KissMeData/439580/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
3	20241231	151337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
4	20241231	141346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
5	20241231	131353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
6	20241231	121350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
7	20241231	111350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
8	20241231	101344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
9	20241231	091347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1159441490	98656	63.09	11310	11950	11210	15010	8090	11550	11750.76	4.67	29813	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.88	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	521750	N	N	0	N	N
10	20241230	161339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11840	290	2	2.51	1137524340	96798	61.90	11310	11950	11210	15010	8090	11550	11750.76	4.40	0	29855	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1323	-46.98	2.78	12	0.87	-252.00	4264.00	37400	20231220	-68.34	9680	20240805	22.31	29450	-59.80	20241016	9680	22.31	20240805	29450	-59.80	20241016	9680	22.31	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
11	20241230	151347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11860	310	2	2.68	1063489200	90546	57.90	11310	11950	11210	15010	8090	11550	11745.42	4.40	0	29752	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1325	-47.06	2.78	12	0.81	-252.00	4264.00	37400	20231220	-68.29	9680	20240805	22.52	29450	-59.73	20241016	9680	22.52	20240805	29450	-59.73	20241016	9680	22.52	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
12	20241230	141347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	250	2	2.16	910710300	77613	49.63	11310	11950	11210	15010	8090	11550	11734.13	4.40	0	24262	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1318	-46.83	2.77	12	0.69	-252.00	4264.00	37400	20231220	-68.45	9680	20240805	21.90	29450	-59.93	20241016	9680	21.90	20240805	29450	-59.93	20241016	9680	21.90	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
13	20241230	131348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	320	2	2.77	870053040	74170	47.43	11310	11950	11210	15010	8090	11550	11730.67	4.40	0	23680	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1326	-47.10	2.78	12	0.66	-252.00	4264.00	37400	20231220	-68.26	9680	20240805	22.62	29450	-59.69	20241016	9680	22.62	20240805	29450	-59.69	20241016	9680	22.62	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
14	20241230	121342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	270	2	2.34	751423840	64137	41.01	11310	11950	11210	15010	8090	11550	11716.07	4.40	0	20910	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1320	-46.90	2.77	12	0.57	-252.00	4264.00	37400	20231220	-68.40	9680	20240805	22.11	29450	-59.86	20241016	9680	22.11	20240805	29450	-59.86	20241016	9680	22.11	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
15	20241230	111342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	270	2	2.34	669492460	57196	36.57	11310	11950	11210	15010	8090	11550	11705.40	4.40	0	20434	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1320	-46.90	2.77	12	0.51	-252.00	4264.00	37400	20231220	-68.40	9680	20240805	22.11	29450	-59.86	20241016	9680	22.11	20240805	29450	-59.86	20241016	9680	22.11	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
16	20241230	101342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	300	2	2.60	531175430	45460	29.07	11310	11950	11210	15010	8090	11550	11684.64	4.40	0	15273	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1324	-47.02	2.78	12	0.41	-252.00	4264.00	37400	20231220	-68.32	9680	20240805	22.42	29450	-59.76	20241016	9680	22.42	20240805	29450	-59.76	20241016	9680	22.42	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
17	20241230	091347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11660	110	2	0.95	216059080	18861	12.06	11310	11660	11210	15010	8090	11550	11455.03	4.40	0	7092	12270	11910	11720	11360	11170	11825	11275	11	3460	100	7160	10	1	11170221	1302	-46.27	2.73	12	0.17	-252.00	4264.00	37400	20231220	-68.82	9680	20240805	20.45	29450	-60.41	20241016	9680	20.45	20240805	29450	-60.41	20241016	9680	20.45	20240805	3.31	N	439580	100	11 억	491937	N	N	0	N	N
18	20241227	161339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11550	-180	5	-1.53	1794502220	153092	68.64	11550	12080	11530	15240	8220	11730	11722.55	4.23	0	19299	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1290	-45.83	2.71	12	1.37	-252.00	4264.00	38600	20231219	-70.08	9680	20240805	19.32	29450	-60.78	20241016	9680	19.32	20240805	29450	-60.78	20241016	9680	19.32	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
19	20241227	151338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11560	-170	5	-1.45	1676554160	142889	64.07	11550	12080	11530	15240	8220	11730	11733.26	4.23	0	15156	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1291	-45.87	2.71	12	1.28	-252.00	4264.00	38600	20231219	-70.05	9680	20240805	19.42	29450	-60.75	20241016	9680	19.42	20240805	29450	-60.75	20241016	9680	19.42	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
20	20241227	141340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11680	-50	5	-0.43	1520852570	129456	58.04	11550	12080	11530	15240	8220	11730	11748.03	4.23	0	11345	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1305	-46.35	2.74	12	1.16	-252.00	4264.00	38600	20231219	-69.74	9680	20240805	20.66	29450	-60.34	20241016	9680	20.66	20240805	29450	-60.34	20241016	9680	20.66	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
21	20241227	131339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11570	-160	5	-1.36	1444718370	122898	55.10	11550	12080	11530	15240	8220	11730	11755.43	4.23	0	10425	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1292	-45.91	2.71	12	1.10	-252.00	4264.00	38600	20231219	-70.03	9680	20240805	19.52	29450	-60.71	20241016	9680	19.52	20240805	29450	-60.71	20241016	9680	19.52	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
