KissMeData/308100/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	shortOverheated
2	20241231	161212	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
3	20241231	151156	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
4	20241231	141211	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
5	20241231	131212	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
6	20241231	121211	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
7	20241231	111210	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
8	20241231	101204	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
9	20241231	091205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9747615	3355	24.29	2830	2990	2815	3695	1995	2845	2901.68	0.38	-58	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25074	N	N	N	N
10	20241230	161204	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	145	2	5.10	9540695	3285	23.79	2830	2990	2815	3695	1995	2845	2901.68	0.38	0	-88	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	4995	20231220	-40.14	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
11	20241230	151208	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	30	2	1.05	5165875	1814	13.13	2830	2880	2815	3695	1995	2845	2847.78	0.38	0	15	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	190	-4.23	0.32	12	0.03	-680.00	8894.00	4995	20231220	-42.44	2315	20241118	24.19	4950	-41.92	20240102	2315	24.19	20241118	4950	-41.92	20240102	2315	24.19	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
12	20241230	141208	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-5	5	-0.18	4751675	1669	12.08	2830	2880	2815	3695	1995	2845	2847.02	0.38	0	20	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	188	-4.18	0.32	12	0.03	-680.00	8894.00	4995	20231220	-43.14	2315	20241118	22.68	4950	-42.63	20240102	2315	22.68	20241118	4950	-42.63	20240102	2315	22.68	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
13	20241230	131209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	30	2	1.05	3704230	1304	9.44	2830	2880	2815	3695	1995	2845	2840.67	0.38	0	40	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	190	-4.23	0.32	12	0.02	-680.00	8894.00	4995	20231220	-42.44	2315	20241118	24.19	4950	-41.92	20240102	2315	24.19	20241118	4950	-41.92	20240102	2315	24.19	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
14	20241230	121204	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	30	2	1.05	3704230	1304	9.44	2830	2880	2815	3695	1995	2845	2840.67	0.38	0	40	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	190	-4.23	0.32	12	0.02	-680.00	8894.00	4995	20231220	-42.44	2315	20241118	24.19	4950	-41.92	20240102	2315	24.19	20241118	4950	-41.92	20240102	2315	24.19	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
15	20241230	111205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	0	3	0.00	3578575	1260	9.12	2830	2880	2815	3695	1995	2845	2840.14	0.38	0	48	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	188	-4.18	0.32	12	0.02	-680.00	8894.00	4995	20231220	-43.04	2315	20241118	22.89	4950	-42.53	20240102	2315	22.89	20241118	4950	-42.53	20240102	2315	22.89	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
16	20241230	101205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	25	2	0.88	2600200	917	6.64	2830	2880	2815	3695	1995	2845	2835.55	0.38	0	82	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	190	-4.22	0.32	12	0.01	-680.00	8894.00	4995	20231220	-42.54	2315	20241118	23.97	4950	-42.02	20240102	2315	23.97	20241118	4950	-42.02	20240102	2315	23.97	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
17	20241230	091208	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	0	3	0.00	1281005	453	3.28	2830	2845	2815	3695	1995	2845	2827.83	0.38	0	-43	3185	3015	2930	2760	2675	2972	2717	33	850	500	1930	5	1	6624733	188	-4.18	0.32	12	0.01	-680.00	8894.00	4995	20231220	-43.04	2315	20241118	22.89	4950	-42.53	20240102	2315	22.89	20241118	4950	-42.53	20240102	2315	22.89	20241118	0.09	N	308100	500	33 억	25132	N	N	N	N
18	20241227	161201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-145	5	-4.85	40256800	13744	48.40	2905	3100	2845	3885	2095	2990	2929.08	0.38	0	-309	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	188	-4.18	0.32	12	0.21	-680.00	8894.00	5010	20231219	-43.21	2315	20241118	22.89	4950	-42.53	20240102	2315	22.89	20241118	4950	-42.53	20240102	2315	22.89	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
19	20241227	151200	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-70	5	-2.34	37575735	12804	45.09	2905	3100	2870	3885	2095	2990	2934.69	0.38	0	-235	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	193	-4.29	0.33	12	0.19	-680.00	8894.00	5010	20231219	-41.72	2315	20241118	26.13	4950	-41.01	20240102	2315	26.13	20241118	4950	-41.01	20240102	2315	26.13	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
20	20241227	141202	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-65	5	-2.17	27986940	9492	33.42	2905	3100	2900	3885	2095	2990	2948.48	0.38	0	-253	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	194	-4.30	0.33	12	0.14	-680.00	8894.00	5010	20231219	-41.62	2315	20241118	26.35	4950	-40.91	20240102	2315	26.35	20241118	4950	-40.91	20240102	2315	26.35	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
21	20241227	131159	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-25	5	-0.84	26549740	9001	31.70	2905	3100	2900	3885	2095	2990	2949.64	0.38	0	-135	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	196	-4.36	0.33	12	0.14	-680.00	8894.00	5010	20231219	-40.82	2315	20241118	28.08	4950	-40.10	20240102	2315	28.08	20241118	4950	-40.10	20240102	2315	28.08	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
22	20241227	121201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	5	2	0.17	22820350	7727	27.21	2905	3100	2905	3885	2095	2990	2953.33	0.38	0	-62	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	198	-4.40	0.34	12	0.12	-680.00	8894.00	5010	20231219	-40.22	2315	20241118	29.37	4950	-39.49	20240102	2315	29.37	20241118	4950	-39.49	20240102	2315	29.37	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
23	20241227	111200	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-20	5	-0.67	16145685	5494	19.35	2905	3100	2905	3885	2095	2990	2938.79	0.38	0	4	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	197	-4.37	0.33	12	0.08	-680.00	8894.00	5010	20231219	-40.72	2315	20241118	28.29	4950	-40.00	20240102	2315	28.29	20241118	4950	-40.00	20240102	2315	28.29	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
24	20241227	101158	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-50	5	-1.67	11411110	3920	13.80	2905	2960	2905	3885	2095	2990	2911.00	0.38	0	-21	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	195	-4.32	0.33	12	0.06	-680.00	8894.00	5010	20231219	-41.32	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
25	20241227	091204	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-35	5	-1.17	6622945	2277	8.02	2905	2960	2905	3885	2095	2990	2908.63	0.38	0	-26	3290	3140	3030	2880	2770	3215	2955	33	895	500	2030	5	1	6624733	196	-4.35	0.33	12	0.03	-680.00	8894.00	5010	20231219	-41.02	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	4950	-40.30	20240102	2315	27.65	20241118	0.09	N	308100	500	33 억	25378	N	N	N	N
26	20241226	161155	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	5	2	0.17	86360025	28398	779.74	2985	3180	2920	3880	2090	2985	3041.06	0.40	0	-3652	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	198	-4.40	0.34	12	0.43	-680.00	8894.00	5010	20231219	-40.32	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
27	20241226	151152	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-10	5	-0.34	84856055	27895	765.93	2985	3180	2920	3880	2090	2985	3041.98	0.40	0	-3467	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	197	-4.38	0.33	12	0.42	-680.00	8894.00	5010	20231219	-40.62	2315	20241118	28.51	4950	-39.90	20240102	2315	28.51	20241118	4950	-39.90	20240102	2315	28.51	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
28	20241226	141150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-45	5	-1.51	82892180	27231	747.69	2985	3180	2930	3880	2090	2985	3044.04	0.40	0	-3216	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	195	-4.32	0.33	12	0.41	-680.00	8894.00	5010	20231219	-41.32	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
