KissMeData/309930/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161213	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
3	20241231	151157	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
4	20241231	141213	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
5	20241231	131213	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
6	20241231	121212	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
7	20241231	111212	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
8	20241231	101205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
9	20241231	091207	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.36	1586	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	76128	N	N	N	00	N
10	20241230	161205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-20	5	-0.91	18818550	8575	41.93	2160	2235	2160	2845	1535	2190	2195.63	0.35	0	1578	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	462	18.71	1.51	12	0.04	116.00	1441.00	5100	20231221	-57.45	1888	20241029	14.94	4695	-53.78	20240103	1888	14.94	20241029	4695	-53.78	20240103	1888	14.94	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
11	20241230	151209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	5	2	0.23	13446670	6111	29.88	2160	2235	2160	2845	1535	2190	2200.40	0.35	0	2124	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	467	18.92	1.52	12	0.03	116.00	1441.00	5100	20231221	-56.96	1888	20241029	16.26	4695	-53.25	20240103	1888	16.26	20241029	4695	-53.25	20240103	1888	16.26	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
12	20241230	141209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	20	2	0.91	9372375	4250	20.78	2160	2235	2160	2845	1535	2190	2205.26	0.35	0	1608	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	471	19.05	1.53	12	0.02	116.00	1441.00	5100	20231221	-56.67	1888	20241029	17.06	4695	-52.93	20240103	1888	17.06	20241029	4695	-52.93	20240103	1888	17.06	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
13	20241230	131210	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	45	2	2.05	9363560	4246	20.76	2160	2235	2160	2845	1535	2190	2205.27	0.35	0	1607	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	476	19.27	1.55	12	0.02	116.00	1441.00	5100	20231221	-56.18	1888	20241029	18.38	4695	-52.40	20240103	1888	18.38	20241029	4695	-52.40	20240103	1888	18.38	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
14	20241230	121205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	0	3	0.00	2077430	947	4.63	2160	2215	2160	2845	1535	2190	2193.70	0.35	0	392	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	466	18.88	1.52	12	0.00	116.00	1441.00	5100	20231221	-57.06	1888	20241029	16.00	4695	-53.35	20240103	1888	16.00	20241029	4695	-53.35	20240103	1888	16.00	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
15	20241230	111206	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-5	5	-0.23	1840375	839	4.10	2160	2215	2160	2845	1535	2190	2193.53	0.35	0	393	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	465	18.84	1.52	12	0.00	116.00	1441.00	5100	20231221	-57.16	1888	20241029	15.73	4695	-53.46	20240103	1888	15.73	20241029	4695	-53.46	20240103	1888	15.73	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
16	20241230	101206	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	15	2	0.68	868370	396	1.94	2160	2205	2160	2845	1535	2190	2192.85	0.35	0	212	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	469	19.01	1.53	12	0.00	116.00	1441.00	5100	20231221	-56.76	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	4695	-53.04	20240103	1888	16.79	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
17	20241230	091209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-10	5	-0.46	194560	90	0.44	2160	2180	2160	2845	1535	2190	2161.78	0.35	0	33	2343	2266	2228	2151	2113	2247	2132	21	655	100	1480	5	1	21290990	464	18.79	1.51	12	0.00	116.00	1441.00	5100	20231221	-57.25	1888	20241029	15.47	4695	-53.57	20240103	1888	15.47	20241029	4695	-53.57	20240103	1888	15.47	20241029	2.08	N	309930	100	21 억	74542	N	N	N	00	N
18	20241227	161202	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-110	5	-4.78	45477820	20450	129.14	2300	2305	2190	2990	1610	2300	2223.85	0.34	0	2497	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	466	18.88	1.52	12	0.10	116.00	1441.00	5100	20231221	-57.06	1888	20241029	16.00	4695	-53.35	20240103	1888	16.00	20241029	4820	-54.56	20231227	1888	16.00	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
19	20241227	151201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-95	5	-4.13	31333615	14012	88.48	2300	2305	2200	2990	1610	2300	2236.20	0.34	0	2357	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	469	19.01	1.53	12	0.07	116.00	1441.00	5100	20231221	-56.76	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	4820	-54.25	20231227	1888	16.79	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
20	20241227	141203	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-55	5	-2.39	21996825	9787	61.80	2300	2305	2220	2990	1610	2300	2247.56	0.34	0	2082	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	478	19.35	1.56	12	0.05	116.00	1441.00	5100	20231221	-55.98	1888	20241029	18.91	4695	-52.18	20240103	1888	18.91	20241029	4820	-53.42	20231227	1888	18.91	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
21	20241227	131201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-70	5	-3.04	21931950	9758	61.62	2300	2305	2220	2990	1610	2300	2247.59	0.34	0	2087	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	475	19.22	1.55	12	0.05	116.00	1441.00	5100	20231221	-56.27	1888	20241029	18.11	4695	-52.50	20240103	1888	18.11	20241029	4820	-53.73	20231227	1888	18.11	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
22	20241227	121202	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-70	5	-3.04	14718990	6532	41.25	2300	2305	2220	2990	1610	2300	2253.37	0.34	0	421	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	475	19.22	1.55	12	0.03	116.00	1441.00	5100	20231221	-56.27	1888	20241029	18.11	4695	-52.50	20240103	1888	18.11	20241029	4820	-53.73	20231227	1888	18.11	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
23	20241227	111201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-50	5	-2.17	8859450	3924	24.78	2300	2305	2235	2990	1610	2300	2257.76	0.34	0	-1215	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	479	19.40	1.56	12	0.02	116.00	1441.00	5100	20231221	-55.88	1888	20241029	19.17	4695	-52.08	20240103	1888	19.17	20241029	4820	-53.32	20231227	1888	19.17	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
24	20241227	101159	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	-20	5	-0.87	3981170	1758	11.10	2300	2305	2235	2990	1610	2300	2264.60	0.34	0	-359	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	485	19.66	1.58	12	0.01	116.00	1441.00	5100	20231221	-55.29	1888	20241029	20.76	4695	-51.44	20240103	1888	20.76	20241029	4820	-52.70	20231227	1888	20.76	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
25	20241227	091205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	0	3	0.00	69000	30	0.19	2300	2300	2300	2990	1610	2300	2300.00	0.34	0	-2	2436	2367	2331	2262	2226	2350	2245	21	690	100	1560	5	1	21290990	490	19.83	1.60	12	0.00	116.00	1441.00	5100	20231221	-54.90	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	4820	-52.28	20231227	1888	21.82	20241029	2.09	N	309930	100	21 억	72016	N	N	N	00	N
26	20241226	161156	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-100	5	-4.17	37027385	15836	119.56	2400	2400	2295	3120	1680	2400	2338.18	0.33	0	848	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	490	19.83	1.60	12	0.07	116.00	1441.00	5100	20231221	-54.90	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	4820	-52.28	20231227	1888	21.82	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
27	20241226	151153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-100	5	-4.17	33208290	14178	107.04	2400	2400	2300	3120	1680	2400	2342.24	0.33	0	1179	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	490	19.83	1.60	12	0.07	116.00	1441.00	5100	20231221	-54.90	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	4820	-52.28	20231227	1888	21.82	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