22	20241227	121339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	-130	5	-1.11	1328397560	112862	50.60	11550	12080	11530	15240	8220	11730	11770.11	4.23	0	7665	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1296	-46.03	2.72	12	1.01	-252.00	4264.00	38600	20231219	-69.95	9680	20240805	19.83	29450	-60.61	20241016	9680	19.83	20240805	29450	-60.61	20241016	9680	19.83	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
23	20241227	111338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11680	-50	5	-0.43	1034641750	87525	39.24	11550	12080	11550	15240	8220	11730	11821.11	4.23	0	880	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1305	-46.35	2.74	12	0.78	-252.00	4264.00	38600	20231219	-69.74	9680	20240805	20.66	29450	-60.34	20241016	9680	20.66	20240805	29450	-60.34	20241016	9680	20.66	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
24	20241227	101338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11960	230	2	1.96	779424350	65790	29.50	11550	12080	11550	15240	8220	11730	11847.17	4.23	0	3772	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1336	-47.46	2.80	12	0.59	-252.00	4264.00	38600	20231219	-69.02	9680	20240805	23.55	29450	-59.39	20241016	9680	23.55	20240805	29450	-59.39	20241016	9680	23.55	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
25	20241227	091342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11820	90	2	0.77	312069770	26251	11.77	11550	12080	11550	15240	8220	11730	11887.96	4.23	0	7001	12890	12310	12020	11440	11150	12165	11295	11	3510	100	7270	10	1	11170221	1320	-46.90	2.77	12	0.24	-252.00	4264.00	38600	20231219	-69.38	9680	20240805	22.11	29450	-59.86	20241016	9680	22.11	20240805	29450	-59.86	20241016	9680	22.11	20240805	3.26	N	439580	100	11 억	472690	N	N	0	N	N
26	20241226	161332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11730	-290	5	-2.41	2623739610	218266	206.36	12010	12600	11730	15620	8420	12020	12021.66	4.34	0	-12402	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1310	-46.55	2.75	12	1.95	-252.00	4264.00	38600	20231219	-69.61	9680	20240805	21.18	29450	-60.17	20241016	9680	21.18	20240805	30600	-61.67	20231226	9680	21.18	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
27	20241226	151329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	-220	5	-1.83	2475492150	205662	194.44	12010	12600	11800	15620	8420	12020	12036.70	4.34	0	-14866	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1318	-46.83	2.77	12	1.84	-252.00	4264.00	38600	20231219	-69.43	9680	20240805	21.90	29450	-59.93	20241016	9680	21.90	20240805	30600	-61.44	20231226	9680	21.90	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
28	20241226	141328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11850	-170	5	-1.41	2296280240	190497	180.10	12010	12600	11800	15620	8420	12020	12054.16	4.34	0	-13762	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1324	-47.02	2.78	12	1.71	-252.00	4264.00	38600	20231219	-69.30	9680	20240805	22.42	29450	-59.76	20241016	9680	22.42	20240805	30600	-61.27	20231226	9680	22.42	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
29	20241226	131329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12050	30	2	0.25	2058947290	170572	161.27	12010	12600	11800	15620	8420	12020	12070.84	4.34	0	-17919	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1346	-47.82	2.83	12	1.53	-252.00	4264.00	38600	20231219	-68.78	9680	20240805	24.48	29450	-59.08	20241016	9680	24.48	20240805	30600	-60.62	20231226	9680	24.48	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
30	20241226	121326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-150	5	-1.25	812647130	67979	64.27	12010	12190	11810	15620	8420	12020	11954.38	4.34	0	-806	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1326	-47.10	2.78	12	0.61	-252.00	4264.00	38600	20231219	-69.25	9680	20240805	22.62	29450	-59.69	20241016	9680	22.62	20240805	30600	-61.21	20231226	9680	22.62	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
31	20241226	111326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11870	-150	5	-1.25	779150120	65158	61.60	12010	12190	11810	15620	8420	12020	11957.85	4.34	0	-384	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1326	-47.10	2.78	12	0.58	-252.00	4264.00	38600	20231219	-69.25	9680	20240805	22.62	29450	-59.69	20241016	9680	22.62	20240805	30600	-61.21	20231226	9680	22.62	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
32	20241226	101328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11910	-110	5	-0.92	475884600	39602	37.44	12010	12190	11900	15620	8420	12020	12016.68	4.34	0	-3597	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1330	-47.26	2.79	12	0.35	-252.00	4264.00	38600	20231219	-69.15	9680	20240805	23.04	29450	-59.56	20241016	9680	23.04	20240805	30600	-61.08	20231226	9680	23.04	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
33	20241226	091324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12010	-10	5	-0.08	169110760	14018	13.25	12010	12190	11980	15620	8420	12020	12063.84	4.34	0	-908	12480	12250	12070	11840	11660	12160	11750	11	3600	100	7450	10	1	11170221	1342	-47.66	2.82	12	0.13	-252.00	4264.00	38600	20231219	-68.89	9680	20240805	24.07	29450	-59.22	20241016	9680	24.07	20240805	30600	-60.75	20231226	9680	24.07	20240805	3.32	N	439580	100	11 억	484922	N	N	0	N	N
34	20241224	161326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12020	-150	5	-1.23	1246616950	103781	85.99	12300	12300	11890	15820	8520	12170	12011.97	4.42	0	-9269	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1343	-47.70	2.82	12	0.93	-252.00	4264.00	38600	20231219	-68.86	9680	20240805	24.17	29450	-59.19	20241016	9680	24.17	20240805	30600	-60.72	20231226	9680	24.17	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
35	20241224	151326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12040	-130	5	-1.07	1165887890	97059	80.42	12300	12300	11890	15820	8520	12170	12012.16	4.42	0	-9952	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1345	-47.78	2.82	12	0.87	-252.00	4264.00	38600	20231219	-68.81	9680	20240805	24.38	29450	-59.12	20241016	9680	24.38	20240805	30600	-60.65	20231226	9680	24.38	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
36	20241224	141323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12080	-90	5	-0.74	1011738920	84235	69.80	12300	12300	11890	15820	8520	12170	12010.91	4.42	0	-13524	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1349	-47.94	2.83	12	0.75	-252.00	4264.00	38600	20231219	-68.70	9680	20240805	24.79	29450	-58.98	20241016	9680	24.79	20240805	30600	-60.52	20231226	9680	24.79	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
