.75	5.10	12	0.19	-60.00	197.00	1540	20240306	-34.74	964	20241209	4.25	1540	-34.74	20240306	964	4.25	20241209	1540	-34.74	20240306	964	4.25	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
104	20241212	100915	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-18	5	-1.77	114662988	114774	32.17	1015	1018	985	1319	711	1015	999.03	0.21	0	3015	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	766	-16.62	5.06	12	0.15	-60.00	197.00	1540	20240306	-35.26	964	20241209	3.42	1540	-35.26	20240306	964	3.42	20241209	1540	-35.26	20240306	964	3.42	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
105	20241212	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	0	3	0.00	9651430	9553	2.68	1015	1018	1003	1319	711	1015	1010.30	0.21	0	4118	1041	1027	1005	991	969	1035	999	77	304	100	690	1	1	76865206	780	-16.92	5.15	12	0.01	-60.00	197.00	1540	20240306	-34.09	964	20241209	5.29	1540	-34.09	20240306	964	5.29	20241209	1540	-34.09	20240306	964	5.29	20241209	0.05	N	204840	100	76 억	163711	N	N	N	N
106	20241211	160916	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	19	2	1.91	353708484	354638	45.06	1005	1019	983	1294	698	996	997.07	0.16	0	42132	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	780	-16.92	5.15	12	0.46	-60.00	197.00	1540	20240306	-34.09	964	20241209	5.29	1540	-34.09	20240306	964	5.29	20241209	1540	-34.09	20240306	964	5.29	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
107	20241211	150905	57	100.00	KOSDAQ		유통	N	N	N	N	N	1018	22	2	2.21	333846528	335054	42.57	1005	1019	983	1294	698	996	996.40	0.16	0	39554	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	782	-16.97	5.17	12	0.44	-60.00	197.00	1540	20240306	-33.90	964	20241209	5.60	1540	-33.90	20240306	964	5.60	20241209	1540	-33.90	20240306	964	5.60	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
108	20241211	140923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	11	2	1.10	279737766	281441	35.76	1005	1008	983	1294	698	996	993.95	0.16	0	26607	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	774	-16.78	5.11	12	0.37	-60.00	197.00	1540	20240306	-34.61	964	20241209	4.46	1540	-34.61	20240306	964	4.46	20241209	1540	-34.61	20240306	964	4.46	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
109	20241211	130925	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	2	2	0.20	235231120	237008	30.11	1005	1008	983	1294	698	996	992.50	0.16	0	21178	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	767	-16.63	5.07	12	0.31	-60.00	197.00	1540	20240306	-35.19	964	20241209	3.53	1540	-35.19	20240306	964	3.53	20241209	1540	-35.19	20240306	964	3.53	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
110	20241211	120926	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	-4	5	-0.40	199981516	201442	25.59	1005	1008	983	1294	698	996	992.75	0.16	0	12371	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	763	-16.53	5.04	12	0.26	-60.00	197.00	1540	20240306	-35.58	964	20241209	2.90	1540	-35.58	20240306	964	2.90	20241209	1540	-35.58	20240306	964	2.90	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
111	20241211	110922	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	0	3	0.00	178686221	179992	22.87	1005	1008	983	1294	698	996	992.75	0.16	0	14928	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	766	-16.60	5.06	12	0.23	-60.00	197.00	1540	20240306	-35.32	964	20241209	3.32	1540	-35.32	20240306	964	3.32	20241209	1540	-35.32	20240306	964	3.32	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
112	20241211	100924	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	2	2	0.20	133281992	134356	17.07	1005	1008	983	1294	698	996	992.01	0.16	0	16419	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	767	-16.63	5.07	12	0.17	-60.00	197.00	1540	20240306	-35.19	964	20241209	3.53	1540	-35.19	20240306	964	3.53	20241209	1540	-35.19	20240306	964	3.53	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
113	20241211	090928	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	0	3	0.00	24363556	24330	3.09	1005	1008	995	1294	698	996	1001.38	0.16	0	-726	1078	1037	1008	967	938	1022	952	77	298	100	670	1	1	76865206	766	-16.60	5.06	12	0.03	-60.00	197.00	1540	20240306	-35.32	964	20241209	3.32	1540	-35.32	20240306	964	3.32	20241209	1540	-35.32	20240306	964	3.32	20241209	0.06	N	204840	100	76 억	121659	N	N	N	N