28	20241226	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-100	5	-4.17	31305560	13354	100.82	2400	2400	2300	3120	1680	2400	2344.28	0.33	0	1337	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	490	19.83	1.60	12	0.06	116.00	1441.00	5100	20231221	-54.90	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	4820	-52.28	20231227	1888	21.82	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
29	20241226	131152	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-65	5	-2.71	30143825	12851	97.03	2400	2400	2310	3120	1680	2400	2345.64	0.33	0	1449	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	497	20.13	1.62	12	0.06	116.00	1441.00	5100	20231221	-54.22	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	4820	-51.56	20231227	1888	23.68	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
30	20241226	121150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-65	5	-2.71	19546610	8286	62.56	2400	2400	2310	3120	1680	2400	2358.99	0.33	0	-1868	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	497	20.13	1.62	12	0.04	116.00	1441.00	5100	20231221	-54.22	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	4820	-51.56	20231227	1888	23.68	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
31	20241226	111148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-75	5	-3.12	17966780	7606	57.43	2400	2400	2325	3120	1680	2400	2362.19	0.33	0	-1520	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	495	20.04	1.61	12	0.04	116.00	1441.00	5100	20231221	-54.41	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	4820	-51.76	20231227	1888	23.15	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
32	20241226	101153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	-45	5	-1.88	11348870	4788	36.15	2400	2400	2355	3120	1680	2400	2370.27	0.33	0	-529	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	501	20.30	1.63	12	0.02	116.00	1441.00	5100	20231221	-53.82	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	4820	-51.14	20231227	1888	24.74	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
33	20241226	091154	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	-40	5	-1.67	5231370	2199	16.60	2400	2400	2360	3120	1680	2400	2378.98	0.33	0	-123	2600	2500	2440	2340	2280	2470	2310	21	720	100	1630	5	1	21290990	502	20.34	1.64	12	0.01	116.00	1441.00	5100	20231221	-53.73	1888	20241029	25.00	4695	-49.73	20240103	1888	25.00	20241029	4820	-51.04	20231227	1888	25.00	20241029	2.11	N	309930	100	21 억	71152	N	N	N	00	N
34	20241224	161151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-65	5	-2.64	32077470	13235	68.53	2480	2540	2380	3200	1730	2465	2423.68	0.37	0	-6696	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	511	20.69	1.67	12	0.06	116.00	1441.00	5100	20231221	-52.94	1888	20241029	27.12	4695	-48.88	20240103	1888	27.12	20241029	4820	-50.21	20231227	1888	27.12	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
35	20241224	151151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	-60	5	-2.43	30876015	12735	65.94	2480	2540	2380	3200	1730	2465	2424.50	0.37	0	-6597	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	512	20.73	1.67	12	0.06	116.00	1441.00	5100	20231221	-52.84	1888	20241029	27.38	4695	-48.78	20240103	1888	27.38	20241029	4820	-50.10	20231227	1888	27.38	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
36	20241224	141147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-75	5	-3.04	27956540	11531	59.71	2480	2540	2380	3200	1730	2465	2424.47	0.37	0	-6129	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	509	20.60	1.66	12	0.05	116.00	1441.00	5100	20231221	-53.14	1888	20241029	26.59	4695	-49.09	20240103	1888	26.59	20241029	4820	-50.41	20231227	1888	26.59	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
37	20241224	131149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-65	5	-2.64	18564715	7619	39.45	2480	2540	2400	3200	1730	2465	2436.63	0.37	0	-5002	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	511	20.69	1.67	12	0.04	116.00	1441.00	5100	20231221	-52.94	1888	20241029	27.12	4695	-48.88	20240103	1888	27.12	20241029	4820	-50.21	20231227	1888	27.12	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
38	20241224	121151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	-60	5	-2.43	17176705	7042	36.46	2480	2540	2405	3200	1730	2465	2439.18	0.37	0	-4627	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	512	20.73	1.67	12	0.03	116.00	1441.00	5100	20231221	-52.84	1888	20241029	27.38	4695	-48.78	20240103	1888	27.38	20241029	4820	-50.10	20231227	1888	27.38	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
39	20241224	111151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2435	-30	5	-1.22	12564895	5131	26.57	2480	2540	2415	3200	1730	2465	2448.82	0.37	0	-3361	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	518	20.99	1.69	12	0.02	116.00	1441.00	5100	20231221	-52.25	1888	20241029	28.97	4695	-48.14	20240103	1888	28.97	20241029	4820	-49.48	20231227	1888	28.97	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
40	20241224	101149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-40	5	-1.62	10347265	4218	21.84	2480	2540	2415	3200	1730	2465	2453.12	0.37	0	-3026	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	516	20.91	1.68	12	0.02	116.00	1441.00	5100	20231221	-52.45	1888	20241029	28.44	4695	-48.35	20240103	1888	28.44	20241029	4820	-49.69	20231227	1888	28.44	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
41	20241224	091156	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	-20	5	-0.81	3370630	1361	7.05	2480	2540	2440	3200	1730	2465	2476.58	0.37	0	-905	2528	2496	2438	2406	2348	2512	2422	21	735	100	1670	5	1	21290990	521	21.08	1.70	12	0.01	116.00	1441.00	5100	20231221	-52.06	1888	20241029	29.50	4695	-47.92	20240103	1888	29.50	20241029	4820	-49.27	20231227	1888	29.50	20241029	2.11	N	309930	100	21 억	77848	N	N	N	00	N
42	20241223	161140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	65	2	2.71	46652455	19311	88.24	2380	2470	2380	3120	1680	2400	2415.84	0.35	0	3595	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	525	21.25	1.71	12	0.09	116.00	1441.00	5100	20231221	-51.67	1888	20241029	30.56	4695	-47.50	20240103	1888	30.56	20241029	4820	-48.86	20231227	1888	30.56	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
43	20241223	151145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	65	2	2.71	45959845	19030	86.95	2380	2470	2380	3120	1680	2400	2415.13	0.35	0	3663	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	525	21.25	1.71	12	0.09	116.00	1441.00	5100	20231221	-51.67	1888	20241029	30.56	4695	-47.50	20240103	1888	30.56	20241029	4820	-48.86	20231227	1888	30.56	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
44	20241223	141141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	-5	5	-0.21	21983405	9158	41.85	2380	2450	2380	3120	1680	2400	2400.46	0.35	0	648	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	510	20.65	1.66	12	0.04	116.00	1441.00	5100	20231221	-53.04	1888	20241029	26.85	4695	-48.99	20240103	1888	26.85	20241029	4820	-50.31	20231227	1888	26.85	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
45	20241223	131141	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	-5	5	-0.21	19105575	7966	36.40	2380	2450	2380	3120	1680	2400	2398.39	0.35	0	583	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	510	20.65	1.66	12	0.04	116.00	1441.00	5100	20231221	-53.04	1888	20241029	26.85	4695	-48.99	20240103	1888	26.85	20241029	4820	-50.31	20231227	1888	26.85	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
46	20241223	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-10	5	-0.42	18411005	7676	35.07	2380	2450	2380	3120	1680	2400	2398.52	0.35	0	435	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	509	20.60	1.66	12	0.04	116.00	1441.00	5100	20231221	-53.14	1888	20241029	26.59	4695	-49.09	20240103	1888	26.59	20241029	4820	-50.41	20231227	1888	26.59	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