29	20241226	131151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	45	2	1.51	79247890	26008	714.11	2985	3180	2940	3880	2090	2985	3047.06	0.40	0	-2748	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	201	-4.46	0.34	12	0.39	-680.00	8894.00	5010	20231219	-39.52	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	4950	-38.79	20240102	2315	30.89	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
30	20241226	121148	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	20	2	0.67	66431630	21738	596.87	2985	3180	2950	3880	2090	2985	3056.01	0.40	0	-1864	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	199	-4.42	0.34	12	0.33	-680.00	8894.00	5010	20231219	-40.02	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	4950	-39.29	20240102	2315	29.81	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
31	20241226	111147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	5	2	0.17	58145420	18974	520.98	2985	3180	2950	3880	2090	2985	3064.48	0.40	0	-1379	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	198	-4.40	0.34	12	0.29	-680.00	8894.00	5010	20231219	-40.32	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	4950	-39.60	20240102	2315	29.16	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
32	20241226	101151	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	20	2	0.67	52113330	16964	465.79	2985	3180	2985	3880	2090	2985	3072.00	0.40	0	-1015	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	199	-4.42	0.34	12	0.26	-680.00	8894.00	5010	20231219	-40.02	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	4950	-39.29	20240102	2315	29.81	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
33	20241226	091152	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	0	3	0.00	1859655	623	17.11	2985	2985	2985	3880	2090	2985	2985.00	0.40	0	-55	3045	3015	2965	2935	2885	3030	2950	33	895	500	2020	5	1	6624733	198	-4.39	0.34	12	0.01	-680.00	8894.00	5010	20231219	-40.42	2315	20241118	28.94	4950	-39.70	20240102	2315	28.94	20241118	4950	-39.70	20240102	2315	28.94	20241118	0.10	N	308100	500	33 억	26716	N	N	N	N
34	20241224	161150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	35	2	1.19	10712505	3632	38.03	2960	2995	2915	3835	2065	2950	2949.48	0.43	0	-1648	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	198	-4.39	0.34	12	0.05	-680.00	8894.00	5050	20231215	-40.89	2315	20241118	28.94	4950	-39.70	20240102	2315	28.94	20241118	4950	-39.70	20240102	2315	28.94	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
35	20241224	151150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	30	2	1.02	10146195	3442	36.04	2960	2995	2915	3835	2065	2950	2947.76	0.43	0	-1622	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	197	-4.38	0.34	12	0.05	-680.00	8894.00	5050	20231215	-40.99	2315	20241118	28.73	4950	-39.80	20240102	2315	28.73	20241118	4950	-39.80	20240102	2315	28.73	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
36	20241224	141146	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	5	2	0.17	9907140	3361	35.19	2960	2995	2915	3835	2065	2950	2947.68	0.43	0	-1593	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	196	-4.35	0.33	12	0.05	-680.00	8894.00	5050	20231215	-41.49	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	4950	-40.30	20240102	2315	27.65	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
37	20241224	131148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	8104770	2748	28.77	2960	2995	2915	3835	2065	2950	2949.33	0.43	0	-1583	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	195	-4.32	0.33	12	0.04	-680.00	8894.00	5050	20231215	-41.78	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
38	20241224	121150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	5799760	1964	20.56	2960	2995	2915	3835	2065	2950	2953.03	0.43	0	-1575	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	195	-4.32	0.33	12	0.03	-680.00	8894.00	5050	20231215	-41.78	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
39	20241224	111150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	5720380	1937	20.28	2960	2995	2915	3835	2065	2950	2953.22	0.43	0	-1576	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	195	-4.32	0.33	12	0.03	-680.00	8894.00	5050	20231215	-41.78	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
40	20241224	101148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-35	5	-1.19	5599840	1896	19.85	2960	2995	2915	3835	2065	2950	2953.50	0.43	0	-1562	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	193	-4.29	0.33	12	0.03	-680.00	8894.00	5050	20231215	-42.28	2315	20241118	25.92	4950	-41.11	20240102	2315	25.92	20241118	4950	-41.11	20240102	2315	25.92	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
41	20241224	091155	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	30	2	1.02	562470	189	1.98	2960	2980	2960	3835	2065	2950	2976.03	0.43	0	1	2993	2971	2943	2921	2893	2982	2932	33	885	500	2000	5	1	6624733	197	-4.38	0.34	12	0.00	-680.00	8894.00	5050	20231215	-40.99	2315	20241118	28.73	4950	-39.80	20240102	2315	28.73	20241118	4950	-39.80	20240102	2315	28.73	20241118	0.10	N	308100	500	33 억	28311	N	N	N	N
42	20241223	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	20	2	0.68	27995600	9551	184.06	2930	2965	2915	3805	2055	2930	2931.17	0.34	0	5892	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.34	0.33	12	0.14	-680.00	8894.00	5050	20231214	-41.58	2315	20241118	27.43	4950	-40.40	20240102	2315	27.43	20241118	4950	-40.40	20240102	2315	27.43	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
43	20241223	151144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	27291270	9312	179.46	2930	2965	2915	3805	2055	2930	2930.76	0.34	0	5908	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	194	-4.32	0.33	12	0.14	-680.00	8894.00	5050	20231214	-41.88	2315	20241118	26.78	4950	-40.71	20240102	2315	26.78	20241118	4950	-40.71	20240102	2315	26.78	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
44	20241223	141140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	10	2	0.34	26065040	8894	171.40	2930	2965	2915	3805	2055	2930	2930.63	0.34	0	5941	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.32	0.33	12	0.13	-680.00	8894.00	5050	20231214	-41.78	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
45	20241223	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	10	2	0.34	23895630	8154	157.14	2930	2965	2920	3805	2055	2930	2930.54	0.34	0	5691	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.32	0.33	12	0.12	-680.00	8894.00	5050	20231214	-41.78	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	4950	-40.61	20240102	2315	27.00	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
46	20241223	121142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	15	2	0.51	23836740	8134	156.75	2930	2965	2920	3805	2055	2930	2930.51	0.34	0	5693	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.33	0.33	12	0.12	-680.00	8894.00	5050	20231214	-41.68	2315	20241118	27.21	4950	-40.51	20240102	2315	27.21	20241118	4950	-40.51	20240102	2315	27.21	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
47	20241223	111138	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	15	2	0.51	23718950	8094	155.98	2930	2965	2920	3805	2055	2930	2930.44	0.34	0	5693	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.33	0.33	12	0.12	-680.00	8894.00	5050	20231214	-41.68	2315	20241118	27.21	4950	-40.51	20240102	2315	27.21	20241118	4950	-40.51	20240102	2315	27.21	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
48	20241223	101132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-5	5	-0.17	23017675	7855	151.38	2930	2965	2920	3805	2055	2930	2930.32	0.34	0	5724	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	194	-4.30	0.33	12	0.12	-680.00	8894.00	5050	20231214	-42.08	2315	20241118	26.35	4950	-40.91	20240102	2315	26.35	20241118	4950	-40.91	20240102	2315	26.35	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
49	20241223	091138	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	15	2	0.51	22609545	7716	148.70	2930	2960	2925	3805	2055	2930	2930.22	0.34	0	5764	3076	3002	2966	2892	2856	2985	2875	33	875	500	1990	5	1	6624733	195	-4.33	0.33	12	0.12	-680.00	8894.00	5050	20231214	-41.68	2315	20241118	27.21	4950	-40.51	20240102	2315	27.21	20241118	4950	-40.51	20240102	2315	27.21	20241118	0.10	N	308100	500	33 억	22410	N	N	N	N