37	20241224	131325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11970	-200	5	-1.64	863461970	71968	59.63	12300	12300	11890	15820	8520	12170	11997.86	4.42	0	-15395	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1337	-47.50	2.81	12	0.64	-252.00	4264.00	38600	20231219	-68.99	9680	20240805	23.66	29450	-59.35	20241016	9680	23.66	20240805	30600	-60.88	20231226	9680	23.66	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
38	20241224	121327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11960	-210	5	-1.73	826769560	68907	57.10	12300	12300	11890	15820	8520	12170	11998.34	4.42	0	-14629	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1336	-47.46	2.80	12	0.62	-252.00	4264.00	38600	20231219	-69.02	9680	20240805	23.55	29450	-59.39	20241016	9680	23.55	20240805	30600	-60.92	20231226	9680	23.55	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
39	20241224	111326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11940	-230	5	-1.89	689749390	57443	47.60	12300	12300	11890	15820	8520	12170	12007.54	4.42	0	-14642	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1334	-47.38	2.80	12	0.51	-252.00	4264.00	38600	20231219	-69.07	9680	20240805	23.35	29450	-59.46	20241016	9680	23.35	20240805	30600	-60.98	20231226	9680	23.35	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
40	20241224	101325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11960	-210	5	-1.73	515054360	42794	35.46	12300	12300	11920	15820	8520	12170	12035.67	4.42	0	-11113	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1336	-47.46	2.80	12	0.38	-252.00	4264.00	38600	20231219	-69.02	9680	20240805	23.55	29450	-59.39	20241016	9680	23.55	20240805	30600	-60.92	20231226	9680	23.55	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
41	20241224	091332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12130	-40	5	-0.33	136980150	11263	9.33	12300	12300	12000	15820	8520	12170	12161.96	4.42	0	-2092	12543	12356	12153	11966	11763	12450	12060	11	3650	100	7540	10	1	11170221	1355	-48.13	2.84	12	0.10	-252.00	4264.00	38600	20231219	-68.58	9680	20240805	25.31	29450	-58.81	20241016	9680	25.31	20240805	30600	-60.36	20231226	9680	25.31	20240805	3.46	N	439580	100	11 억	493854	N	N	0	N	N
42	20241223	161316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12170	170	2	1.42	1444890150	118451	60.56	12000	12340	11950	15600	8400	12000	12198.54	4.23	0	21809	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1359	-48.29	2.85	12	1.06	-252.00	4264.00	48550	20231214	-74.93	9680	20240805	25.72	29450	-58.68	20241016	9680	25.72	20240805	30600	-60.23	20231226	9680	25.72	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
43	20241223	151319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12190	190	2	1.58	1362591340	111691	57.11	12000	12340	11950	15600	8400	12000	12199.65	4.23	0	19774	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1362	-48.37	2.86	12	1.00	-252.00	4264.00	48550	20231214	-74.89	9680	20240805	25.93	29450	-58.61	20241016	9680	25.93	20240805	30600	-60.16	20231226	9680	25.93	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
44	20241223	141316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12250	250	2	2.08	1149381890	94237	48.18	12000	12340	11950	15600	8400	12000	12196.72	4.23	0	14996	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1368	-48.61	2.87	12	0.84	-252.00	4264.00	48550	20231214	-74.77	9680	20240805	26.55	29450	-58.40	20241016	9680	26.55	20240805	30600	-59.97	20231226	9680	26.55	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
45	20241223	131315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12210	210	2	1.75	1033575390	84773	43.34	12000	12340	11950	15600	8400	12000	12192.27	4.23	0	10021	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1364	-48.45	2.86	12	0.76	-252.00	4264.00	48550	20231214	-74.85	9680	20240805	26.14	29450	-58.54	20241016	9680	26.14	20240805	30600	-60.10	20231226	9680	26.14	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
46	20241223	121319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12210	210	2	1.75	957769790	78557	40.16	12000	12340	11950	15600	8400	12000	12192.04	4.23	0	9077	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1364	-48.45	2.86	12	0.70	-252.00	4264.00	48550	20231214	-74.85	9680	20240805	26.14	29450	-58.54	20241016	9680	26.14	20240805	30600	-60.10	20231226	9680	26.14	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
47	20241223	111313	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12140	140	2	1.17	793795840	65088	33.28	12000	12340	11950	15600	8400	12000	12195.73	4.23	0	3858	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1356	-48.17	2.85	12	0.58	-252.00	4264.00	48550	20231214	-74.99	9680	20240805	25.41	29450	-58.78	20241016	9680	25.41	20240805	30600	-60.33	20231226	9680	25.41	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
48	20241223	101307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12190	190	2	1.58	602279420	49342	25.23	12000	12340	11950	15600	8400	12000	12206.22	4.23	0	8472	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1362	-48.37	2.86	12	0.44	-252.00	4264.00	48550	20231214	-74.89	9680	20240805	25.93	29450	-58.61	20241016	9680	25.93	20240805	30600	-60.16	20231226	9680	25.93	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
49	20241223	091313	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12320	320	2	2.67	270469410	22147	11.32	12000	12340	11950	15600	8400	12000	12212.46	4.23	0	11330	12866	12432	12216	11782	11566	12325	11675	11	3600	100	7440	10	1	11170221	1376	-48.89	2.89	12	0.20	-252.00	4264.00	48550	20231214	-74.62	9680	20240805	27.27	29450	-58.17	20241016	9680	27.27	20240805	30600	-59.74	20231226	9680	27.27	20240805	3.32	N	439580	100	11 억	472508	N	N	0	N	N
50	20241220	161307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	-670	5	-5.29	2355734250	192701	84.34	12650	12650	12000	16470	8870	12670	12225.59	4.19	0	4635	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1340	-47.62	2.81	12	1.73	-252.00	4264.00	75900	20231213	-84.19	9680	20240805	23.97	29450	-59.25	20241016	9680	23.97	20240805	37400	-67.91	20231220	9680	23.97	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