47	20241223	111139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	20	2	0.83	18350805	7651	34.96	2380	2450	2380	3120	1680	2400	2398.48	0.35	0	435	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	515	20.86	1.68	12	0.04	116.00	1441.00	5100	20231221	-52.55	1888	20241029	28.18	4695	-48.46	20240103	1888	28.18	20241029	4820	-49.79	20231227	1888	28.18	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
48	20241223	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	30	2	1.25	6844565	2843	12.99	2380	2450	2380	3120	1680	2400	2407.51	0.35	0	361	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	517	20.95	1.69	12	0.01	116.00	1441.00	5100	20231221	-52.35	1888	20241029	28.71	4695	-48.24	20240103	1888	28.71	20241029	4820	-49.59	20231227	1888	28.71	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
49	20241223	091139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	50	2	2.08	3306980	1377	6.29	2380	2450	2380	3120	1680	2400	2401.58	0.35	0	199	2620	2510	2455	2345	2290	2482	2317	21	720	100	1630	5	1	21290990	522	21.12	1.70	12	0.01	116.00	1441.00	5100	20231221	-51.96	1888	20241029	29.77	4695	-47.82	20240103	1888	29.77	20241029	4820	-49.17	20231227	1888	29.77	20241029	2.11	N	309930	100	21 억	74597	N	N	N	00	N
50	20241220	161134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-165	5	-6.43	53401940	21784	127.01	2565	2565	2400	3330	1800	2565	2451.83	0.35	0	-896	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	511	20.69	1.67	12	0.10	116.00	1441.00	5410	20231213	-55.64	1888	20241029	27.12	4695	-48.88	20240103	1888	27.12	20241029	5100	-52.94	20231221	1888	27.12	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
51	20241220	151138	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-140	5	-5.46	47266790	19240	112.18	2565	2565	2425	3330	1800	2565	2456.69	0.35	0	-155	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	516	20.91	1.68	12	0.09	116.00	1441.00	5410	20231213	-55.18	1888	20241029	28.44	4695	-48.35	20240103	1888	28.44	20241029	5100	-52.45	20231221	1888	28.44	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
52	20241220	141135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-65	5	-2.53	34612385	14053	81.94	2565	2565	2435	3330	1800	2565	2462.99	0.35	0	-564	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	532	21.55	1.73	12	0.07	116.00	1441.00	5410	20231213	-53.79	1888	20241029	32.42	4695	-46.75	20240103	1888	32.42	20241029	5100	-50.98	20231221	1888	32.42	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
53	20241220	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-110	5	-4.29	22498045	9126	53.21	2565	2565	2435	3330	1800	2565	2465.27	0.35	0	-635	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	523	21.16	1.70	12	0.04	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5100	-51.86	20231221	1888	30.03	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
54	20241220	121133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-110	5	-4.29	18772660	7610	44.37	2565	2565	2435	3330	1800	2565	2466.84	0.35	0	-1235	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	523	21.16	1.70	12	0.04	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5100	-51.86	20231221	1888	30.03	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
55	20241220	111133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-65	5	-2.53	5710475	2277	13.28	2565	2565	2495	3330	1800	2565	2507.89	0.35	0	-1546	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	532	21.55	1.73	12	0.01	116.00	1441.00	5410	20231213	-53.79	1888	20241029	32.42	4695	-46.75	20240103	1888	32.42	20241029	5100	-50.98	20231221	1888	32.42	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
56	20241220	101134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-40	5	-1.56	2315365	921	5.37	2565	2565	2495	3330	1800	2565	2513.97	0.35	0	-198	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	538	21.77	1.75	12	0.00	116.00	1441.00	5410	20231213	-53.33	1888	20241029	33.74	4695	-46.22	20240103	1888	33.74	20241029	5100	-50.49	20231221	1888	33.74	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
57	20241220	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	0	3	0.00	69255	27	0.16	2565	2565	2565	3330	1800	2565	2565.00	0.35	0	11	2718	2641	2583	2506	2448	2632	2497	21	765	100	1740	5	1	21290990	546	22.11	1.78	12	0.00	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5100	-49.71	20231221	1888	35.86	20241029	2.14	N	309930	100	21 억	75520	N	N	N	00	N
58	20241219	161130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-95	5	-3.57	43870615	17151	55.14	2565	2660	2525	3455	1865	2660	2557.90	0.39	0	-8043	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	546	22.11	1.78	12	0.08	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5100	-49.71	20231221	1888	35.86	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
59	20241219	151129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-105	5	-3.95	40290955	15749	50.63	2565	2660	2525	3455	1865	2660	2558.32	0.39	0	-7161	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	544	22.03	1.77	12	0.07	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5100	-49.90	20231221	1888	35.33	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
60	20241219	141131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-135	5	-5.08	28601305	11160	35.88	2565	2660	2525	3455	1865	2660	2562.84	0.39	0	-3060	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	538	21.77	1.75	12	0.05	116.00	1441.00	5410	20231213	-53.33	1888	20241029	33.74	4695	-46.22	20240103	1888	33.74	20241029	5100	-50.49	20231221	1888	33.74	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
61	20241219	131129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-105	5	-3.95	18045410	6999	22.50	2565	2660	2555	3455	1865	2660	2578.28	0.39	0	-2994	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	544	22.03	1.77	12	0.03	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5100	-49.90	20231221	1888	35.33	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
62	20241219	121132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-75	5	-2.82	12331315	4770	15.33	2565	2660	2560	3455	1865	2660	2585.18	0.39	0	-1802	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	550	22.28	1.79	12	0.02	116.00	1441.00	5410	20231213	-52.22	1888	20241029	36.92	4695	-44.94	20240103	1888	36.92	20241029	5100	-49.31	20231221	1888	36.92	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
63	20241219	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-75	5	-2.82	10241395	3960	12.73	2565	2660	2560	3455	1865	2660	2586.21	0.39	0	-1006	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	550	22.28	1.79	12	0.02	116.00	1441.00	5410	20231213	-52.22	1888	20241029	36.92	4695	-44.94	20240103	1888	36.92	20241029	5100	-49.31	20231221	1888	36.92	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
64	20241219	101122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-55	5	-2.07	8224085	3179	10.22	2565	2660	2560	3455	1865	2660	2587.00	0.39	0	-701	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	555	22.46	1.81	12	0.01	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5100	-48.92	20231221	1888	37.98	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
65	20241219	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-90	5	-3.38	4277300	1662	5.34	2565	2660	2560	3455	1865	2660	2573.59	0.39	0	-253	2763	2711	2618	2566	2473	2665	2520	21	795	100	1800	5	1	21290990	547	22.16	1.78	12	0.01	116.00	1441.00	5410	20231213	-52.50	1888	20241029	36.12	4695	-45.26	20240103	1888	36.12	20241029	5100	-49.61	20231221	1888	36.12	20241029	2.16	N	309930	100	21 억	83563	N	N	N	00	N
66	20241218	161126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	55	2	2.11	81482265	31000	100.97	2665	2670	2525	3385	1825	2605	2628.46	0.41	0	-3550	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	566	22.93	1.85	12	0.15	116.00	1441.00	5410	20231213	-50.83	1888	20241029	40.89	4695	-43.34	20240103	1888	40.89	20241029	5100	-47.84	20231221	1888	40.89	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
67	20241218	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	55	2	2.11	80825855	30753	100.17	2665	2670	2525	3385	1825	2605	2628.23	0.41	0	-3307	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	566	22.93	1.85	12	0.14	116.00	1441.00	5410	20231213	-50.83	1888	20241029	40.89	4695	-43.34	20240103	1888	40.89	20241029	5100	-47.84	20231221	1888	40.89	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