50	20241220	161133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-25	5	-0.85	15391110	5189	44.84	2955	3040	2930	3840	2070	2955	2966.10	0.34	0	-147	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	194	-4.31	0.33	12	0.08	-680.00	8894.00	5090	20231213	-42.44	2315	20241118	26.57	4950	-40.81	20240102	2315	26.57	20241118	4995	-41.34	20231220	2315	26.57	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
51	20241220	151136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	15	2	0.51	14362240	4838	41.81	2955	3040	2930	3840	2070	2955	2968.63	0.34	0	-147	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	197	-4.37	0.33	12	0.07	-680.00	8894.00	5090	20231213	-41.65	2315	20241118	28.29	4950	-40.00	20240102	2315	28.29	20241118	4995	-40.54	20231220	2315	28.29	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
52	20241220	141134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	5	2	0.17	12931680	4353	37.62	2955	3040	2930	3840	2070	2955	2970.75	0.34	0	-374	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	196	-4.35	0.33	12	0.07	-680.00	8894.00	5090	20231213	-41.85	2315	20241118	27.86	4950	-40.20	20240102	2315	27.86	20241118	4995	-40.74	20231220	2315	27.86	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
53	20241220	131133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	85	2	2.88	11481655	3863	33.39	2955	3040	2930	3840	2070	2955	2972.21	0.34	0	-414	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	201	-4.47	0.34	12	0.06	-680.00	8894.00	5090	20231213	-40.28	2315	20241118	31.32	4950	-38.59	20240102	2315	31.32	20241118	4995	-39.14	20231220	2315	31.32	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
54	20241220	121132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	30	2	1.02	8040110	2719	23.50	2955	3000	2930	3840	2070	2955	2957.01	0.34	0	-251	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	198	-4.39	0.34	12	0.04	-680.00	8894.00	5090	20231213	-41.36	2315	20241118	28.94	4950	-39.70	20240102	2315	28.94	20241118	4995	-40.24	20231220	2315	28.94	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
55	20241220	111132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	7408835	2507	21.67	2955	3000	2930	3840	2070	2955	2955.26	0.34	0	-240	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	196	-4.35	0.33	12	0.04	-680.00	8894.00	5090	20231213	-41.94	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	4995	-40.84	20231220	2315	27.65	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
56	20241220	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	45	2	1.52	5332440	1804	15.59	2955	3000	2930	3840	2070	2955	2955.90	0.34	0	-264	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	199	-4.41	0.34	12	0.03	-680.00	8894.00	5090	20231213	-41.06	2315	20241118	29.59	4950	-39.39	20240102	2315	29.59	20241118	4995	-39.94	20231220	2315	29.59	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
57	20241220	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	942645	319	2.76	2955	2955	2955	3840	2070	2955	2955.00	0.34	0	-65	3115	3035	2985	2905	2855	3010	2880	33	885	500	2000	5	1	6624733	196	-4.35	0.33	12	0.00	-680.00	8894.00	5090	20231213	-41.94	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	4995	-40.84	20231220	2315	27.65	20241118	0.10	N	308100	500	33 억	22309	N	N	N	N
58	20241219	161129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-90	5	-2.96	33898515	11362	99.47	3045	3065	2935	3955	2135	3045	2983.50	0.33	0	560	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	196	-4.35	0.33	12	0.17	-680.00	8894.00	5180	20231212	-42.95	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	5010	-41.02	20231219	2315	27.65	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
59	20241219	151128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-90	5	-2.96	30215670	10117	88.57	3045	3065	2935	3955	2135	3045	2986.62	0.33	0	793	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	196	-4.35	0.33	12	0.15	-680.00	8894.00	5180	20231212	-42.95	2315	20241118	27.65	4950	-40.30	20240102	2315	27.65	20241118	5010	-41.02	20231219	2315	27.65	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
60	20241219	141130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-105	5	-3.45	25605860	8549	74.84	3045	3065	2940	3955	2135	3045	2995.19	0.33	0	36	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	195	-4.32	0.33	12	0.13	-680.00	8894.00	5180	20231212	-43.24	2315	20241118	27.00	4950	-40.61	20240102	2315	27.00	20241118	5010	-41.32	20231219	2315	27.00	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
61	20241219	131128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-80	5	-2.63	21098175	7018	61.44	3045	3065	2940	3955	2135	3045	3006.29	0.33	0	108	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	196	-4.36	0.33	12	0.11	-680.00	8894.00	5180	20231212	-42.76	2315	20241118	28.08	4950	-40.10	20240102	2315	28.08	20241118	5010	-40.82	20231219	2315	28.08	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
62	20241219	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-95	5	-3.12	20648990	6866	60.11	3045	3065	2940	3955	2135	3045	3007.43	0.33	0	160	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	195	-4.34	0.33	12	0.10	-680.00	8894.00	5180	20231212	-43.05	2315	20241118	27.43	4950	-40.40	20240102	2315	27.43	20241118	5010	-41.12	20231219	2315	27.43	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
63	20241219	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-70	5	-2.30	20377300	6774	59.30	3045	3065	2940	3955	2135	3045	3008.16	0.33	0	172	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	197	-4.38	0.33	12	0.10	-680.00	8894.00	5180	20231212	-42.57	2315	20241118	28.51	4950	-39.90	20240102	2315	28.51	20241118	5010	-40.62	20231219	2315	28.51	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
64	20241219	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-15	5	-0.49	10578950	3499	30.63	3045	3065	2940	3955	2135	3045	3023.42	0.33	0	132	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	201	-4.46	0.34	12	0.05	-680.00	8894.00	5180	20231212	-41.51	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	5010	-39.52	20231219	2315	30.89	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
65	20241219	091131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	15	2	0.49	2472215	809	7.08	3045	3065	3045	3955	2135	3045	3055.89	0.33	0	-121	3121	3082	3021	2982	2921	3102	3002	33	910	500	2070	5	1	6624733	203	-4.50	0.34	12	0.01	-680.00	8894.00	5180	20231212	-40.93	2315	20241118	32.18	4950	-38.18	20240102	2315	32.18	20241118	5010	-38.92	20231219	2315	32.18	20241118	0.10	N	308100	500	33 억	21587	N	N	N	N
66	20241218	161124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-25	5	-0.81	34178105	11372	57.95	3040	3060	2960	3990	2150	3070	3005.46	0.33	0	-474	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	202	-4.48	0.34	12	0.17	-680.00	8894.00	5180	20231212	-41.22	2315	20241118	31.53	4950	-38.48	20240102	2315	31.53	20241118	5010	-39.22	20231219	2315	31.53	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
67	20241218	151129	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-20	5	-0.65	30573595	10189	51.92	3040	3060	2960	3990	2150	3070	3000.65	0.33	0	-297	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	202	-4.49	0.34	12	0.15	-680.00	8894.00	5180	20231212	-41.12	2315	20241118	31.75	4950	-38.38	20240102	2315	31.75	20241118	5010	-39.12	20231219	2315	31.75	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
68	20241218	141127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-70	5	-2.28	24376625	8157	41.57	3040	3060	2960	3990	2150	3070	2988.43	0.33	0	-297	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	199	-4.41	0.34	12	0.12	-680.00	8894.00	5180	20231212	-42.08	2315	20241118	29.59	4950	-39.39	20240102	2315	29.59	20241118	5010	-40.12	20231219	2315	29.59	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
69	20241218	131128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-80	5	-2.61	16464145	5513	28.09	3040	3060	2970	3990	2150	3070	2986.42	0.33	0	261	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	198	-4.40	0.34	12	0.08	-680.00	8894.00	5180	20231212	-42.28	2315	20241118	29.16	4950	-39.60	20240102	2315	29.16	20241118	5010	-40.32	20231219	2315	29.16	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