51	20241220	151311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12040	-630	5	-4.97	2095747400	171050	74.86	12650	12650	12030	16470	8870	12670	12252.25	4.19	0	4653	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1345	-47.78	2.82	12	1.53	-252.00	4264.00	75900	20231213	-84.14	9680	20240805	24.38	29450	-59.12	20241016	9680	24.38	20240805	37400	-67.81	20231220	9680	24.38	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
52	20241220	141309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12180	-490	5	-3.87	1638731670	133234	58.31	12650	12650	12110	16470	8870	12670	12299.65	4.19	0	5512	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1361	-48.33	2.86	12	1.19	-252.00	4264.00	75900	20231213	-83.95	9680	20240805	25.83	29450	-58.64	20241016	9680	25.83	20240805	37400	-67.43	20231220	9680	25.83	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
53	20241220	131308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12160	-510	5	-4.03	1473455420	119652	52.37	12650	12650	12110	16470	8870	12670	12314.50	4.19	0	2162	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1358	-48.25	2.85	12	1.07	-252.00	4264.00	75900	20231213	-83.98	9680	20240805	25.62	29450	-58.71	20241016	9680	25.62	20240805	37400	-67.49	20231220	9680	25.62	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
54	20241220	121306	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12290	-380	5	-3.00	1301088510	105507	46.18	12650	12650	12110	16470	8870	12670	12331.77	4.19	0	486	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1373	-48.77	2.88	12	0.94	-252.00	4264.00	75900	20231213	-83.81	9680	20240805	26.96	29450	-58.27	20241016	9680	26.96	20240805	37400	-67.14	20231220	9680	26.96	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
55	20241220	111306	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12380	-290	5	-2.29	1159438800	93977	41.13	12650	12650	12110	16470	8870	12670	12337.47	4.19	0	2975	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1383	-49.13	2.90	12	0.84	-252.00	4264.00	75900	20231213	-83.69	9680	20240805	27.89	29450	-57.96	20241016	9680	27.89	20240805	37400	-66.90	20231220	9680	27.89	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
56	20241220	101307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12350	-320	5	-2.53	919821450	74635	32.66	12650	12650	12110	16470	8870	12670	12324.25	4.19	0	1363	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1380	-49.01	2.90	12	0.67	-252.00	4264.00	75900	20231213	-83.73	9680	20240805	27.58	29450	-58.06	20241016	9680	27.58	20240805	37400	-66.98	20231220	9680	27.58	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
57	20241220	091309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12300	-370	5	-2.92	358135010	28800	12.60	12650	12650	12300	16470	8870	12670	12435.23	4.19	0	1203	13390	13030	12820	12460	12250	12925	12355	11	3800	100	7850	10	1	11170221	1374	-48.81	2.88	12	0.26	-252.00	4264.00	75900	20231213	-83.79	9680	20240805	27.07	29450	-58.23	20241016	9680	27.07	20240805	37400	-67.11	20231220	9680	27.07	20240805	3.32	N	439580	100	11 억	467786	N	N	0	N	N
58	20241219	161302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12670	-810	5	-6.01	2804978050	218492	70.50	12980	13180	12610	17520	9440	13480	12840.15	4.35	0	-18437	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1415	-50.28	2.97	12	1.96	-252.00	4264.00	75900	20231213	-83.31	9680	20240805	30.89	29450	-56.98	20241016	9680	30.89	20240805	38600	-67.18	20231219	9680	30.89	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
59	20241219	151301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12660	-820	5	-6.08	2670177970	207831	67.06	12980	13180	12610	17520	9440	13480	12847.00	4.35	0	-19236	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1414	-50.24	2.97	12	1.86	-252.00	4264.00	75900	20231213	-83.32	9680	20240805	30.79	29450	-57.01	20241016	9680	30.79	20240805	38600	-67.20	20231219	9680	30.79	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
60	20241219	141303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12770	-710	5	-5.27	2183619780	169564	54.71	12980	13180	12750	17520	9440	13480	12876.88	4.35	0	-18880	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1426	-50.67	2.99	12	1.52	-252.00	4264.00	75900	20231213	-83.18	9680	20240805	31.92	29450	-56.64	20241016	9680	31.92	20240805	38600	-66.92	20231219	9680	31.92	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
61	20241219	131302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12830	-650	5	-4.82	1987906790	154304	49.79	12980	13180	12750	17520	9440	13480	12882.00	4.35	0	-17422	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1433	-50.91	3.01	12	1.38	-252.00	4264.00	75900	20231213	-83.10	9680	20240805	32.54	29450	-56.43	20241016	9680	32.54	20240805	38600	-66.76	20231219	9680	32.54	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
62	20241219	121305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12820	-660	5	-4.90	1905444330	147868	47.71	12980	13180	12750	17520	9440	13480	12885.02	4.35	0	-17921	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1432	-50.87	3.01	12	1.32	-252.00	4264.00	75900	20231213	-83.11	9680	20240805	32.44	29450	-56.47	20241016	9680	32.44	20240805	38600	-66.79	20231219	9680	32.44	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
63	20241219	111301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12820	-660	5	-4.90	1624751750	125909	40.63	12980	13180	12760	17520	9440	13480	12902.93	4.35	0	-12677	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1432	-50.87	3.01	12	1.13	-252.00	4264.00	75900	20231213	-83.11	9680	20240805	32.44	29450	-56.47	20241016	9680	32.44	20240805	38600	-66.79	20231219	9680	32.44	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
64	20241219	101254	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12880	-600	5	-4.45	1170162830	90409	29.17	12980	13180	12830	17520	9440	13480	12941.37	4.35	0	-1822	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1439	-51.11	3.02	12	0.81	-252.00	4264.00	75900	20231213	-83.03	9680	20240805	33.06	29450	-56.26	20241016	9680	33.06	20240805	38600	-66.63	20231219	9680	33.06	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