68	20241218	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	60	2	2.30	67845580	25834	84.15	2665	2670	2525	3385	1825	2605	2626.21	0.41	0	-3307	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	567	22.97	1.85	12	0.12	116.00	1441.00	5410	20231213	-50.74	1888	20241029	41.15	4695	-43.24	20240103	1888	41.15	20241029	5100	-47.75	20231221	1888	41.15	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
69	20241218	131129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-25	5	-0.96	31907945	12183	39.68	2665	2665	2525	3385	1825	2605	2619.05	0.41	0	-2408	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	549	22.24	1.79	12	0.06	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5100	-49.41	20231221	1888	36.65	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
70	20241218	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	5	2	0.19	24307260	9263	30.17	2665	2665	2525	3385	1825	2605	2624.12	0.41	0	-3066	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	556	22.50	1.81	12	0.04	116.00	1441.00	5410	20231213	-51.76	1888	20241029	38.24	4695	-44.41	20240103	1888	38.24	20241029	5100	-48.82	20231221	1888	38.24	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
71	20241218	111124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	20	2	0.77	15417705	5850	19.05	2665	2665	2525	3385	1825	2605	2635.51	0.41	0	-2949	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	559	22.63	1.82	12	0.03	116.00	1441.00	5410	20231213	-51.48	1888	20241029	39.04	4695	-44.09	20240103	1888	39.04	20241029	5100	-48.53	20231221	1888	39.04	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
72	20241218	101128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	0	3	0.00	1933035	733	2.39	2665	2665	2525	3385	1825	2605	2637.16	0.41	0	-422	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	555	22.46	1.81	12	0.00	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5100	-48.92	20231221	1888	37.98	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
73	20241218	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	25	2	0.96	1891275	717	2.34	2665	2665	2525	3385	1825	2605	2637.76	0.41	0	-409	2751	2677	2616	2542	2481	2647	2512	21	780	100	1770	5	1	21290990	560	22.67	1.83	12	0.00	116.00	1441.00	5410	20231213	-51.39	1888	20241029	39.30	4695	-43.98	20240103	1888	39.30	20241029	5100	-48.43	20231221	1888	39.30	20241029	2.19	N	309930	100	21 억	87113	N	N	N	00	N
74	20241217	161123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-15	5	-0.57	79126710	30309	50.62	2625	2690	2555	3405	1835	2620	2610.67	0.43	0	-4809	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	555	22.46	1.81	12	0.14	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5100	-48.92	20231221	1888	37.98	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
75	20241217	151128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	10	2	0.38	77231505	29580	49.40	2625	2690	2555	3405	1835	2620	2610.94	0.43	0	-4962	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	560	22.67	1.83	12	0.14	116.00	1441.00	5410	20231213	-51.39	1888	20241029	39.30	4695	-43.98	20240103	1888	39.30	20241029	5100	-48.43	20231221	1888	39.30	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
76	20241217	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-40	5	-1.53	49365600	18968	31.68	2625	2690	2555	3405	1835	2620	2602.57	0.43	0	-3098	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	549	22.24	1.79	12	0.09	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5100	-49.41	20231221	1888	36.65	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
77	20241217	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	0	3	0.00	32358650	12434	20.77	2625	2690	2555	3405	1835	2620	2602.43	0.43	0	-3019	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	558	22.59	1.82	12	0.06	116.00	1441.00	5410	20231213	-51.57	1888	20241029	38.77	4695	-44.20	20240103	1888	38.77	20241029	5100	-48.63	20231221	1888	38.77	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
78	20241217	121046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-55	5	-2.10	15518340	5958	9.95	2625	2690	2555	3405	1835	2620	2604.62	0.43	0	-929	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	546	22.11	1.78	12	0.03	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5100	-49.71	20231221	1888	35.86	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
79	20241217	111103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-55	5	-2.10	15353410	5894	9.84	2625	2690	2555	3405	1835	2620	2604.92	0.43	0	-881	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	546	22.11	1.78	12	0.03	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5100	-49.71	20231221	1888	35.86	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
80	20241217	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	15	2	0.57	9456385	3613	6.03	2625	2690	2555	3405	1835	2620	2617.32	0.43	0	-877	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	561	22.72	1.83	12	0.02	116.00	1441.00	5410	20231213	-51.29	1888	20241029	39.57	4695	-43.88	20240103	1888	39.57	20241029	5100	-48.33	20231221	1888	39.57	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
81	20241217	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-15	5	-0.57	2769145	1061	1.77	2625	2625	2605	3405	1835	2620	2609.94	0.43	0	-249	2766	2692	2546	2472	2326	2730	2510	21	785	100	1780	5	1	21290990	555	22.46	1.81	12	0.00	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5100	-48.92	20231221	1888	37.98	20241029	2.25	N	309930	100	21 억	91710	N	N	N	00	N
82	20241216	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	145	2	5.86	149462500	59109	136.14	2490	2620	2400	3215	1735	2475	2528.59	0.41	0	4449	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	558	22.59	1.82	12	0.28	116.00	1441.00	5410	20231213	-51.57	1888	20241029	38.77	4695	-44.20	20240103	1888	38.77	20241029	5100	-48.63	20231221	1888	38.77	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
83	20241216	151125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	125	2	5.05	146990490	58165	133.97	2490	2610	2400	3215	1735	2475	2527.13	0.41	0	4326	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	554	22.41	1.80	12	0.27	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5100	-49.02	20231221	1888	37.71	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
84	20241216	141123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	45	2	1.82	106504295	42334	97.51	2490	2570	2400	3215	1735	2475	2515.81	0.41	0	-2211	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	537	21.72	1.75	12	0.20	116.00	1441.00	5410	20231213	-53.42	1888	20241029	33.47	4695	-46.33	20240103	1888	33.47	20241029	5100	-50.59	20231221	1888	33.47	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
85	20241216	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	15	2	0.61	104896700	41691	96.02	2490	2570	2400	3215	1735	2475	2516.05	0.41	0	-2248	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	530	21.47	1.73	12	0.20	116.00	1441.00	5410	20231213	-53.97	1888	20241029	31.89	4695	-46.96	20240103	1888	31.89	20241029	5100	-51.18	20231221	1888	31.89	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
86	20241216	121123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	0	3	0.00	89016845	35343	81.40	2490	2570	2400	3215	1735	2475	2518.66	0.41	0	-2744	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	527	21.34	1.72	12	0.17	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5100	-51.47	20231221	1888	31.09	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
87	20241216	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	40	2	1.62	70676835	28017	64.53	2490	2570	2400	3215	1735	2475	2522.64	0.41	0	-3003	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	535	21.68	1.75	12	0.13	116.00	1441.00	5410	20231213	-53.51	1888	20241029	33.21	4695	-46.43	20240103	1888	33.21	20241029	5100	-50.69	20231221	1888	33.21	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