70	20241218	121120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-100	5	-3.26	14606830	4888	24.91	3040	3060	2970	3990	2150	3070	2988.30	0.33	0	229	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	197	-4.37	0.33	12	0.07	-680.00	8894.00	5180	20231212	-42.66	2315	20241118	28.29	4950	-40.00	20240102	2315	28.29	20241118	5010	-40.72	20231219	2315	28.29	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
71	20241218	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-50	5	-1.63	4173000	1388	7.07	3040	3060	2975	3990	2150	3070	3006.48	0.33	0	27	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	200	-4.44	0.34	12	0.02	-680.00	8894.00	5180	20231212	-41.70	2315	20241118	30.45	4950	-38.99	20240102	2315	30.45	20241118	5010	-39.72	20231219	2315	30.45	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
72	20241218	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-20	5	-0.65	2493665	827	4.21	3040	3060	2975	3990	2150	3070	3015.31	0.33	0	77	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	202	-4.49	0.34	12	0.01	-680.00	8894.00	5180	20231212	-41.12	2315	20241118	31.75	4950	-38.38	20240102	2315	31.75	20241118	5010	-39.12	20231219	2315	31.75	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
73	20241218	091131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-40	5	-1.30	1252305	412	2.10	3040	3060	3030	3990	2150	3070	3039.58	0.33	0	127	3193	3131	3053	2991	2913	3162	3022	33	920	500	2080	5	1	6624733	201	-4.46	0.34	12	0.01	-680.00	8894.00	5180	20231212	-41.51	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	5010	-39.52	20231219	2315	30.89	20241118	0.10	N	308100	500	33 억	22179	N	N	N	N
74	20241217	161122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	75	2	2.50	59269825	19624	154.43	2995	3115	2975	3890	2100	2995	3020.06	0.33	0	571	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	203	-4.51	0.35	12	0.30	-680.00	8894.00	5180	20231212	-40.73	2315	20241118	32.61	4950	-37.98	20240102	2315	32.61	20241118	5010	-38.72	20231219	2315	32.61	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
75	20241217	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	30	2	1.00	54899380	18179	143.06	2995	3115	2975	3890	2100	2995	3019.93	0.33	0	588	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	200	-4.45	0.34	12	0.27	-680.00	8894.00	5180	20231212	-41.60	2315	20241118	30.67	4950	-38.89	20240102	2315	30.67	20241118	5010	-39.62	20231219	2315	30.67	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
76	20241217	141117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	47364070	15653	123.18	2995	3115	2975	3890	2100	2995	3025.88	0.33	0	321	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	199	-4.42	0.34	12	0.24	-680.00	8894.00	5180	20231212	-41.99	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	5010	-40.02	20231219	2315	29.81	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
77	20241217	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	47295290	15630	123.00	2995	3115	2980	3890	2100	2995	3025.93	0.33	0	322	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	199	-4.42	0.34	12	0.24	-680.00	8894.00	5180	20231212	-41.99	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	5010	-40.02	20231219	2315	29.81	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
78	20241217	121045	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	35	2	1.17	38474255	12686	99.83	2995	3115	2995	3890	2100	2995	3032.81	0.33	0	160	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	201	-4.46	0.34	12	0.19	-680.00	8894.00	5180	20231212	-41.51	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	5010	-39.52	20231219	2315	30.89	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
79	20241217	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	55	2	1.84	38446705	12677	99.76	2995	3115	2995	3890	2100	2995	3032.79	0.33	0	160	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	202	-4.49	0.34	12	0.19	-680.00	8894.00	5180	20231212	-41.12	2315	20241118	31.75	4950	-38.38	20240102	2315	31.75	20241118	5010	-39.12	20231219	2315	31.75	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
80	20241217	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	65	2	2.17	30305940	10009	78.77	2995	3115	2995	3890	2100	2995	3027.87	0.33	0	252	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	203	-4.50	0.34	12	0.15	-680.00	8894.00	5180	20231212	-40.93	2315	20241118	32.18	4950	-38.18	20240102	2315	32.18	20241118	5010	-38.92	20231219	2315	32.18	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
81	20241217	091124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	16794830	5599	44.06	2995	3115	2995	3890	2100	2995	2999.61	0.33	0	12	3128	3061	3023	2956	2918	3042	2937	33	895	500	2030	5	1	6624733	199	-4.42	0.34	12	0.08	-680.00	8894.00	5180	20231212	-41.99	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	5010	-40.02	20231219	2315	29.81	20241118	0.10	N	308100	500	33 억	21609	N	N	N	N
82	20241216	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-95	5	-3.07	38305645	12707	90.00	3090	3090	2985	4015	2165	3090	3014.44	0.32	0	204	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	198	-4.40	0.34	12	0.19	-680.00	8894.00	5180	20231212	-42.18	2315	20241118	29.37	4950	-39.49	20240102	2315	29.37	20241118	5010	-40.22	20231219	2315	29.37	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
83	20241216	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-85	5	-2.75	37355995	12390	87.75	3090	3090	2985	4015	2165	3090	3014.91	0.32	0	335	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	199	-4.42	0.34	12	0.19	-680.00	8894.00	5180	20231212	-41.99	2315	20241118	29.81	4950	-39.29	20240102	2315	29.81	20241118	5010	-40.02	20231219	2315	29.81	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
84	20241216	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-90	5	-2.91	24865320	8220	58.22	3090	3090	2995	4015	2165	3090	3024.85	0.32	0	682	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	199	-4.41	0.34	12	0.12	-680.00	8894.00	5180	20231212	-42.08	2315	20241118	29.59	4950	-39.39	20240102	2315	29.59	20241118	5010	-40.12	20231219	2315	29.59	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
85	20241216	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-70	5	-2.27	14843045	4880	34.56	3090	3090	3000	4015	2165	3090	3041.45	0.32	0	608	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	200	-4.44	0.34	12	0.07	-680.00	8894.00	5180	20231212	-41.70	2315	20241118	30.45	4950	-38.99	20240102	2315	30.45	20241118	5010	-39.72	20231219	2315	30.45	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
86	20241216	121122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-50	5	-1.62	14713040	4837	34.26	3090	3090	3000	4015	2165	3090	3041.61	0.32	0	608	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	201	-4.47	0.34	12	0.07	-680.00	8894.00	5180	20231212	-41.31	2315	20241118	31.32	4950	-38.59	20240102	2315	31.32	20241118	5010	-39.32	20231219	2315	31.32	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
87	20241216	111122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-45	5	-1.46	14479460	4760	33.71	3090	3090	3000	4015	2165	3090	3041.74	0.32	0	607	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	202	-4.48	0.34	12	0.07	-680.00	8894.00	5180	20231212	-41.22	2315	20241118	31.53	4950	-38.48	20240102	2315	31.53	20241118	5010	-39.22	20231219	2315	31.53	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
88	20241216	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-75	5	-2.43	13369255	4393	31.11	3090	3090	3000	4015	2165	3090	3043.14	0.32	0	711	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	200	-4.43	0.34	12	0.07	-680.00	8894.00	5180	20231212	-41.80	2315	20241118	30.24	4950	-39.09	20240102	2315	30.24	20241118	5010	-39.82	20231219	2315	30.24	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
89	20241216	091123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-55	5	-1.78	4197685	1361	9.64	3090	3090	3035	4015	2165	3090	3084.20	0.32	0	17	3263	3176	3093	3006	2923	3175	3005	33	925	500	2100	5	1	6624733	201	-4.46	0.34	12	0.02	-680.00	8894.00	5180	20231212	-41.41	2315	20241118	31.10	4950	-38.69	20240102	2315	31.10	20241118	5010	-39.42	20231219	2315	31.10	20241118	0.10	N	308100	500	33 억	21423	N	N	N	N