65	20241219	091304	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13000	-480	5	-3.56	302942180	23333	7.53	12980	13180	12850	17520	9440	13480	12977.56	4.35	0	2606	14060	13770	13510	13220	12960	13640	13090	11	4040	100	8350	10	1	11170221	1452	-51.59	3.05	12	0.21	-252.00	4264.00	75900	20231213	-82.87	9680	20240805	34.30	29450	-55.86	20241016	9680	34.30	20240805	38600	-66.32	20231219	9680	34.30	20240805	3.33	N	439580	100	11 억	486060	N	N	0	N	N
66	20241218	161258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13480	-540	5	-3.85	4142607920	306992	13.72	13800	13800	13250	18220	9820	14020	13493.98	4.60	0	-28490	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1506	-53.49	3.16	12	2.75	-252.00	4264.00	75900	20231213	-82.24	9680	20240805	39.26	29450	-54.23	20241016	9680	39.26	20240805	38600	-65.08	20231219	9680	39.26	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
67	20241218	151302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13490	-530	5	-3.78	3981249300	295026	13.18	13800	13800	13250	18220	9820	14020	13494.33	4.60	0	-30481	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1507	-53.53	3.16	12	2.64	-252.00	4264.00	75900	20231213	-82.23	9680	20240805	39.36	29450	-54.19	20241016	9680	39.36	20240805	38600	-65.05	20231219	9680	39.36	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
68	20241218	141252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13520	-500	5	-3.57	3729909100	276441	12.35	13800	13800	13250	18220	9820	14020	13492.34	4.60	0	-26622	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1510	-53.65	3.17	12	2.47	-252.00	4264.00	75900	20231213	-82.19	9680	20240805	39.67	29450	-54.09	20241016	9680	39.67	20240805	38600	-64.97	20231219	9680	39.67	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
69	20241218	131301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13390	-630	5	-4.49	3340777880	247529	11.06	13800	13800	13250	18220	9820	14020	13496.22	4.60	0	-38191	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1496	-53.13	3.14	12	2.22	-252.00	4264.00	75900	20231213	-82.36	9680	20240805	38.33	29450	-54.53	20241016	9680	38.33	20240805	38600	-65.31	20231219	9680	38.33	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
70	20241218	121252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13390	-630	5	-4.49	3158258890	233911	10.45	13800	13800	13250	18220	9820	14020	13501.67	4.60	0	-34176	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1496	-53.13	3.14	12	2.09	-252.00	4264.00	75900	20231213	-82.36	9680	20240805	38.33	29450	-54.53	20241016	9680	38.33	20240805	38600	-65.31	20231219	9680	38.33	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
71	20241218	111253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13250	-770	5	-5.49	2972890220	220038	9.83	13800	13800	13250	18220	9820	14020	13510.49	4.60	0	-34410	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1480	-52.58	3.11	12	1.97	-252.00	4264.00	75900	20231213	-82.54	9680	20240805	36.88	29450	-55.01	20241016	9680	36.88	20240805	38600	-65.67	20231219	9680	36.88	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
72	20241218	101300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13380	-640	5	-4.56	2344682360	172948	7.73	13800	13800	13350	18220	9820	14020	13556.79	4.60	0	-17689	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1495	-53.10	3.14	12	1.55	-252.00	4264.00	75900	20231213	-82.37	9680	20240805	38.22	29450	-54.57	20241016	9680	38.22	20240805	38600	-65.34	20231219	9680	38.22	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
73	20241218	091305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13680	-340	5	-2.43	1024243660	74971	3.35	13800	13800	13550	18220	9820	14020	13661.21	4.60	0	2608	15980	15000	13900	12920	11820	15490	13410	11	4200	100	8690	10	1	11170221	1528	-54.29	3.21	12	0.67	-252.00	4264.00	75900	20231213	-81.98	9680	20240805	41.32	29450	-53.55	20241016	9680	41.32	20240805	38600	-64.56	20231219	9680	41.32	20240805	3.28	N	439580	100	11 억	514117	N	N	0	N	N
74	20241217	161255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14020	1120	2	8.68	31561068650	2231302	1257.86	12990	14880	12800	16770	9030	12900	14144.74	5.56	0	-148320	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1566	-55.63	3.29	12	19.98	-252.00	4264.00	75900	20231213	-81.53	9680	20240805	44.83	29450	-52.39	20241016	9680	44.83	20240805	38600	-63.68	20231219	9680	44.83	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
75	20241217	151300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14060	1160	2	8.99	31127545280	2200419	1240.45	12990	14880	12800	16770	9030	12900	14146.19	5.56	0	-141615	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1571	-55.79	3.30	12	19.70	-252.00	4264.00	75900	20231213	-81.48	9680	20240805	45.25	29450	-52.26	20241016	9680	45.25	20240805	38600	-63.58	20231219	9680	45.25	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
76	20241217	141251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	1380	2	10.70	30037521520	2122951	1196.78	12990	14880	12800	16770	9030	12900	14148.95	5.56	0	-134537	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1595	-56.67	3.35	12	19.01	-252.00	4264.00	75900	20231213	-81.19	9680	20240805	47.52	29450	-51.51	20241016	9680	47.52	20240805	38600	-63.01	20231219	9680	47.52	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
77	20241217	131243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13930	1030	2	7.98	28571437090	2019021	1138.19	12990	14880	12800	16770	9030	12900	14151.13	5.56	0	-151599	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1556	-55.28	3.27	12	18.08	-252.00	4264.00	75900	20231213	-81.65	9680	20240805	43.90	29450	-52.70	20241016	9680	43.90	20240805	38600	-63.91	20231219	9680	43.90	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
78	20241217	121210	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	1200	2	9.30	27211388580	1921786	1083.37	12990	14880	12800	16770	9030	12900	14159.43	5.56	0	-136072	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1575	-55.95	3.31	12	17.20	-252.00	4264.00	75900	20231213	-81.42	9680	20240805	45.66	29450	-52.12	20241016	9680	45.66	20240805	38600	-63.47	20231219	9680	45.66	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