88	20241216	101124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	55	2	2.22	65702210	26022	59.94	2490	2570	2400	3215	1735	2475	2524.87	0.41	0	-3592	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	539	21.81	1.76	12	0.12	116.00	1441.00	5410	20231213	-53.23	1888	20241029	34.00	4695	-46.11	20240103	1888	34.00	20241029	5100	-50.39	20231221	1888	34.00	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
89	20241216	091124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	70	2	2.83	6295315	2475	5.70	2490	2555	2490	3215	1735	2475	2543.56	0.41	0	-289	2571	2522	2466	2417	2361	2547	2442	21	740	100	1680	5	1	21290990	542	21.94	1.77	12	0.01	116.00	1441.00	5410	20231213	-52.96	1888	20241029	34.80	4695	-45.79	20240103	1888	34.80	20241029	5100	-50.10	20231221	1888	34.80	20241029	2.37	N	309930	100	21 억	87447	N	N	N	00	N
90	20241213	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	20	2	0.81	107198910	43042	90.10	2470	2515	2410	3190	1720	2455	2490.57	0.41	0	235	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	527	21.34	1.72	12	0.20	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5410	-54.25	20231213	1888	31.09	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
91	20241213	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	30	2	1.22	105947330	42536	89.04	2470	2515	2410	3190	1720	2455	2490.77	0.41	0	741	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	529	21.42	1.72	12	0.20	116.00	1441.00	5410	20231213	-54.07	1888	20241029	31.62	4695	-47.07	20240103	1888	31.62	20241029	5410	-54.07	20231213	1888	31.62	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
92	20241213	141121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	10	2	0.41	91749265	36739	76.90	2470	2515	2450	3190	1720	2455	2497.33	0.41	0	626	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	525	21.25	1.71	12	0.17	116.00	1441.00	5410	20231213	-54.44	1888	20241029	30.56	4695	-47.50	20240103	1888	30.56	20241029	5410	-54.44	20231213	1888	30.56	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
93	20241213	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	45	2	1.83	81855915	32739	68.53	2470	2515	2470	3190	1720	2455	2500.26	0.41	0	503	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	532	21.55	1.73	12	0.15	116.00	1441.00	5410	20231213	-53.79	1888	20241029	32.42	4695	-46.75	20240103	1888	32.42	20241029	5410	-53.79	20231213	1888	32.42	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
94	20241213	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	25	2	1.02	68318690	27320	57.19	2470	2515	2470	3190	1720	2455	2500.68	0.41	0	556	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	528	21.38	1.72	12	0.13	116.00	1441.00	5410	20231213	-54.16	1888	20241029	31.36	4695	-47.18	20240103	1888	31.36	20241029	5410	-54.16	20231213	1888	31.36	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
95	20241213	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	30	2	1.22	64122380	25630	53.65	2470	2515	2470	3190	1720	2455	2501.85	0.41	0	-325	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	529	21.42	1.72	12	0.12	116.00	1441.00	5410	20231213	-54.07	1888	20241029	31.62	4695	-47.07	20240103	1888	31.62	20241029	5410	-54.07	20231213	1888	31.62	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
96	20241213	101112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	45	2	1.83	61043865	24398	51.07	2470	2515	2470	3190	1720	2455	2502.00	0.41	0	-760	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	532	21.55	1.73	12	0.11	116.00	1441.00	5410	20231213	-53.79	1888	20241029	32.42	4695	-46.75	20240103	1888	32.42	20241029	5410	-53.79	20231213	1888	32.42	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
97	20241213	091115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	50	2	2.04	4819990	1925	4.03	2470	2510	2470	3190	1720	2455	2503.89	0.41	0	-853	2645	2550	2475	2380	2305	2512	2342	21	735	100	1660	5	1	21290990	533	21.59	1.74	12	0.01	116.00	1441.00	5410	20231213	-53.70	1888	20241029	32.68	4695	-46.65	20240103	1888	32.68	20241029	5410	-53.70	20231213	1888	32.68	20241029	2.46	N	309930	100	21 억	87212	N	N	N	00	N
98	20241212	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-15	5	-0.61	119152980	47773	59.81	2470	2570	2400	3210	1730	2470	2494.51	0.42	0	-2034	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	523	21.16	1.70	12	0.22	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5410	-54.62	20231213	1888	30.03	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
99	20241212	151114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	0	3	0.00	118355075	47448	59.41	2470	2570	2400	3210	1730	2470	2494.78	0.42	0	-1794	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	526	21.29	1.71	12	0.22	116.00	1441.00	5410	20231213	-54.34	1888	20241029	30.83	4695	-47.39	20240103	1888	30.83	20241029	5410	-54.34	20231213	1888	30.83	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
100	20241212	141111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	20	2	0.81	118253725	47407	59.36	2470	2570	2400	3210	1730	2470	2494.80	0.42	0	-1779	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	530	21.47	1.73	12	0.22	116.00	1441.00	5410	20231213	-53.97	1888	20241029	31.89	4695	-46.96	20240103	1888	31.89	20241029	5410	-53.97	20231213	1888	31.89	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
101	20241212	131059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	20	2	0.81	114220005	45785	57.33	2470	2570	2400	3210	1730	2470	2495.09	0.42	0	-2779	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	530	21.47	1.73	12	0.22	116.00	1441.00	5410	20231213	-53.97	1888	20241029	31.89	4695	-46.96	20240103	1888	31.89	20241029	5410	-53.97	20231213	1888	31.89	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
102	20241212	121054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-5	5	-0.20	84226860	33739	42.24	2470	2570	2400	3210	1730	2470	2496.98	0.42	0	-1078	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	525	21.25	1.71	12	0.16	116.00	1441.00	5410	20231213	-54.44	1888	20241029	30.56	4695	-47.50	20240103	1888	30.56	20241029	5410	-54.44	20231213	1888	30.56	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
103	20241212	111106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-5	5	-0.20	70550030	28256	35.38	2470	2570	2400	3210	1730	2470	2497.50	0.42	0	1667	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	525	21.25	1.71	12	0.13	116.00	1441.00	5410	20231213	-54.44	1888	20241029	30.56	4695	-47.50	20240103	1888	30.56	20241029	5410	-54.44	20231213	1888	30.56	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
104	20241212	101103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	5	2	0.20	66084695	26447	33.11	2470	2570	2400	3210	1730	2470	2499.54	0.42	0	884	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	527	21.34	1.72	12	0.12	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5410	-54.25	20231213	1888	31.09	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
105	20241212	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-10	5	-0.40	4887890	2005	2.51	2470	2470	2400	3210	1730	2470	2420.61	0.42	0	-51	2613	2541	2453	2381	2293	2577	2417	21	740	100	1670	5	1	21290990	524	21.21	1.71	12	0.01	116.00	1441.00	5410	20231213	-54.53	1888	20241029	30.30	4695	-47.60	20240103	1888	30.30	20241029	5410	-54.53	20231213	1888	30.30	20241029	2.57	N	309930	100	21 억	89474	N	N	N	00	N
106	20241211	161106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	45	2	1.86	195765795	79869	70.43	2440	2525	2365	3150	1700	2425	2451.09	0.43	0	-2751	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	526	21.29	1.71	12	0.38	116.00	1441.00	5410	20231213	-54.34	1888	20241029	30.83	4695	-47.39	20240103	1888	30.83	20241029	5410	-54.34	20231213	1888	30.83	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
107	20241211	151036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	90	2	3.71	190022680	77557	68.39	2440	2525	2365	3150	1700	2425	2450.10	0.43	0	-1648	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	535	21.68	1.75	12	0.36	116.00	1441.00	5410	20231213	-53.51	1888	20241029	33.21	4695	-46.43	20240103	1888	33.21	20241029	5410	-53.51	20231213	1888	33.21	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