90	20241213	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	0	3	0.00	42704630	13939	39.97	3090	3180	3010	4015	2165	3090	3063.63	0.35	0	-1987	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	205	-4.54	0.35	12	0.21	-680.00	8894.00	5180	20231212	-40.35	2315	20241118	33.48	4950	-37.58	20240102	2315	33.48	20241118	5090	-39.29	20231213	2315	33.48	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
91	20241213	151120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-5	5	-0.16	40193115	13124	37.63	3090	3180	3010	4015	2165	3090	3062.51	0.35	0	-1987	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	204	-4.54	0.35	12	0.20	-680.00	8894.00	5180	20231212	-40.44	2315	20241118	33.26	4950	-37.68	20240102	2315	33.26	20241118	5090	-39.39	20231213	2315	33.26	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
92	20241213	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	0	3	0.00	36314105	11863	34.02	3090	3180	3010	4015	2165	3090	3061.06	0.35	0	-1721	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	205	-4.54	0.35	12	0.18	-680.00	8894.00	5180	20231212	-40.35	2315	20241118	33.48	4950	-37.58	20240102	2315	33.48	20241118	5090	-39.29	20231213	2315	33.48	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
93	20241213	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-40	5	-1.29	31101910	10182	29.20	3090	3180	3010	4015	2165	3090	3054.51	0.35	0	-1448	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	202	-4.49	0.34	12	0.15	-680.00	8894.00	5180	20231212	-41.12	2315	20241118	31.75	4950	-38.38	20240102	2315	31.75	20241118	5090	-40.08	20231213	2315	31.75	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
94	20241213	121120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-60	5	-1.94	18165320	5954	17.07	3090	3180	3010	4015	2165	3090	3050.77	0.35	0	-1819	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	201	-4.46	0.34	12	0.09	-680.00	8894.00	5180	20231212	-41.51	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	5090	-40.47	20231213	2315	30.89	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
95	20241213	111119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-70	5	-2.27	14779055	4833	13.86	3090	3180	3010	4015	2165	3090	3057.77	0.35	0	-1773	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	200	-4.44	0.34	12	0.07	-680.00	8894.00	5180	20231212	-41.70	2315	20241118	30.45	4950	-38.99	20240102	2315	30.45	20241118	5090	-40.67	20231213	2315	30.45	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
96	20241213	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-80	5	-2.59	10851330	3534	10.13	3090	3180	3010	4015	2165	3090	3070.41	0.35	0	-1213	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	199	-4.43	0.34	12	0.05	-680.00	8894.00	5180	20231212	-41.89	2315	20241118	30.02	4950	-39.19	20240102	2315	30.02	20241118	5090	-40.86	20231213	2315	30.02	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
97	20241213	091114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-5	5	-0.16	7604755	2459	7.05	3090	3180	3060	4015	2165	3090	3092.65	0.35	0	-932	3336	3212	3106	2982	2876	3160	2930	33	925	500	2100	5	1	6624733	204	-4.54	0.35	12	0.04	-680.00	8894.00	5180	20231212	-40.44	2315	20241118	33.26	4950	-37.68	20240102	2315	33.26	20241118	5090	-39.39	20231213	2315	33.26	20241118	0.10	N	308100	500	33 억	23396	N	N	N	N
98	20241212	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-140	5	-4.33	107033680	34873	54.36	3230	3230	3000	4195	2265	3230	3069.24	0.46	0	-7006	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	205	-4.54	0.35	12	0.53	-680.00	8894.00	5180	20231212	-40.35	2315	20241118	33.48	4950	-37.58	20240102	2315	33.48	20241118	5180	-40.35	20231212	2315	33.48	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
99	20241212	151113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-155	5	-4.80	96752775	31500	49.10	3230	3230	3000	4195	2265	3230	3071.52	0.46	0	-6433	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	204	-4.52	0.35	12	0.48	-680.00	8894.00	5180	20231212	-40.64	2315	20241118	32.83	4950	-37.88	20240102	2315	32.83	20241118	5180	-40.64	20231212	2315	32.83	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
100	20241212	141110	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-220	5	-6.81	90533855	29446	45.90	3230	3230	3010	4195	2265	3230	3074.57	0.46	0	-6246	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	199	-4.43	0.34	12	0.44	-680.00	8894.00	5180	20231212	-41.89	2315	20241118	30.02	4950	-39.19	20240102	2315	30.02	20241118	5180	-41.89	20231212	2315	30.02	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
101	20241212	131058	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-175	5	-5.42	68538680	22204	34.61	3230	3230	3020	4195	2265	3230	3086.77	0.46	0	-5028	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	202	-4.49	0.34	12	0.34	-680.00	8894.00	5180	20231212	-41.02	2315	20241118	31.97	4950	-38.28	20240102	2315	31.97	20241118	5180	-41.02	20231212	2315	31.97	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
102	20241212	121053	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-160	5	-4.95	64503860	20888	32.56	3230	3230	3020	4195	2265	3230	3088.08	0.46	0	-4455	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	203	-4.51	0.35	12	0.32	-680.00	8894.00	5180	20231212	-40.73	2315	20241118	32.61	4950	-37.98	20240102	2315	32.61	20241118	5180	-40.73	20231212	2315	32.61	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
103	20241212	111105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-165	5	-5.11	60401740	19552	30.48	3230	3230	3020	4195	2265	3230	3089.29	0.46	0	-4013	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	203	-4.51	0.34	12	0.30	-680.00	8894.00	5180	20231212	-40.83	2315	20241118	32.40	4950	-38.08	20240102	2315	32.40	20241118	5180	-40.83	20231212	2315	32.40	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
104	20241212	101102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-140	5	-4.33	45401785	14610	22.77	3230	3230	3020	4195	2265	3230	3107.58	0.46	0	-4423	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	205	-4.54	0.35	12	0.22	-680.00	8894.00	5180	20231212	-40.35	2315	20241118	33.48	4950	-37.58	20240102	2315	33.48	20241118	5180	-40.35	20231212	2315	33.48	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
105	20241212	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-90	5	-2.79	16124870	5084	7.92	3230	3230	3090	4195	2265	3230	3171.69	0.46	0	-1639	3563	3396	3228	3061	2893	3312	2977	33	965	500	2190	5	1	6624733	208	-4.62	0.35	12	0.08	-680.00	8894.00	5180	20231212	-39.38	2315	20241118	35.64	4950	-36.57	20240102	2315	35.64	20241118	5180	-39.38	20231212	2315	35.64	20241118	0.10	N	308100	500	33 억	30397	N	N	N	N
106	20241211	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-30	5	-0.92	206129225	64102	16.54	3320	3395	3060	4235	2285	3260	3215.65	0.49	0	-1550	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	214	-4.75	0.36	12	0.97	-680.00	8894.00	5180	20231212	-37.64	2315	20241118	39.52	4950	-34.75	20240102	2315	39.52	20241118	5180	-37.64	20231212	2315	39.52	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
107	20241211	151035	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	-90	5	-2.76	203241125	63206	16.31	3320	3395	3060	4235	2285	3260	3215.54	0.49	0	-1187	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	210	-4.66	0.36	12	0.95	-680.00	8894.00	5180	20231212	-38.80	2315	20241118	36.93	4950	-35.96	20240102	2315	36.93	20241118	5180	-38.80	20231212	2315	36.93	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
108	20241211	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-55	5	-1.69	191921740	59649	15.39	3320	3395	3060	4235	2285	3260	3217.52	0.49	0	-988	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	212	-4.71	0.36	12	0.90	-680.00	8894.00	5180	20231212	-38.13	2315	20241118	38.44	4950	-35.25	20240102	2315	38.44	20241118	5180	-38.13	20231212	2315	38.44	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
109	20241211	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-30	5	-0.92	185424650	57623	14.87	3320	3395	3060	4235	2285	3260	3217.89	0.49	0	-154	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	214	-4.75	0.36	12	0.87	-680.00	8894.00	5180	20231212	-37.64	2315	20241118	39.52	4950	-34.75	20240102	2315	39.52	20241118	5180	-37.64	20231212	2315	39.52	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