114	20241210	160916	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-5	5	-0.50	789118865	783196	168.68	1020	1049	979	1301	701	1001	1007.56	0.23	0	-53419	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	766	-16.60	5.06	12	1.02	-60.00	197.00	1540	20240306	-35.32	964	20241209	3.32	1540	-35.32	20240306	964	3.32	20241209	1540	-35.32	20240306	964	3.32	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
115	20241210	150918	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-2	5	-0.20	774289754	768297	165.48	1020	1049	979	1301	701	1001	1007.80	0.23	0	-53255	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	768	-16.65	5.07	12	1.00	-60.00	197.00	1540	20240306	-35.13	964	20241209	3.63	1540	-35.13	20240306	964	3.63	20241209	1540	-35.13	20240306	964	3.63	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
116	20241210	140917	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-7	5	-0.70	726422035	720261	155.13	1020	1049	979	1301	701	1001	1008.55	0.23	0	-39053	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	764	-16.57	5.05	12	0.94	-60.00	197.00	1540	20240306	-35.45	964	20241209	3.11	1540	-35.45	20240306	964	3.11	20241209	1540	-35.45	20240306	964	3.11	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
117	20241210	130918	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-12	5	-1.20	686590758	680019	146.46	1020	1049	979	1301	701	1001	1009.66	0.23	0	-28832	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	760	-16.48	5.02	12	0.88	-60.00	197.00	1540	20240306	-35.78	964	20241209	2.59	1540	-35.78	20240306	964	2.59	20241209	1540	-35.78	20240306	964	2.59	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
118	20241210	120917	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-4	5	-0.40	553160240	544870	117.35	1020	1049	994	1301	701	1001	1015.22	0.23	0	3481	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	766	-16.62	5.06	12	0.71	-60.00	197.00	1540	20240306	-35.26	964	20241209	3.42	1540	-35.26	20240306	964	3.42	20241209	1540	-35.26	20240306	964	3.42	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
119	20241210	110916	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	39	2	3.90	359682853	354486	76.35	1020	1043	994	1301	701	1001	1014.66	0.23	0	959	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	799	-17.33	5.28	12	0.46	-60.00	197.00	1540	20240306	-32.47	964	20241209	7.88	1540	-32.47	20240306	964	7.88	20241209	1540	-32.47	20240306	964	7.88	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
120	20241210	100917	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	10	2	1.00	240614094	237578	51.17	1020	1043	994	1301	701	1001	1012.78	0.23	0	23225	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	777	-16.85	5.13	12	0.31	-60.00	197.00	1540	20240306	-34.35	964	20241209	4.88	1540	-34.35	20240306	964	4.88	20241209	1540	-34.35	20240306	964	4.88	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
121	20241210	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1026	25	2	2.50	51025355	49555	10.67	1020	1043	1016	1301	701	1001	1029.67	0.23	0	3975	1077	1038	1001	962	925	1058	982	77	300	100	680	1	1	76865206	789	-17.10	5.21	12	0.06	-60.00	197.00	1540	20240306	-33.38	964	20241209	6.43	1540	-33.38	20240306	964	6.43	20241209	1540	-33.38	20240306	964	6.43	20241209	0.06	N	204840	100	76 억	175367	N	N	N	N
122	20241209	160914	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1001	-18	5	-1.77	453912632	458235	67.36	985	1040	964	1324	714	1019	990.56	0.28	0	-39627	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	769	-16.68	5.08	12	0.60	-60.00	197.00	1540	20240306	-35.00	964	20241209	3.84	1540	-35.00	20240306	964	3.84	20241209	1540	-35.00	20240306	964	3.84	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
123	20241209	150915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	-17	5	-1.67	432876278	437240	64.28	985	1040	964	1324	714	1019	990.02	0.28	0	-34706	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	770	-16.70	5.09	12	0.57	-60.00	197.00	1540	20240306	-34.94	964	20241209	3.94	1540	-34.94	20240306	964	3.94	20241209	1540	-34.94	20240306	964	3.94	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
124	20241209	140916	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	988	-31	5	-3.04	274816532	280128	41.18	985	1003	964	1324	714	1019	981.04	0.28	0	-7040	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	759	-16.47	5.02	12	0.36	-60.00	197.00	1540	20240306	-35.84	964	20241209	2.49	1540	-35.84	20240306	964	2.49	20241209	1540	-35.84	20240306	964	2.49	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