108	20241211	141114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	35	2	1.44	163453080	66933	59.03	2440	2525	2365	3150	1700	2425	2442.04	0.43	0	-34	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	524	21.21	1.71	12	0.31	116.00	1441.00	5410	20231213	-54.53	1888	20241029	30.30	4695	-47.60	20240103	1888	30.30	20241029	5410	-54.53	20231213	1888	30.30	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
109	20241211	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	30	2	1.24	122035795	50321	44.38	2440	2475	2365	3150	1700	2425	2425.15	0.43	0	-1428	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	523	21.16	1.70	12	0.24	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5410	-54.62	20231213	1888	30.03	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
110	20241211	121117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	-10	5	-0.41	110448870	45595	40.21	2440	2465	2365	3150	1700	2425	2422.39	0.43	0	-1540	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	514	20.82	1.68	12	0.21	116.00	1441.00	5410	20231213	-55.36	1888	20241029	27.91	4695	-48.56	20240103	1888	27.91	20241029	5410	-55.36	20231213	1888	27.91	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
111	20241211	111112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	0	3	0.00	96100840	39722	35.03	2440	2465	2365	3150	1700	2425	2419.34	0.43	0	3447	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	516	20.91	1.68	12	0.19	116.00	1441.00	5410	20231213	-55.18	1888	20241029	28.44	4695	-48.35	20240103	1888	28.44	20241029	5410	-55.18	20231213	1888	28.44	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
112	20241211	101113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	30	2	1.24	95819000	39606	34.93	2440	2465	2365	3150	1700	2425	2419.31	0.43	0	3465	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	523	21.16	1.70	12	0.19	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5410	-54.62	20231213	1888	30.03	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
113	20241211	091119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	15	2	0.62	2440	1	0.00	2440	2440	2440	3150	1700	2425	2440.00	0.43	0	0	2688	2556	2323	2191	1958	2622	2257	21	725	100	1640	5	1	21290990	520	21.03	1.69	12	0.00	116.00	1441.00	5410	20231213	-54.90	1888	20241029	29.24	4695	-48.03	20240103	1888	29.24	20241029	5410	-54.90	20231213	1888	29.24	20241029	2.56	N	309930	100	21 억	92328	N	N	N	00	N
114	20241210	161103	54	100.00	KOSDAQ	유통	N	N	N	N	N	2425	275	2	12.79	257657210	113356	170.53	2090	2455	2090	2795	1505	2150	2272.99	0.39	0	8619	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	516	20.91	1.68	12	0.53	116.00	1441.00	5410	20231213	-55.18	1888	20241029	28.44	4695	-48.35	20240103	1888	28.44	20241029	5410	-55.18	20231213	1888	28.44	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
115	20241210	151106	54	100.00	KOSDAQ	유통	N	N	N	N	N	2400	250	2	11.63	254823340	112183	168.77	2090	2455	2090	2795	1505	2150	2271.50	0.39	0	8836	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	511	20.69	1.67	12	0.53	116.00	1441.00	5410	20231213	-55.64	1888	20241029	27.12	4695	-48.88	20240103	1888	27.12	20241029	5410	-55.64	20231213	1888	27.12	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
116	20241210	141105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2395	245	2	11.40	245049000	108131	162.67	2090	2455	2090	2795	1505	2150	2266.22	0.39	0	8466	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	510	20.65	1.66	12	0.51	116.00	1441.00	5410	20231213	-55.73	1888	20241029	26.85	4695	-48.99	20240103	1888	26.85	20241029	5410	-55.73	20231213	1888	26.85	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
117	20241210	131107	54	100.00	KOSDAQ	유통	N	N	N	N	N	2380	230	2	10.70	201108825	90044	135.46	2090	2410	2090	2795	1505	2150	2233.45	0.39	0	10856	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	507	20.52	1.65	12	0.42	116.00	1441.00	5410	20231213	-56.01	1888	20241029	26.06	4695	-49.31	20240103	1888	26.06	20241029	5410	-56.01	20231213	1888	26.06	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
118	20241210	121105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2355	205	2	9.53	178157310	80393	120.94	2090	2410	2090	2795	1505	2150	2216.08	0.39	0	12691	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	501	20.30	1.63	12	0.38	116.00	1441.00	5410	20231213	-56.47	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	5410	-56.47	20231213	1888	24.74	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
119	20241210	111105	54	100.00	KOSDAQ	유통	N	N	N	N	N	2370	220	2	10.23	167444895	75859	114.12	2090	2410	2090	2795	1505	2150	2207.32	0.39	0	10170	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	505	20.43	1.64	12	0.36	116.00	1441.00	5410	20231213	-56.19	1888	20241029	25.53	4695	-49.52	20240103	1888	25.53	20241029	5410	-56.19	20231213	1888	25.53	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
120	20241210	101106	54	100.00	KOSDAQ	유통	N	N	N	N	N	2295	145	2	6.74	130451485	59932	90.16	2090	2300	2090	2795	1505	2150	2176.66	0.39	0	4700	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	489	19.78	1.59	12	0.28	116.00	1441.00	5410	20231213	-57.58	1888	20241029	21.56	4695	-51.12	20240103	1888	21.56	20241029	5410	-57.58	20231213	1888	21.56	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
121	20241210	091113	54	100.00	KOSDAQ	유통	N	N	N	N	N	2205	55	2	2.56	94833105	44077	66.31	2090	2265	2090	2795	1505	2150	2151.53	0.39	0	4883	2403	2276	2203	2076	2003	2240	2040	21	645	100	1460	5	1	21290990	469	19.01	1.53	12	0.21	116.00	1441.00	5410	20231213	-59.24	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	5410	-59.24	20231213	1888	16.79	20241029	2.61	N	309930	100	21 억	83795	N	N	N	01	N
122	20241209	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-225	5	-9.47	146672300	66464	60.20	2320	2330	2130	3085	1665	2375	2206.79	0.40	0	-1513	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	458	18.53	1.49	12	0.31	116.00	1441.00	5410	20231213	-60.26	1888	20241029	13.88	4695	-54.21	20240103	1888	13.88	20241029	5410	-60.26	20231213	1888	13.88	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
123	20241209	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-245	5	-10.32	137683565	62270	56.40	2320	2330	2130	3085	1665	2375	2211.07	0.40	0	25	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	453	18.36	1.48	12	0.29	116.00	1441.00	5410	20231213	-60.63	1888	20241029	12.82	4695	-54.63	20240103	1888	12.82	20241029	5410	-60.63	20231213	1888	12.82	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
124	20241209	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-230	5	-9.68	131059475	59172	53.59	2320	2330	2140	3085	1665	2375	2214.89	0.40	0	1201	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	457	18.49	1.49	12	0.28	116.00	1441.00	5410	20231213	-60.35	1888	20241029	13.61	4695	-54.31	20240103	1888	13.61	20241029	5410	-60.35	20231213	1888	13.61	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
125	20241209	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-210	5	-8.84	127558040	57542	52.12	2320	2330	2140	3085	1665	2375	2216.78	0.40	0	1180	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	461	18.66	1.50	12	0.27	116.00	1441.00	5410	20231213	-59.98	1888	20241029	14.67	4695	-53.89	20240103	1888	14.67	20241029	5410	-59.98	20231213	1888	14.67	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
126	20241209	121102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-210	5	-8.84	123974560	55894	50.62	2320	2330	2140	3085	1665	2375	2218.03	0.40	0	1519	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	461	18.66	1.50	12	0.26	116.00	1441.00	5410	20231213	-59.98	1888	20241029	14.67	4695	-53.89	20240103	1888	14.67	20241029	5410	-59.98	20231213	1888	14.67	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
127	20241209	111103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-200	5	-8.42	101912785	45684	41.38	2320	2330	2160	3085	1665	2375	2230.82	0.40	0	3851	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	463	18.75	1.51	12	0.21	116.00	1441.00	5410	20231213	-59.80	1888	20241029	15.20	4695	-53.67	20240103	1888	15.20	20241029	5410	-59.80	20231213	1888	15.20	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