79	20241217	111235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14200	1300	2	10.08	26034707100	1838542	1036.45	12990	14880	12800	16770	9030	12900	14160.52	5.56	0	-124049	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1586	-56.35	3.33	12	16.46	-252.00	4264.00	75900	20231213	-81.29	9680	20240805	46.69	29450	-51.78	20241016	9680	46.69	20240805	38600	-63.21	20231219	9680	46.69	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
80	20241217	101241	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	1200	2	9.30	19924553670	1410001	794.86	12990	14880	12800	16770	9030	12900	14130.88	5.56	0	-158085	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1575	-55.95	3.31	12	12.62	-252.00	4264.00	75900	20231213	-81.42	9680	20240805	45.66	29450	-52.12	20241016	9680	45.66	20240805	38600	-63.47	20231219	9680	45.66	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
81	20241217	091258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12890	-10	5	-0.08	157595760	12237	6.90	12990	13030	12800	16770	9030	12900	12878.63	5.56	0	-3364	13740	13320	13080	12660	12420	13200	12540	11	3870	100	7990	10	1	11170221	1440	-51.15	3.02	12	0.11	-252.00	4264.00	75900	20231213	-83.02	9680	20240805	33.16	29450	-56.23	20241016	9680	33.16	20240805	38600	-66.61	20231219	9680	33.16	20240805	3.25	N	439580	100	11 억	621114	N	N	59	N	N
82	20241216	161247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12900	-330	5	-2.49	2302306080	176381	70.74	13500	13500	12840	17190	9270	13230	13053.19	5.47	0	-30595	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1441	-51.19	3.03	12	1.58	-252.00	4264.00	75900	20231213	-83.00	9680	20240805	33.26	29450	-56.20	20241016	9680	33.26	20240805	38600	-66.58	20231219	9680	33.26	20240805	3.14	N	439580	100	11 억	610744	N	N	59	N	N
83	20241216	151257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12900	-330	5	-2.49	2175145400	166520	66.78	13500	13500	12840	17190	9270	13230	13062.37	5.47	0	-27054	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1441	-51.19	3.03	12	1.49	-252.00	4264.00	75900	20231213	-83.00	9680	20240805	33.26	29450	-56.20	20241016	9680	33.26	20240805	38600	-66.58	20231219	9680	33.26	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
84	20241216	141255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12890	-340	5	-2.57	1891721370	144502	57.95	13500	13500	12870	17190	9270	13230	13091.32	5.47	0	-25170	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1440	-51.15	3.02	12	1.29	-252.00	4264.00	75900	20231213	-83.02	9680	20240805	33.16	29450	-56.23	20241016	9680	33.16	20240805	38600	-66.61	20231219	9680	33.16	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
85	20241216	131257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12910	-320	5	-2.42	1626674070	123956	49.71	13500	13500	12900	17190	9270	13230	13123.00	5.47	0	-22557	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1442	-51.23	3.03	12	1.11	-252.00	4264.00	75900	20231213	-82.99	9680	20240805	33.37	29450	-56.16	20241016	9680	33.37	20240805	38600	-66.55	20231219	9680	33.37	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
86	20241216	121256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13020	-210	5	-1.59	1387211450	105474	42.30	13500	13500	12950	17190	9270	13230	13152.16	5.47	0	-14528	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1454	-51.67	3.05	12	0.94	-252.00	4264.00	75900	20231213	-82.85	9680	20240805	34.50	29450	-55.79	20241016	9680	34.50	20240805	38600	-66.27	20231219	9680	34.50	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
87	20241216	111255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13000	-230	5	-1.74	1095161940	82969	33.28	13500	13500	12970	17190	9270	13230	13199.65	5.47	0	-9287	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1452	-51.59	3.05	12	0.74	-252.00	4264.00	75900	20231213	-82.87	9680	20240805	34.30	29450	-55.86	20241016	9680	34.30	20240805	38600	-66.32	20231219	9680	34.30	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
88	20241216	101256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13250	20	2	0.15	664334220	49953	20.03	13500	13500	13150	17190	9270	13230	13299.19	5.47	0	-839	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1480	-52.58	3.11	12	0.45	-252.00	4264.00	75900	20231213	-82.54	9680	20240805	36.88	29450	-55.01	20241016	9680	36.88	20240805	38600	-65.67	20231219	9680	36.88	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
89	20241216	091257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13300	70	2	0.53	197393510	14770	5.92	13500	13500	13250	17190	9270	13230	13364.49	5.47	0	-3127	13676	13452	13226	13002	12776	13565	13115	11	3960	100	8200	10	1	11170221	1486	-52.78	3.12	12	0.13	-252.00	4264.00	75900	20231213	-82.48	9680	20240805	37.40	29450	-54.84	20241016	9680	37.40	20240805	38600	-65.54	20231219	9680	37.40	20240805	3.14	N	439580	100	11 억	610744	N	N	28	N	N
90	20241213	161248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	-70	5	-0.53	3283378610	247961	39.34	13090	13450	13000	17290	9310	13300	13241.52	5.35	0	-28629	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1478	-52.50	3.10	12	2.22	-252.00	4264.00	75900	20231213	-82.57	9680	20240805	36.67	29450	-55.08	20241016	9680	36.67	20240805	75900	-82.57	20231213	9680	36.67	20240805	3.11	N	439580	100	11 억	597685	N	N	28	N	N
91	20241213	151253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	-60	5	-0.45	3154520550	238234	37.80	13090	13450	13000	17290	9310	13300	13241.26	5.35	0	-26158	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1479	-52.54	3.11	12	2.13	-252.00	4264.00	75900	20231213	-82.56	9680	20240805	36.78	29450	-55.04	20241016	9680	36.78	20240805	75900	-82.56	20231213	9680	36.78	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
92	20241213	141252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	-30	5	-0.23	2732383580	206351	32.74	13090	13450	13000	17290	9310	13300	13241.42	5.35	0	-23378	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1482	-52.66	3.11	12	1.85	-252.00	4264.00	75900	20231213	-82.52	9680	20240805	37.09	29450	-54.94	20241016	9680	37.09	20240805	75900	-82.52	20231213	9680	37.09	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