110	20241211	121116	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-30	5	-0.92	179824825	55895	14.43	3320	3395	3060	4235	2285	3260	3217.19	0.49	0	22	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	214	-4.75	0.36	12	0.84	-680.00	8894.00	5180	20231212	-37.64	2315	20241118	39.52	4950	-34.75	20240102	2315	39.52	20241118	5180	-37.64	20231212	2315	39.52	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
111	20241211	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-175	5	-5.37	163518125	50694	13.08	3320	3395	3060	4235	2285	3260	3225.59	0.49	0	1616	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	204	-4.54	0.35	12	0.77	-680.00	8894.00	5180	20231212	-40.44	2315	20241118	33.26	4950	-37.68	20240102	2315	33.26	20241118	5180	-40.44	20231212	2315	33.26	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
112	20241211	101112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-135	5	-4.14	142908605	43994	11.35	3320	3395	3075	4235	2285	3260	3248.37	0.49	0	1196	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	207	-4.60	0.35	12	0.66	-680.00	8894.00	5180	20231212	-39.67	2315	20241118	34.99	4950	-36.87	20240102	2315	34.99	20241118	5180	-39.67	20231212	2315	34.99	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
113	20241211	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	120	2	3.68	59424700	17963	4.64	3320	3380	3215	4235	2285	3260	3308.17	0.49	0	1094	3690	3475	3095	2880	2500	3582	2987	33	975	500	2210	5	1	6624733	224	-4.97	0.38	12	0.27	-680.00	8894.00	5180	20231212	-34.75	2315	20241118	46.00	4950	-31.72	20240102	2315	46.00	20241118	5180	-34.75	20231212	2315	46.00	20241118	0.10	N	308100	500	33 억	32408	N	N	N	N
114	20241210	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	495	2	17.90	1208716615	386977	223.05	2760	3310	2715	3590	1940	2765	3123.34	0.45	0	5417	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	216	-4.79	0.37	12	5.84	-680.00	8894.00	5180	20231212	-37.07	2315	20241118	40.82	4950	-34.14	20240102	2315	40.82	20241118	5180	-37.07	20231212	2315	40.82	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
115	20241210	151104	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	480	2	17.36	1191021150	381532	219.91	2760	3310	2715	3590	1940	2765	3121.68	0.45	0	5680	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	215	-4.77	0.36	12	5.76	-680.00	8894.00	5180	20231212	-37.36	2315	20241118	40.17	4950	-34.44	20240102	2315	40.17	20241118	5180	-37.36	20231212	2315	40.17	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
116	20241210	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	415	2	15.01	1036145540	333580	192.27	2760	3285	2715	3590	1940	2765	3106.14	0.45	0	4543	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	211	-4.68	0.36	12	5.04	-680.00	8894.00	5180	20231212	-38.61	2315	20241118	37.37	4950	-35.76	20240102	2315	37.37	20241118	5180	-38.61	20231212	2315	37.37	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
117	20241210	131105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	265	2	9.58	995899375	320736	184.87	2760	3285	2715	3590	1940	2765	3105.04	0.45	0	5597	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	201	-4.46	0.34	12	4.84	-680.00	8894.00	5180	20231212	-41.51	2315	20241118	30.89	4950	-38.79	20240102	2315	30.89	20241118	5180	-41.51	20231212	2315	30.89	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
118	20241210	121104	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	255	2	9.22	955684775	307363	177.16	2760	3285	2715	3590	1940	2765	3109.30	0.45	0	3730	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	200	-4.44	0.34	12	4.64	-680.00	8894.00	5180	20231212	-41.70	2315	20241118	30.45	4950	-38.99	20240102	2315	30.45	20241118	5180	-41.70	20231212	2315	30.45	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
119	20241210	111104	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	315	2	11.39	848659490	273294	157.52	2760	3285	2715	3590	1940	2765	3105.30	0.45	0	2084	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	204	-4.53	0.35	12	4.13	-680.00	8894.00	5180	20231212	-40.54	2315	20241118	33.05	4950	-37.78	20240102	2315	33.05	20241118	5180	-40.54	20231212	2315	33.05	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
120	20241210	101105	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	405	2	14.65	778309050	251001	144.67	2760	3285	2715	3590	1940	2765	3100.82	0.45	0	1986	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	210	-4.66	0.36	12	3.79	-680.00	8894.00	5180	20231212	-38.80	2315	20241118	36.93	4950	-35.96	20240102	2315	36.93	20241118	5180	-38.80	20231212	2315	36.93	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
121	20241210	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	115	2	4.16	19670400	6965	4.01	2760	2890	2715	3590	1940	2765	2824.18	0.45	0	-404	3138	2951	2778	2591	2418	3045	2685	33	825	500	1880	5	1	6624733	191	-4.24	0.32	12	0.11	-680.00	8894.00	5180	20231212	-44.40	2315	20241118	24.41	4950	-41.82	20240102	2315	24.41	20241118	5180	-44.40	20231212	2315	24.41	20241118	0.11	N	308100	500	33 억	29799	N	N	N	N
122	20241209	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	90	2	3.36	483010710	172904	124.97	2650	2965	2605	3475	1875	2675	2793.52	0.49	0	-2218	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	183	-4.07	0.31	12	2.61	-680.00	8894.00	5190	20231130	-46.72	2315	20241118	19.44	4950	-44.14	20240102	2315	19.44	20241118	5180	-46.62	20231212	2315	19.44	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
123	20241209	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	120	2	4.49	476166365	170436	123.19	2650	2965	2605	3475	1875	2675	2793.81	0.49	0	-1969	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	185	-4.11	0.31	12	2.57	-680.00	8894.00	5190	20231130	-46.15	2315	20241118	20.73	4950	-43.54	20240102	2315	20.73	20241118	5180	-46.04	20231212	2315	20.73	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
124	20241209	141103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	115	2	4.30	421878345	150886	109.06	2650	2965	2605	3475	1875	2675	2796.01	0.49	0	-886	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	185	-4.10	0.31	12	2.28	-680.00	8894.00	5190	20231130	-46.24	2315	20241118	20.52	4950	-43.64	20240102	2315	20.52	20241118	5180	-46.14	20231212	2315	20.52	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
125	20241209	131106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	100	2	3.74	277825485	100475	72.62	2650	2965	2605	3475	1875	2675	2765.12	0.49	0	-2449	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	184	-4.08	0.31	12	1.52	-680.00	8894.00	5190	20231130	-46.53	2315	20241118	19.87	4950	-43.94	20240102	2315	19.87	20241118	5180	-46.43	20231212	2315	19.87	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
126	20241209	121101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	50	2	1.87	227845785	82274	59.47	2650	2965	2605	3475	1875	2675	2769.35	0.49	0	-3837	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	181	-4.01	0.31	12	1.24	-680.00	8894.00	5190	20231130	-47.50	2315	20241118	17.71	4950	-44.95	20240102	2315	17.71	20241118	5180	-47.39	20231212	2315	17.71	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
127	20241209	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	20	2	0.75	66101980	24633	17.80	2650	2765	2605	3475	1875	2675	2683.47	0.49	0	-2281	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	179	-3.96	0.30	12	0.37	-680.00	8894.00	5190	20231130	-48.07	2315	20241118	16.41	4950	-45.56	20240102	2315	16.41	20241118	5180	-47.97	20231212	2315	16.41	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
128	20241209	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-15	5	-0.56	49392285	18426	13.32	2650	2765	2620	3475	1875	2675	2680.58	0.49	0	-1599	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	176	-3.91	0.30	12	0.28	-680.00	8894.00	5190	20231130	-48.75	2315	20241118	14.90	4950	-46.26	20240102	2315	14.90	20241118	5180	-48.65	20231212	2315	14.90	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