125	20241209	130918	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	992	-27	5	-2.65	235652377	240367	35.34	985	1003	964	1324	714	1019	980.39	0.28	0	-3081	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	763	-16.53	5.04	12	0.31	-60.00	197.00	1540	20240306	-35.58	964	20241209	2.90	1540	-35.58	20240306	964	2.90	20241209	1540	-35.58	20240306	964	2.90	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
126	20241209	120915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	976	-43	5	-4.22	177513393	181627	26.70	985	1003	964	1324	714	1019	977.35	0.28	0	992	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	750	-16.27	4.95	12	0.24	-60.00	197.00	1540	20240306	-36.62	964	20241209	1.24	1540	-36.62	20240306	964	1.24	20241209	1540	-36.62	20240306	964	1.24	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
127	20241209	110916	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	980	-39	5	-3.83	150330855	153830	22.61	985	1003	964	1324	714	1019	977.25	0.28	0	-4276	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	753	-16.33	4.97	12	0.20	-60.00	197.00	1540	20240306	-36.36	964	20241209	1.66	1540	-36.36	20240306	964	1.66	20241209	1540	-36.36	20240306	964	1.66	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
128	20241209	100913	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	968	-51	5	-5.00	125733571	128800	18.93	985	1003	964	1324	714	1019	976.19	0.28	0	6856	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	744	-16.13	4.91	12	0.17	-60.00	197.00	1540	20240306	-37.14	964	20241209	0.41	1540	-37.14	20240306	964	0.41	20241209	1540	-37.14	20240306	964	0.41	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
129	20241209	090909	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	999	-20	5	-1.96	43267097	44265	6.51	985	1003	970	1324	714	1019	977.46	0.28	0	9434	1089	1054	1015	980	941	1071	997	77	305	100	690	1	1	76865206	768	-16.65	5.07	12	0.06	-60.00	197.00	1540	20240306	-35.13	970	20241209	2.99	1540	-35.13	20240306	970	2.99	20241209	1540	-35.13	20240306	970	2.99	20241209	0.06	N	204840	100	76 억	213839	N	N	N	N
130	20241206	160906	57	100.00	KOSDAQ		유통	N	N	N	N	N	1019	27	2	2.72	686048360	677008	82.25	993	1050	976	1289	695	992	1013.35	0.20	0	60300	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	783	-16.98	5.17	12	0.88	-60.00	197.00	1540	20240306	-33.83	974	20241115	4.62	1540	-33.83	20240306	974	4.62	20241115	1540	-33.83	20240306	974	4.62	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
131	20241206	150911	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	11	2	1.11	674538276	665593	80.87	993	1050	976	1289	695	992	1013.44	0.20	0	56155	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	771	-16.72	5.09	12	0.87	-60.00	197.00	1540	20240306	-34.87	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1540	-34.87	20240306	974	2.98	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
132	20241206	140908	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	21	2	2.12	605716881	597562	72.60	993	1050	976	1289	695	992	1013.65	0.20	0	39457	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	779	-16.88	5.14	12	0.78	-60.00	197.00	1540	20240306	-34.22	974	20241115	4.00	1540	-34.22	20240306	974	4.00	20241115	1540	-34.22	20240306	974	4.00	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
133	20241206	130909	57	100.00	KOSDAQ		유통	N	N	N	N	N	1016	24	2	2.42	551938530	544657	66.17	993	1050	976	1289	695	992	1013.37	0.20	0	35705	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	781	-16.93	5.16	12	0.71	-60.00	197.00	1540	20240306	-34.03	974	20241115	4.31	1540	-34.03	20240306	974	4.31	20241115	1540	-34.03	20240306	974	4.31	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
134	20241206	120904	57	100.00	KOSDAQ		유통	N	N	N	N	N	1017	25	2	2.52	436328246	431230	52.39	993	1050	976	1289	695	992	1011.82	0.20	0	26717	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	782	-16.95	5.16	12	0.56	-60.00	197.00	1540	20240306	-33.96	974	20241115	4.41	1540	-33.96	20240306	974	4.41	20241115	1540	-33.96	20240306	974	4.41	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
135	20241206	110900	57	100.00	KOSDAQ		유통	N	N	N	N	N	1020	28	2	2.82	236725525	236553	28.74	993	1030	976	1289	695	992	1000.73	0.20	0	8665	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	784	-17.00	5.18	12	0.31	-60.00	197.00	1540	20240306	-33.77	974	20241115	4.72	1540	-33.77	20240306	974	4.72	20241115	1540	-33.77	20240306	974	4.72	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