128	20241209	101100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-170	5	-7.16	89409765	39953	36.19	2320	2330	2160	3085	1665	2375	2237.87	0.40	0	3335	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	469	19.01	1.53	12	0.19	116.00	1441.00	5410	20231213	-59.24	1888	20241029	16.79	4695	-53.04	20240103	1888	16.79	20241029	5410	-59.24	20231213	1888	16.79	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
129	20241209	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-130	5	-5.47	41474430	18170	16.46	2320	2330	2225	3085	1665	2375	2282.58	0.40	0	4445	2675	2525	2450	2300	2225	2487	2262	21	710	100	1610	5	1	21290990	478	19.35	1.56	12	0.09	116.00	1441.00	5410	20231213	-58.50	1888	20241029	18.91	4695	-52.18	20240103	1888	18.91	20241029	5410	-58.50	20231213	1888	18.91	20241029	2.67	N	309930	100	21 억	85307	N	N	N	00	N
130	20241206	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	-150	5	-5.94	276486950	110409	147.00	2500	2600	2375	3280	1770	2525	2504.21	0.44	0	-7634	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	506	20.47	1.65	12	0.52	116.00	1441.00	5410	20231213	-56.10	1888	20241029	25.79	4695	-49.41	20240103	1888	25.79	20241029	5410	-56.10	20231213	1888	25.79	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
131	20241206	151058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	-95	5	-3.76	260115930	103596	137.93	2500	2600	2395	3280	1770	2525	2510.87	0.44	0	-6165	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	517	20.95	1.69	12	0.49	116.00	1441.00	5410	20231213	-55.08	1888	20241029	28.71	4695	-48.24	20240103	1888	28.71	20241029	5410	-55.08	20231213	1888	28.71	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
132	20241206	141055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-65	5	-2.57	249666855	99313	132.23	2500	2600	2395	3280	1770	2525	2513.94	0.44	0	-4911	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	524	21.21	1.71	12	0.47	116.00	1441.00	5410	20231213	-54.53	1888	20241029	30.30	4695	-47.60	20240103	1888	30.30	20241029	5410	-54.53	20231213	1888	30.30	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
133	20241206	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-70	5	-2.77	244414820	97165	129.37	2500	2600	2395	3280	1770	2525	2515.46	0.44	0	-6018	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	523	21.16	1.70	12	0.46	116.00	1441.00	5410	20231213	-54.62	1888	20241029	30.03	4695	-47.71	20240103	1888	30.03	20241029	5410	-54.62	20231213	1888	30.03	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
134	20241206	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-50	5	-1.98	226461610	89909	119.71	2500	2600	2395	3280	1770	2525	2518.79	0.44	0	-8015	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	527	21.34	1.72	12	0.42	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5410	-54.25	20231213	1888	31.09	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
135	20241206	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-85	5	-3.37	216663125	85939	114.42	2500	2600	2395	3280	1770	2525	2521.13	0.44	0	-5987	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	520	21.03	1.69	12	0.40	116.00	1441.00	5410	20231213	-54.90	1888	20241029	29.24	4695	-48.03	20240103	1888	29.24	20241029	5410	-54.90	20231213	1888	29.24	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
136	20241206	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	55	2	2.18	83851935	32971	43.90	2500	2600	2500	3280	1770	2525	2543.20	0.44	0	-10016	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	549	22.24	1.79	12	0.15	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5410	-52.31	20231213	1888	36.65	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
137	20241206	091055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-10	5	-0.40	7396760	2947	3.92	2500	2535	2500	3280	1770	2525	2509.93	0.44	0	-1127	2648	2586	2543	2481	2438	2617	2512	21	755	100	1710	5	1	21290990	535	21.68	1.75	12	0.01	116.00	1441.00	5410	20231213	-53.51	1888	20241029	33.21	4695	-46.43	20240103	1888	33.21	20241029	5410	-53.51	20231213	1888	33.21	20241029	2.73	N	309930	100	21 억	92941	N	N	N	00	N
138	20241205	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-25	5	-0.98	192102765	75103	80.59	2520	2605	2500	3315	1785	2550	2558.76	0.51	0	-15532	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	538	21.77	1.75	12	0.35	116.00	1441.00	5410	20231213	-53.33	1888	20241029	33.74	4695	-46.22	20240103	1888	33.74	20241029	5410	-53.33	20231213	1888	33.74	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
139	20241205	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-5	5	-0.20	174963490	68340	73.33	2520	2605	2500	3315	1785	2550	2560.19	0.51	0	-13864	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	542	21.94	1.77	12	0.32	116.00	1441.00	5410	20231213	-52.96	1888	20241029	34.80	4695	-45.79	20240103	1888	34.80	20241029	5410	-52.96	20231213	1888	34.80	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
140	20241205	141025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	5	2	0.20	163442325	63793	68.45	2520	2605	2500	3315	1785	2550	2562.07	0.51	0	-11930	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	544	22.03	1.77	12	0.30	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5410	-52.77	20231213	1888	35.33	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
141	20241205	131036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	30	2	1.18	151468965	59102	63.42	2520	2605	2500	3315	1785	2550	2562.84	0.51	0	-11565	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	549	22.24	1.79	12	0.28	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5410	-52.31	20231213	1888	36.65	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
142	20241205	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	50	2	1.96	151140095	58975	63.28	2520	2605	2500	3315	1785	2550	2562.78	0.51	0	-11438	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	554	22.41	1.80	12	0.28	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
143	20241205	111034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	50	2	1.96	150823005	58853	63.15	2520	2605	2500	3315	1785	2550	2562.71	0.51	0	-11429	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	554	22.41	1.80	12	0.28	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
144	20241205	101033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-45	5	-1.76	35081140	13908	14.92	2520	2605	2500	3315	1785	2550	2522.37	0.51	0	-1699	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	533	21.59	1.74	12	0.07	116.00	1441.00	5410	20231213	-53.70	1888	20241029	32.68	4695	-46.65	20240103	1888	32.68	20241029	5410	-53.70	20231213	1888	32.68	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
145	20241205	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	15	2	0.59	12512350	4916	5.27	2520	2605	2520	3315	1785	2550	2545.23	0.51	0	-1205	2700	2625	2565	2490	2430	2595	2460	21	765	100	1730	5	1	21290990	546	22.11	1.78	12	0.02	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5410	-52.59	20231213	1888	35.86	20241029	2.77	N	309930	100	21 억	108473	N	N	N	00	N
146	20241204	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-125	5	-4.67	241347130	93147	163.21	2620	2640	2505	3475	1875	2675	2591.14	0.54	0	-5890	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	543	21.98	1.77	12	0.44	116.00	1441.00	5410	20231213	-52.87	1888	20241029	35.06	4695	-45.69	20240103	1888	35.06	20241029	5410	-52.87	20231213	1888	35.06	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
147	20241204	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-90	5	-3.36	220971070	85166	149.23	2620	2640	2505	3475	1875	2675	2594.59	0.54	0	-4658	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	550	22.28	1.79	12	0.40	116.00	1441.00	5410	20231213	-52.22	1888	20241029	36.92	4695	-44.94	20240103	1888	36.92	20241029	5410	-52.22	20231213	1888	36.92	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