129	20241209	091054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	30	2	1.12	6504685	2440	1.76	2650	2705	2650	3475	1875	2675	2665.85	0.49	0	225	3221	2947	2766	2492	2311	3085	2630	33	800	500	1810	5	1	6624733	179	-3.98	0.30	12	0.04	-680.00	8894.00	5190	20231130	-47.88	2315	20241118	16.85	4950	-45.35	20240102	2315	16.85	20241118	5180	-47.78	20231212	2315	16.85	20241118	0.12	N	308100	500	33 억	32161	N	N	N	N
130	20241206	161052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	90	2	3.48	386376400	138329	271.71	2585	3040	2585	3360	1810	2585	2793.17	0.40	0	5581	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	177	-3.93	0.30	12	2.09	-680.00	8894.00	5210	20231129	-48.66	2315	20241118	15.55	4950	-45.96	20240102	2315	15.55	20241118	5180	-48.36	20231212	2315	15.55	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
131	20241206	151057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	115	2	4.45	384730370	137715	270.51	2585	3040	2585	3360	1810	2585	2793.67	0.40	0	5572	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	179	-3.97	0.30	12	2.08	-680.00	8894.00	5210	20231129	-48.18	2315	20241118	16.63	4950	-45.45	20240102	2315	16.63	20241118	5180	-47.88	20231212	2315	16.63	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
132	20241206	141054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	85	2	3.29	346974490	123721	243.02	2585	3040	2585	3360	1810	2585	2804.49	0.40	0	1221	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	177	-3.93	0.30	12	1.87	-680.00	8894.00	5210	20231129	-48.75	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5180	-48.46	20231212	2315	15.33	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
133	20241206	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	120	2	4.64	316823995	112401	220.78	2585	3040	2585	3360	1810	2585	2818.69	0.40	0	930	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	179	-3.98	0.30	12	1.70	-680.00	8894.00	5210	20231129	-48.08	2315	20241118	16.85	4950	-45.35	20240102	2315	16.85	20241118	5180	-47.78	20231212	2315	16.85	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
134	20241206	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	50	2	1.93	44682195	16970	33.33	2585	2690	2585	3360	1810	2585	2633.01	0.40	0	-3109	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	175	-3.88	0.30	12	0.26	-680.00	8894.00	5210	20231129	-49.42	2315	20241118	13.82	4950	-46.77	20240102	2315	13.82	20241118	5180	-49.13	20231212	2315	13.82	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
135	20241206	111045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	40	2	1.55	36349330	13790	27.09	2585	2690	2585	3360	1810	2585	2635.92	0.40	0	-2782	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	174	-3.86	0.30	12	0.21	-680.00	8894.00	5210	20231129	-49.62	2315	20241118	13.39	4950	-46.97	20240102	2315	13.39	20241118	5180	-49.32	20231212	2315	13.39	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
136	20241206	101045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	90	2	3.48	22299255	8428	16.55	2585	2690	2585	3360	1810	2585	2645.85	0.40	0	-3273	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	177	-3.93	0.30	12	0.13	-680.00	8894.00	5210	20231129	-48.66	2315	20241118	15.55	4950	-45.96	20240102	2315	15.55	20241118	5180	-48.36	20231212	2315	15.55	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
137	20241206	091054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	20	2	0.77	7176140	2751	5.40	2585	2655	2585	3360	1810	2585	2608.56	0.40	0	-340	2888	2736	2658	2506	2428	2697	2467	33	775	500	1750	5	1	6624733	173	-3.83	0.29	12	0.04	-680.00	8894.00	5210	20231129	-50.00	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5180	-49.71	20231212	2315	12.53	20241118	0.12	N	308100	500	33 억	26727	N	N	N	N
138	20241205	161032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-235	5	-8.33	136841535	50829	8.77	2800	2810	2580	3665	1975	2820	2692.20	0.34	0	4263	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	171	-3.80	0.29	12	0.77	-680.00	8894.00	5300	20231128	-51.23	2315	20241118	11.66	4950	-47.78	20240102	2315	11.66	20241118	5180	-50.10	20231212	2315	11.66	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
139	20241205	151040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-225	5	-7.98	130823860	48501	8.37	2800	2810	2580	3665	1975	2820	2697.34	0.34	0	4811	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	172	-3.82	0.29	12	0.73	-680.00	8894.00	5300	20231128	-51.04	2315	20241118	12.10	4950	-47.58	20240102	2315	12.10	20241118	5180	-49.90	20231212	2315	12.10	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
140	20241205	141024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-205	5	-7.27	125734155	46539	8.03	2800	2810	2580	3665	1975	2820	2701.69	0.34	0	4523	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	173	-3.85	0.29	12	0.70	-680.00	8894.00	5300	20231128	-50.66	2315	20241118	12.96	4950	-47.17	20240102	2315	12.96	20241118	5180	-49.52	20231212	2315	12.96	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
141	20241205	131035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-185	5	-6.56	120113905	44395	7.66	2800	2810	2580	3665	1975	2820	2705.57	0.34	0	4908	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	175	-3.88	0.30	12	0.67	-680.00	8894.00	5300	20231128	-50.28	2315	20241118	13.82	4950	-46.77	20240102	2315	13.82	20241118	5180	-49.13	20231212	2315	13.82	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
142	20241205	121034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-215	5	-7.62	114224850	42150	7.27	2800	2810	2580	3665	1975	2820	2709.96	0.34	0	4950	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	173	-3.83	0.29	12	0.64	-680.00	8894.00	5300	20231128	-50.85	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5180	-49.71	20231212	2315	12.53	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
143	20241205	111033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-210	5	-7.45	101024860	37067	6.39	2800	2810	2600	3665	1975	2820	2725.46	0.34	0	4383	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	173	-3.84	0.29	12	0.56	-680.00	8894.00	5300	20231128	-50.75	2315	20241118	12.74	4950	-47.27	20240102	2315	12.74	20241118	5180	-49.61	20231212	2315	12.74	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
144	20241205	101032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-150	5	-5.32	91117705	33274	5.74	2800	2810	2600	3665	1975	2820	2738.40	0.34	0	2947	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	177	-3.93	0.30	12	0.50	-680.00	8894.00	5300	20231128	-49.62	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5180	-48.46	20231212	2315	15.33	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
145	20241205	091038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-45	5	-1.60	28093585	10114	1.74	2800	2810	2750	3665	1975	2820	2777.68	0.34	0	2980	3470	3145	2825	2500	2180	3307	2662	33	845	500	1910	5	1	6624733	184	-4.08	0.31	12	0.15	-680.00	8894.00	5300	20231128	-47.64	2315	20241118	19.87	4950	-43.94	20240102	2315	19.87	20241118	5180	-46.43	20231212	2315	19.87	20241118	0.12	N	308100	500	33 억	22466	N	N	N	N
146	20241204	161015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	215	2	8.25	1670117255	578478	6260.58	2645	3150	2505	3385	1825	2605	2887.10	0.28	0	4315	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	187	-4.15	0.32	12	8.73	-680.00	8894.00	5300	20231128	-46.79	2315	20241118	21.81	4950	-43.03	20240102	2315	21.81	20241118	5180	-45.56	20231212	2315	21.81	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
147	20241204	151017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	210	2	8.06	1651417470	571830	6188.64	2645	3150	2505	3385	1825	2605	2887.95	0.28	0	4338	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	186	-4.14	0.32	12	8.63	-680.00	8894.00	5300	20231128	-46.89	2315	20241118	21.60	4950	-43.13	20240102	2315	21.60	20241118	5180	-45.66	20231212	2315	21.60	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
148	20241204	141019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	115	2	4.41	1608682780	556494	6022.66	2645	3150	2505	3385	1825	2605	2890.75	0.28	0	1796	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	180	-4.00	0.31	12	8.40	-680.00	8894.00	5300	20231128	-48.68	2315	20241118	17.49	4950	-45.05	20240102	2315	17.49	20241118	5180	-47.49	20231212	2315	17.49	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