136	20241206	100901	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	6	2	0.60	102160481	103258	12.55	993	1005	976	1289	695	992	989.37	0.20	0	-5350	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	767	-16.63	5.07	12	0.13	-60.00	197.00	1540	20240306	-35.19	974	20241115	2.46	1540	-35.19	20240306	974	2.46	20241115	1540	-35.19	20240306	974	2.46	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
137	20241206	090908	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	0	3	0.00	1886922	1901	0.23	993	996	990	1289	695	992	992.59	0.20	0	-313	1086	1039	1010	963	934	1024	948	77	297	100	670	1	1	76865206	763	-16.53	5.04	12	0.00	-60.00	197.00	1540	20240306	-35.58	974	20241115	1.85	1540	-35.58	20240306	974	1.85	20241115	1540	-35.58	20240306	974	1.85	20241115	0.07	N	204840	100	76 억	153550	N	N	N	N
138	20241205	160851	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	-86	5	-7.98	823096069	822859	19.33	1057	1057	981	1401	755	1078	999.86	0.19	0	8738	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	763	-16.53	5.04	12	1.07	-60.00	197.00	1589	20231128	-37.57	974	20241115	1.85	1540	-35.58	20240306	974	1.85	20241115	1540	-35.58	20240306	974	1.85	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
139	20241205	150856	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-83	5	-7.70	781949908	781383	18.36	1057	1057	981	1401	755	1078	1000.28	0.19	0	10194	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	765	-16.58	5.05	12	1.02	-60.00	197.00	1589	20231128	-37.38	974	20241115	2.16	1540	-35.39	20240306	974	2.16	20241115	1540	-35.39	20240306	974	2.16	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
140	20241205	140843	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-82	5	-7.61	755130846	754488	17.73	1057	1057	981	1401	755	1078	1000.39	0.19	0	14156	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	766	-16.60	5.06	12	0.98	-60.00	197.00	1589	20231128	-37.32	974	20241115	2.26	1540	-35.32	20240306	974	2.26	20241115	1540	-35.32	20240306	974	2.26	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
141	20241205	130852	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	-87	5	-8.07	744240871	743531	17.47	1057	1057	981	1401	755	1078	1000.49	0.19	0	13892	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	762	-16.52	5.03	12	0.97	-60.00	197.00	1589	20231128	-37.63	974	20241115	1.75	1540	-35.65	20240306	974	1.75	20241115	1540	-35.65	20240306	974	1.75	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
142	20241205	120852	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-84	5	-7.79	718350416	717448	16.86	1057	1057	981	1401	755	1078	1000.78	0.19	0	17787	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	764	-16.57	5.05	12	0.93	-60.00	197.00	1589	20231128	-37.44	974	20241115	2.05	1540	-35.45	20240306	974	2.05	20241115	1540	-35.45	20240306	974	2.05	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
143	20241205	110851	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-77	5	-7.14	676277543	675366	15.87	1057	1057	981	1401	755	1078	1000.84	0.19	0	9373	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	769	-16.68	5.08	12	0.88	-60.00	197.00	1589	20231128	-37.00	974	20241115	2.77	1540	-35.00	20240306	974	2.77	20241115	1540	-35.00	20240306	974	2.77	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
144	20241205	100848	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-92	5	-8.53	600173275	598529	14.06	1057	1057	981	1401	755	1078	1002.18	0.19	0	1587	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	758	-16.43	5.01	12	0.78	-60.00	197.00	1589	20231128	-37.95	974	20241115	1.23	1540	-35.97	20240306	974	1.23	20241115	1540	-35.97	20240306	974	1.23	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
145	20241205	090855	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-75	5	-6.96	217676502	214372	5.04	1057	1057	1003	1401	755	1078	1014.08	0.19	0	-13939	1306	1192	1125	1011	944	1158	977	77	323	100	730	1	1	76865206	771	-16.72	5.09	12	0.28	-60.00	197.00	1589	20231128	-36.88	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1540	-34.87	20240306	974	2.98	20241115	0.07	N	204840	100	76 억	144009	N	N	N	N
146	20241204	160836	57	100.00	KOSDAQ		유통	N	N	N	N	N	1078	75	2	7.48	4819432402	4244869	2482.09	1180	1239	1058	1303	703	1003	1135.38	0.25	0	-46533	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	829	-17.97	5.47	12	5.52	-60.00	197.00	1592	20231127	-32.29	974	20241115	10.68	1540	-30.00	20240306	974	10.68	20241115	1540	-30.00	20240306	974	10.68	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