93	20241213	131253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13270	-30	5	-0.23	2494615220	188469	29.90	13090	13450	13000	17290	9310	13300	13236.20	5.35	0	-22247	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1482	-52.66	3.11	12	1.69	-252.00	4264.00	75900	20231213	-82.52	9680	20240805	37.09	29450	-54.94	20241016	9680	37.09	20240805	75900	-82.52	20231213	9680	37.09	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
94	20241213	121253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13230	-70	5	-0.53	2262458430	170958	27.12	13090	13450	13000	17290	9310	13300	13233.99	5.35	0	-17396	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1478	-52.50	3.10	12	1.53	-252.00	4264.00	75900	20231213	-82.57	9680	20240805	36.67	29450	-55.08	20241016	9680	36.67	20240805	75900	-82.57	20231213	9680	36.67	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
95	20241213	111251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13210	-90	5	-0.68	1965754750	148467	23.56	13090	13450	13000	17290	9310	13300	13240.33	5.35	0	-8888	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1476	-52.42	3.10	12	1.33	-252.00	4264.00	75900	20231213	-82.60	9680	20240805	36.47	29450	-55.14	20241016	9680	36.47	20240805	75900	-82.60	20231213	9680	36.47	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
96	20241213	101243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13380	80	2	0.60	1649186120	124652	19.78	13090	13450	13000	17290	9310	13300	13230.30	5.35	0	-7396	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1495	-53.10	3.14	12	1.12	-252.00	4264.00	75900	20231213	-82.37	9680	20240805	38.22	29450	-54.57	20241016	9680	38.22	20240805	75900	-82.37	20231213	9680	38.22	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
97	20241213	091245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13100	-200	5	-1.50	533602980	40552	6.43	13090	13350	13000	17290	9310	13300	13158.34	5.35	0	8513	14000	13650	13200	12850	12400	13825	13025	11	3990	100	8240	10	1	11170221	1463	-51.98	3.07	12	0.36	-252.00	4264.00	75900	20231213	-82.74	9680	20240805	35.33	29450	-55.52	20241016	9680	35.33	20240805	75900	-82.74	20231213	9680	35.33	20240805	3.11	N	439580	100	11 억	597685	N	N	34	N	N
98	20241212	161250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13300	850	2	6.83	8270200920	627627	410.09	12950	13550	12750	16180	8720	12450	13176.66	5.81	0	-52688	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1486	-52.78	3.12	12	5.62	-252.00	4264.00	75900	20231213	-82.48	9680	20240805	37.40	29450	-54.84	20241016	9680	37.40	20240805	75900	-82.48	20231213	9680	37.40	20240805	3.13	N	439580	100	11 억	649538	N	N	34	N	N
99	20241212	151244	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13290	840	2	6.75	8048334510	610945	399.19	12950	13550	12750	16180	8720	12450	13173.58	5.81	0	-56142	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1485	-52.74	3.12	12	5.47	-252.00	4264.00	75900	20231213	-82.49	9680	20240805	37.29	29450	-54.87	20241016	9680	37.29	20240805	75900	-82.49	20231213	9680	37.29	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
100	20241212	141241	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13030	580	2	4.66	6615789770	502932	328.62	12950	13550	12750	16180	8720	12450	13154.44	5.81	0	-59362	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1455	-51.71	3.06	12	4.50	-252.00	4264.00	75900	20231213	-82.83	9680	20240805	34.61	29450	-55.76	20241016	9680	34.61	20240805	75900	-82.83	20231213	9680	34.61	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
101	20241212	131230	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13020	570	2	4.58	6331728480	481176	314.40	12950	13550	12750	16180	8720	12450	13158.86	5.81	0	-64707	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1454	-51.67	3.05	12	4.31	-252.00	4264.00	75900	20231213	-82.85	9680	20240805	34.50	29450	-55.79	20241016	9680	34.50	20240805	75900	-82.85	20231213	9680	34.50	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
102	20241212	121224	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12950	500	2	4.02	6054923160	459843	300.46	12950	13550	12750	16180	8720	12450	13167.37	5.81	0	-62292	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1447	-51.39	3.04	12	4.12	-252.00	4264.00	75900	20231213	-82.94	9680	20240805	33.78	29450	-56.03	20241016	9680	33.78	20240805	75900	-82.94	20231213	9680	33.78	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
103	20241212	111234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13310	860	2	6.91	5579615610	423514	276.73	12950	13550	12750	16180	8720	12450	13174.57	5.81	0	-63588	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1487	-52.82	3.12	12	3.79	-252.00	4264.00	75900	20231213	-82.46	9680	20240805	37.50	29450	-54.80	20241016	9680	37.50	20240805	75900	-82.46	20231213	9680	37.50	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
104	20241212	101234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12980	530	2	4.26	4941539340	375129	245.11	12950	13550	12750	16180	8720	12450	13172.91	5.81	0	-73972	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1450	-51.51	3.04	12	3.36	-252.00	4264.00	75900	20231213	-82.90	9680	20240805	34.09	29450	-55.93	20241016	9680	34.09	20240805	75900	-82.90	20231213	9680	34.09	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
105	20241212	091243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13170	720	2	5.78	1804827250	137278	89.70	12950	13390	12750	16180	8720	12450	13147.24	5.81	0	-27753	12896	12672	12336	12112	11776	12785	12225	11	3730	100	7710	10	1	11170221	1471	-52.26	3.09	12	1.23	-252.00	4264.00	75900	20231213	-82.65	9680	20240805	36.05	29450	-55.28	20241016	9680	36.05	20240805	75900	-82.65	20231213	9680	36.05	20240805	3.13	N	439580	100	11 억	649538	N	N	17	N	N
106	20241211	161236	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12450	500	2	4.18	1802230140	145668	48.33	12050	12560	12000	15530	8370	11950	12371.94	5.61	0	21993	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1391	-49.40	2.92	12	1.30	-252.00	4264.00	75900	20231213	-83.60	9680	20240805	28.62	29450	-57.72	20241016	9680	28.62	20240805	75900	-83.60	20231213	9680	28.62	20240805	3.11	N	439580	100	11 억	627188	N	N	17	N	N