148	20241204	141020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-75	5	-2.80	207765955	80022	140.21	2620	2640	2505	3475	1875	2675	2596.36	0.54	0	-4233	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	554	22.41	1.80	12	0.38	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
149	20241204	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	178730485	68860	120.65	2620	2640	2505	3475	1875	2675	2595.56	0.54	0	-3739	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.32	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
150	20241204	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	176648395	68061	119.25	2620	2640	2505	3475	1875	2675	2595.44	0.54	0	-3674	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.32	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
151	20241204	110959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-45	5	-1.68	168018585	64755	113.46	2620	2640	2505	3475	1875	2675	2594.68	0.54	0	-5449	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	560	22.67	1.83	12	0.30	116.00	1441.00	5410	20231213	-51.39	1888	20241029	39.30	4695	-43.98	20240103	1888	39.30	20241029	5410	-51.39	20231213	1888	39.30	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
152	20241204	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-70	5	-2.62	136243000	52598	92.16	2620	2640	2505	3475	1875	2675	2590.27	0.54	0	-5663	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	555	22.46	1.81	12	0.25	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
153	20241204	091022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-85	5	-3.18	31041625	11964	20.96	2620	2620	2505	3475	1875	2675	2594.59	0.54	0	3444	2811	2742	2706	2637	2601	2725	2620	21	800	100	1810	5	1	21290990	551	22.33	1.80	12	0.06	116.00	1441.00	5410	20231213	-52.13	1888	20241029	37.18	4695	-44.83	20240103	1888	37.18	20241029	5410	-52.13	20231213	1888	37.18	20241029	2.80	N	309930	100	21 억	114363	N	N	N	00	N
154	20241203	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-55	5	-2.01	153843470	56991	131.12	2730	2775	2670	3545	1915	2730	2699.47	0.59	0	-11128	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	570	23.06	1.86	12	0.27	116.00	1441.00	5410	20231213	-50.55	1888	20241029	41.68	4695	-43.02	20240103	1888	41.68	20241029	5410	-50.55	20231213	1888	41.68	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
155	20241203	151143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-30	5	-1.10	128833200	47650	109.63	2730	2775	2670	3545	1915	2730	2703.74	0.59	0	-8059	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	575	23.28	1.87	12	0.22	116.00	1441.00	5410	20231213	-50.09	1888	20241029	43.01	4695	-42.49	20240103	1888	43.01	20241029	5410	-50.09	20231213	1888	43.01	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
156	20241203	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-30	5	-1.10	111383765	41174	94.73	2730	2775	2670	3545	1915	2730	2705.20	0.59	0	-4679	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	575	23.28	1.87	12	0.19	116.00	1441.00	5410	20231213	-50.09	1888	20241029	43.01	4695	-42.49	20240103	1888	43.01	20241029	5410	-50.09	20231213	1888	43.01	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
157	20241203	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	10	2	0.37	75832075	27960	64.33	2730	2775	2670	3545	1915	2730	2712.16	0.59	0	-3166	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	583	23.62	1.90	12	0.13	116.00	1441.00	5410	20231213	-49.35	1888	20241029	45.13	4695	-41.64	20240103	1888	45.13	20241029	5410	-49.35	20231213	1888	45.13	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
158	20241203	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	61153335	22576	51.94	2730	2775	2670	3545	1915	2730	2708.78	0.59	0	-1393	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.11	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
159	20241203	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-20	5	-0.73	57538695	21250	48.89	2730	2775	2670	3545	1915	2730	2707.70	0.59	0	-376	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	577	23.36	1.88	12	0.10	116.00	1441.00	5410	20231213	-49.91	1888	20241029	43.54	4695	-42.28	20240103	1888	43.54	20241029	5410	-49.91	20231213	1888	43.54	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
160	20241203	101058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-5	5	-0.18	54172670	20013	46.04	2730	2775	2670	3545	1915	2730	2706.87	0.59	0	-16	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	580	23.49	1.89	12	0.09	116.00	1441.00	5410	20231213	-49.63	1888	20241029	44.33	4695	-41.96	20240103	1888	44.33	20241029	5410	-49.63	20231213	1888	44.33	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
161	20241203	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-15	5	-0.55	16855445	6153	14.16	2730	2775	2715	3545	1915	2730	2739.39	0.59	0	-4003	2856	2792	2701	2637	2546	2807	2652	21	815	100	1850	5	1	21290990	578	23.41	1.88	12	0.03	116.00	1441.00	5410	20231213	-49.82	1888	20241029	43.80	4695	-42.17	20240103	1888	43.80	20241029	5410	-49.82	20231213	1888	43.80	20241029	2.76	N	309930	100	21 억	125460	N	N	N	00	N
162	20241202	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	118219145	43465	26.60	2730	2765	2610	3545	1915	2730	2719.87	0.53	0	11635	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.20	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
163	20241202	151218	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-15	5	-0.55	101566600	37364	22.86	2730	2765	2610	3545	1915	2730	2718.30	0.53	0	13689	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	578	23.41	1.88	12	0.18	116.00	1441.00	5410	20231213	-49.82	1888	20241029	43.80	4695	-42.17	20240103	1888	43.80	20241029	5410	-49.82	20231213	1888	43.80	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
164	20241202	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	5	2	0.18	90673670	33358	20.41	2730	2765	2610	3545	1915	2730	2718.20	0.53	0	13090	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	582	23.58	1.90	12	0.16	116.00	1441.00	5410	20231213	-49.45	1888	20241029	44.86	4695	-41.75	20240103	1888	44.86	20241029	5410	-49.45	20231213	1888	44.86	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
165	20241202	131046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	30	2	1.10	80442540	29624	18.13	2730	2760	2610	3545	1915	2730	2715.45	0.53	0	13024	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	588	23.79	1.92	12	0.14	116.00	1441.00	5410	20231213	-48.98	1888	20241029	46.19	4695	-41.21	20240103	1888	46.19	20241029	5410	-48.98	20231213	1888	46.19	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
166	20241202	121110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-10	5	-0.37	39613455	14677	8.98	2730	2730	2610	3545	1915	2730	2699.02	0.53	0	2765	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	579	23.45	1.89	12	0.07	116.00	1441.00	5410	20231213	-49.72	1888	20241029	44.07	4695	-42.07	20240103	1888	44.07	20241029	5410	-49.72	20231213	1888	44.07	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
167	20241202	111015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-20	5	-0.73	33311335	12357	7.56	2730	2730	2610	3545	1915	2730	2695.75	0.53	0	1350	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	577	23.36	1.88	12	0.06	116.00	1441.00	5410	20231213	-49.91	1888	20241029	43.54	4695	-42.28	20240103	1888	43.54	20241029	5410	-49.91	20231213	1888	43.54	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
168	20241202	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	22989200	8563	5.24	2730	2730	2610	3545	1915	2730	2684.71	0.53	0	1588	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	581	23.53	1.89	12	0.04	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N
169	20241202	091018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-80	5	-2.93	5493675	2073	1.27	2730	2730	2610	3545	1915	2730	2650.11	0.53	0	-33	2830	2780	2705	2655	2580	2805	2680	21	815	100	1850	5	1	21290990	564	22.84	1.84	12	0.01	116.00	1441.00	5410	20231213	-51.02	1888	20241029	40.36	4695	-43.56	20240103	1888	40.36	20241029	5410	-51.02	20231213	1888	40.36	20241029	2.68	N	309930	100	21 억	113821	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History