147	20241204	150837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1070	67	2	6.68	4716754474	4149269	2426.19	1180	1239	1058	1303	703	1003	1136.77	0.25	0	-44607	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	822	-17.83	5.43	12	5.40	-60.00	197.00	1592	20231127	-32.79	974	20241115	9.86	1540	-30.52	20240306	974	9.86	20241115	1540	-30.52	20240306	974	9.86	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
148	20241204	140839	57	100.00	KOSDAQ		유통	N	N	N	N	N	1092	89	2	8.87	4483128907	3931936	2299.11	1180	1239	1058	1303	703	1003	1140.18	0.25	0	-57539	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	839	-18.20	5.54	12	5.12	-60.00	197.00	1592	20231127	-31.41	974	20241115	12.11	1540	-29.09	20240306	974	12.11	20241115	1540	-29.09	20240306	974	12.11	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
149	20241204	130833	57	100.00	KOSDAQ		유통	N	N	N	N	N	1128	125	2	12.46	4216847111	3692222	2158.94	1180	1239	1058	1303	703	1003	1142.09	0.25	0	-45738	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	867	-18.80	5.73	12	4.80	-60.00	197.00	1592	20231127	-29.15	974	20241115	15.81	1540	-26.75	20240306	974	15.81	20241115	1540	-26.75	20240306	974	15.81	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
150	20241204	120828	57	100.00	KOSDAQ		유통	N	N	N	N	N	1113	110	2	10.97	4003622344	3502120	2047.78	1180	1239	1058	1303	703	1003	1143.20	0.25	0	-47878	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	856	-18.55	5.65	12	4.56	-60.00	197.00	1592	20231127	-30.09	974	20241115	14.27	1540	-27.73	20240306	974	14.27	20241115	1540	-27.73	20240306	974	14.27	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
151	20241204	110820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1105	102	2	10.17	3783366326	3304304	1932.12	1180	1239	1058	1303	703	1003	1144.98	0.25	0	-54628	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	849	-18.42	5.61	12	4.30	-60.00	197.00	1592	20231127	-30.59	974	20241115	13.45	1540	-28.25	20240306	974	13.45	20241115	1540	-28.25	20240306	974	13.45	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
152	20241204	100825	57	100.00	KOSDAQ		유통	N	N	N	N	N	1121	118	2	11.76	3507788083	3055710	1786.76	1180	1239	1058	1303	703	1003	1147.95	0.25	0	-50351	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	862	-18.68	5.69	12	3.98	-60.00	197.00	1592	20231127	-29.59	974	20241115	15.09	1540	-27.21	20240306	974	15.09	20241115	1540	-27.21	20240306	974	15.09	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
153	20241204	090842	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	197	2	19.64	1121677921	960481	561.62	1180	1239	1058	1303	703	1003	1167.83	0.25	0	42891	1014	1008	999	993	984	1011	996	77	300	100	680	1	1	76865206	922	-20.00	6.09	12	1.25	-60.00	197.00	1592	20231127	-24.62	974	20241115	23.20	1540	-22.08	20240306	974	23.20	20241115	1540	-22.08	20240306	974	23.20	20241115	0.07	N	204840	100	76 억	190627	N	N	N	N
154	20241203	160913	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	3	2	0.30	170496073	171018	289.68	990	1005	990	1300	700	1000	996.95	0.25	0	-4406	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	771	-16.72	5.09	12	0.22	-60.00	197.00	1592	20231127	-37.00	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1540	-34.87	20240306	974	2.98	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
155	20241203	150949	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-6	5	-0.60	155144130	155618	263.60	990	1005	990	1300	700	1000	996.95	0.25	0	3445	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	764	-16.57	5.05	12	0.20	-60.00	197.00	1592	20231127	-37.56	974	20241115	2.05	1540	-35.45	20240306	974	2.05	20241115	1540	-35.45	20240306	974	2.05	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
156	20241203	140930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	3	2	0.30	150565310	151029	255.83	990	1005	990	1300	700	1000	996.93	0.25	0	3245	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	771	-16.72	5.09	12	0.20	-60.00	197.00	1592	20231127	-37.00	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1540	-34.87	20240306	974	2.98	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
157	20241203	130932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	4	2	0.40	150078497	150544	255.00	990	1005	990	1300	700	1000	996.91	0.25	0	3226	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	772	-16.73	5.10	12	0.20	-60.00	197.00	1592	20231127	-36.93	974	20241115	3.08	1540	-34.81	20240306	974	3.08	20241115	1540	-34.81	20240306	974	3.08	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