149	20241204	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	210	2	8.06	1543957345	532681	5764.95	2645	3150	2505	3385	1825	2605	2898.47	0.28	0	-4064	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	186	-4.14	0.32	12	8.04	-680.00	8894.00	5300	20231128	-46.89	2315	20241118	21.60	4950	-43.13	20240102	2315	21.60	20241118	5180	-45.66	20231212	2315	21.60	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
150	20241204	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	125	2	4.80	1148471540	396065	4286.42	2645	3150	2505	3385	1825	2605	2899.70	0.28	0	6143	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	181	-4.01	0.31	12	5.98	-680.00	8894.00	5300	20231128	-48.49	2315	20241118	17.93	4950	-44.85	20240102	2315	17.93	20241118	5180	-47.30	20231212	2315	17.93	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
151	20241204	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	150	2	5.76	1066441735	365625	3956.98	2645	3150	2505	3385	1825	2605	2916.76	0.28	0	3594	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	183	-4.05	0.31	12	5.52	-680.00	8894.00	5300	20231128	-48.02	2315	20241118	19.01	4950	-44.34	20240102	2315	19.01	20241118	5180	-46.81	20231212	2315	19.01	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
152	20241204	100959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	125	2	4.80	89339490	33334	360.76	2645	2805	2505	3385	1825	2605	2680.13	0.28	0	2184	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	181	-4.01	0.31	12	0.50	-680.00	8894.00	5300	20231128	-48.49	2315	20241118	17.93	4950	-44.85	20240102	2315	17.93	20241118	5180	-47.30	20231212	2315	17.93	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
153	20241204	091021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	90	2	3.45	31478445	11845	128.19	2645	2760	2615	3385	1825	2605	2657.53	0.28	0	3158	2678	2641	2573	2536	2468	2660	2555	33	780	500	1770	5	1	6624733	179	-3.96	0.30	12	0.18	-680.00	8894.00	5300	20231128	-49.15	2315	20241118	16.41	4950	-45.56	20240102	2315	16.41	20241118	5180	-47.97	20231212	2315	16.41	20241118	0.12	N	308100	500	33 억	18259	N	N	N	N
154	20241203	161103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	60	2	2.36	23639700	9240	115.41	2505	2610	2505	3305	1785	2545	2558.41	0.27	0	615	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	173	-3.83	0.29	12	0.14	-680.00	8894.00	5300	20231128	-50.85	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5180	-49.71	20231212	2315	12.53	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
155	20241203	151142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	45	2	1.77	21196345	8302	103.70	2505	2610	2505	3305	1785	2545	2553.16	0.27	0	625	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	172	-3.81	0.29	12	0.13	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5180	-50.00	20231212	2315	11.88	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
156	20241203	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	30	2	1.18	19699525	7716	96.38	2505	2610	2505	3305	1785	2545	2553.07	0.27	0	703	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	171	-3.79	0.29	12	0.12	-680.00	8894.00	5300	20231128	-51.42	2315	20241118	11.23	4950	-47.98	20240102	2315	11.23	20241118	5180	-50.29	20231212	2315	11.23	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
157	20241203	131120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	45	2	1.77	18609140	7285	90.99	2505	2610	2505	3305	1785	2545	2554.45	0.27	0	734	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	172	-3.81	0.29	12	0.11	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5180	-50.00	20231212	2315	11.88	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
158	20241203	121135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	45	2	1.77	18609140	7285	90.99	2505	2610	2505	3305	1785	2545	2554.45	0.27	0	734	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	172	-3.81	0.29	12	0.11	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5180	-50.00	20231212	2315	11.88	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
159	20241203	111110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	60	2	2.36	17957825	7033	87.85	2505	2610	2505	3305	1785	2545	2553.37	0.27	0	768	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	173	-3.83	0.29	12	0.11	-680.00	8894.00	5300	20231128	-50.85	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5180	-49.71	20231212	2315	12.53	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
160	20241203	101057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-35	5	-1.38	2723170	1077	13.45	2505	2575	2505	3305	1785	2545	2528.48	0.27	0	-82	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	166	-3.69	0.28	12	0.02	-680.00	8894.00	5300	20231128	-52.64	2315	20241118	8.42	4950	-49.29	20240102	2315	8.42	20241118	5180	-51.54	20231212	2315	8.42	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
161	20241203	091048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-5	5	-0.20	869815	345	4.31	2505	2545	2505	3305	1785	2545	2521.20	0.27	0	-132	2731	2637	2571	2477	2411	2605	2445	33	760	500	1730	5	1	6624733	168	-3.74	0.29	12	0.01	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5180	-50.97	20231212	2315	9.72	20241118	0.12	N	308100	500	33 억	17620	N	N	N	N
162	20241202	161029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-80	5	-3.05	20789715	8006	57.70	2625	2665	2505	3410	1840	2625	2596.77	0.29	0	-1826	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	169	-3.74	0.29	12	0.12	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5180	-50.87	20231212	2315	9.94	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
163	20241202	151216	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-80	5	-3.05	19392510	7457	53.74	2625	2665	2505	3410	1840	2625	2600.58	0.29	0	-1647	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	169	-3.74	0.29	12	0.11	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5180	-50.87	20231212	2315	9.94	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
164	20241202	141117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-85	5	-3.24	17498390	6707	48.34	2625	2665	2510	3410	1840	2625	2608.97	0.29	0	-1687	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	168	-3.74	0.29	12	0.10	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5180	-50.97	20231212	2315	9.72	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
165	20241202	131044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-55	5	-2.10	17493310	6705	48.32	2625	2665	2510	3410	1840	2625	2608.99	0.29	0	-1685	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	170	-3.78	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5180	-50.39	20231212	2315	11.02	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
166	20241202	121109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-55	5	-2.10	17493310	6705	48.32	2625	2665	2510	3410	1840	2625	2608.99	0.29	0	-1685	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	170	-3.78	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5180	-50.39	20231212	2315	11.02	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
167	20241202	111014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-35	5	-1.33	16559820	6338	45.68	2625	2665	2510	3410	1840	2625	2612.78	0.29	0	-1697	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	172	-3.81	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5180	-50.00	20231212	2315	11.88	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
168	20241202	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-25	5	-0.95	14053065	5369	38.70	2625	2665	2510	3410	1840	2625	2617.45	0.29	0	-1077	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	172	-3.82	0.29	12	0.08	-680.00	8894.00	5300	20231128	-50.94	2315	20241118	12.31	4950	-47.47	20240102	2315	12.31	20241118	5180	-49.81	20231212	2315	12.31	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N
169	20241202	091017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	35	2	1.33	727020	276	1.99	2625	2665	2625	3410	1840	2625	2634.13	0.29	0	-7	2891	2757	2681	2547	2471	2720	2510	33	785	500	1780	5	1	6624733	176	-3.91	0.30	12	0.00	-680.00	8894.00	5300	20231128	-49.81	2315	20241118	14.90	4950	-46.26	20240102	2315	14.90	20241118	5180	-48.65	20231212	2315	14.90	20241118	0.12	N	308100	500	33 억	19405	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History