158	20241203	120944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	0	3	0.00	141346928	141844	240.27	990	1005	990	1300	700	1000	996.50	0.25	0	4897	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	769	-16.67	5.08	12	0.18	-60.00	197.00	1592	20231127	-37.19	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
159	20241203	110926	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	0	3	0.00	32623197	32792	55.55	990	1000	990	1300	700	1000	994.85	0.25	0	6198	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	769	-16.67	5.08	12	0.04	-60.00	197.00	1592	20231127	-37.19	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
160	20241203	100910	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	0	3	0.00	13947619	14015	23.74	990	1000	990	1300	700	1000	995.19	0.25	0	4551	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	769	-16.67	5.08	12	0.02	-60.00	197.00	1592	20231127	-37.19	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
161	20241203	090902	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-1	5	-0.10	1935459	1955	3.31	990	999	990	1300	700	1000	990.00	0.25	0	1257	1028	1013	1002	987	976	1008	982	77	300	100	680	1	1	76865206	768	-16.65	5.07	12	0.00	-60.00	197.00	1592	20231127	-37.25	974	20241115	2.57	1540	-35.13	20240306	974	2.57	20241115	1540	-35.13	20240306	974	2.57	20241115	0.07	N	204840	100	76 억	195033	N	N	N	N
162	20241202	160849	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-5	5	-0.50	56932606	57185	84.65	1017	1017	991	1306	704	1005	995.59	0.26	0	-7721	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	769	-16.67	5.08	12	0.07	-60.00	197.00	1624	20231123	-38.42	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
163	20241202	150955	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	53282271	53526	79.23	1017	1017	991	1306	704	1005	995.45	0.26	0	-7676	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	768	-16.65	5.07	12	0.07	-60.00	197.00	1624	20231123	-38.49	974	20241115	2.57	1540	-35.13	20240306	974	2.57	20241115	1540	-35.13	20240306	974	2.57	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
164	20241202	140913	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-5	5	-0.50	52009721	52251	77.34	1017	1017	991	1306	704	1005	995.38	0.26	0	-7626	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	769	-16.67	5.08	12	0.07	-60.00	197.00	1624	20231123	-38.42	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
165	20241202	130859	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	45923597	46158	68.32	1017	1017	991	1306	704	1005	994.92	0.26	0	-7485	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	768	-16.65	5.07	12	0.06	-60.00	197.00	1624	20231123	-38.49	974	20241115	2.57	1540	-35.13	20240306	974	2.57	20241115	1540	-35.13	20240306	974	2.57	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
166	20241202	120920	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-10	5	-1.00	40763519	40985	60.67	1017	1017	991	1306	704	1005	994.60	0.26	0	-4781	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	765	-16.58	5.05	12	0.05	-60.00	197.00	1624	20231123	-38.73	974	20241115	2.16	1540	-35.39	20240306	974	2.16	20241115	1540	-35.39	20240306	974	2.16	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
167	20241202	110829	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-9	5	-0.90	28092841	28238	41.80	1017	1017	991	1306	704	1005	994.86	0.26	0	-4066	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	766	-16.60	5.06	12	0.04	-60.00	197.00	1624	20231123	-38.67	974	20241115	2.26	1540	-35.32	20240306	974	2.26	20241115	1540	-35.32	20240306	974	2.26	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
168	20241202	100841	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	16108850	16178	23.95	1017	1017	992	1306	704	1005	995.73	0.26	0	-1314	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	768	-16.65	5.07	12	0.02	-60.00	197.00	1624	20231123	-38.49	974	20241115	2.57	1540	-35.13	20240306	974	2.57	20241115	1540	-35.13	20240306	974	2.57	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N
169	20241202	090837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1016	11	2	1.09	11186	11	0.02	1017	1017	1016	1306	704	1005	1016.91	0.26	0	0	1027	1016	1004	993	981	1010	987	77	301	100	680	1	1	76865206	781	-16.93	5.16	12	0.00	-60.00	197.00	1624	20231123	-37.44	974	20241115	4.31	1540	-34.03	20240306	974	4.31	20241115	1540	-34.03	20240306	974	4.31	20241115	0.07	N	204840	100	76 억	202754	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History