107	20241211	151147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12430	480	2	4.02	1720122160	139068	46.14	12050	12560	12000	15530	8370	11950	12368.93	5.61	0	21253	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1388	-49.33	2.92	12	1.24	-252.00	4264.00	75900	20231213	-83.62	9680	20240805	28.41	29450	-57.79	20241016	9680	28.41	20240805	75900	-83.62	20231213	9680	28.41	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
108	20241211	141245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12420	470	2	3.93	1609575130	130135	43.18	12050	12560	12000	15530	8370	11950	12368.50	5.61	0	17855	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1387	-49.29	2.91	12	1.17	-252.00	4264.00	75900	20231213	-83.64	9680	20240805	28.31	29450	-57.83	20241016	9680	28.31	20240805	75900	-83.64	20231213	9680	28.31	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
109	20241211	131247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12350	400	2	3.35	1511000220	122188	40.54	12050	12560	12000	15530	8370	11950	12366.19	5.61	0	20793	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1380	-49.01	2.90	12	1.09	-252.00	4264.00	75900	20231213	-83.73	9680	20240805	27.58	29450	-58.06	20241016	9680	27.58	20240805	75900	-83.73	20231213	9680	27.58	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
110	20241211	121248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12360	410	2	3.43	1411823980	114147	37.87	12050	12560	12000	15530	8370	11950	12368.47	5.61	0	19855	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1381	-49.05	2.90	12	1.02	-252.00	4264.00	75900	20231213	-83.72	9680	20240805	27.69	29450	-58.03	20241016	9680	27.69	20240805	75900	-83.72	20231213	9680	27.69	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
111	20241211	111244	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12290	340	2	2.85	1305949140	105540	35.02	12050	12560	12000	15530	8370	11950	12373.97	5.61	0	19797	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1373	-48.77	2.88	12	0.94	-252.00	4264.00	75900	20231213	-83.81	9680	20240805	26.96	29450	-58.27	20241016	9680	26.96	20240805	75900	-83.81	20231213	9680	26.96	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
112	20241211	101243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12430	480	2	4.02	1120475840	90587	30.05	12050	12560	12000	15530	8370	11950	12369.06	5.61	0	21529	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1388	-49.33	2.92	12	0.81	-252.00	4264.00	75900	20231213	-83.62	9680	20240805	28.41	29450	-57.79	20241016	9680	28.41	20240805	75900	-83.62	20231213	9680	28.41	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
113	20241211	091249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12380	430	2	3.60	367651730	30175	10.01	12050	12390	12000	15530	8370	11950	12183.98	5.61	0	16466	12636	12292	11706	11362	10776	12465	11535	11	3580	100	7400	10	1	11170221	1383	-49.13	2.90	12	0.27	-252.00	4264.00	75900	20231213	-83.69	9680	20240805	27.89	29450	-57.96	20241016	9680	27.89	20240805	75900	-83.69	20231213	9680	27.89	20240805	3.11	N	439580	100	11 억	627188	N	N	24	N	N
114	20241210	161233	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11950	910	2	8.24	3548690610	300552	95.47	11120	12050	11120	14350	7730	11040	11812.24	4.95	0	74574	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1335	-47.42	2.80	12	2.69	-252.00	4264.00	75900	20231213	-84.26	9680	20240805	23.45	29450	-59.42	20241016	9680	23.45	20240805	75900	-84.26	20231213	9680	23.45	20240805	3.21	N	439580	100	11 억	553013	N	N	24	N	N
115	20241210	151235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11930	890	2	8.06	3444705530	291848	92.70	11120	12050	11120	14350	7730	11040	11808.35	4.95	0	72330	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1333	-47.34	2.80	12	2.61	-252.00	4264.00	75900	20231213	-84.28	9680	20240805	23.24	29450	-59.49	20241016	9680	23.24	20240805	75900	-84.28	20231213	9680	23.24	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
116	20241210	141235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11920	880	2	7.97	3243019580	274903	87.32	11120	12050	11120	14350	7730	11040	11802.51	4.95	0	66156	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1331	-47.30	2.80	12	2.46	-252.00	4264.00	75900	20231213	-84.30	9680	20240805	23.14	29450	-59.52	20241016	9680	23.14	20240805	75900	-84.30	20231213	9680	23.14	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
117	20241210	131237	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	760	2	6.88	3028864300	256998	81.63	11120	12050	11120	14350	7730	11040	11791.41	4.95	0	62709	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1318	-46.83	2.77	12	2.30	-252.00	4264.00	75900	20231213	-84.45	9680	20240805	21.90	29450	-59.93	20241016	9680	21.90	20240805	75900	-84.45	20231213	9680	21.90	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
118	20241210	121234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11810	770	2	6.97	2849386690	241799	76.80	11120	12050	11120	14350	7730	11040	11790.32	4.95	0	54656	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1319	-46.87	2.77	12	2.16	-252.00	4264.00	75900	20231213	-84.44	9680	20240805	22.00	29450	-59.90	20241016	9680	22.00	20240805	75900	-84.44	20231213	9680	22.00	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
119	20241210	111234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12000	960	2	8.70	2688533430	228317	72.52	11120	12050	11120	14350	7730	11040	11781.94	4.95	0	50813	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1340	-47.62	2.81	12	2.04	-252.00	4264.00	75900	20231213	-84.19	9680	20240805	23.97	29450	-59.25	20241016	9680	23.97	20240805	75900	-84.19	20231213	9680	23.97	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
120	20241210	101235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11800	760	2	6.88	2025125690	172789	54.88	11120	11950	11120	14350	7730	11040	11728.19	4.95	0	22185	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1318	-46.83	2.77	12	1.55	-252.00	4264.00	75900	20231213	-84.45	9680	20240805	21.90	29450	-59.93	20241016	9680	21.90	20240805	75900	-84.45	20231213	9680	21.90	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
121	20241210	091243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11630	590	2	5.34	486790750	42664	13.55	11120	11640	11120	14350	7730	11040	11428.07	4.95	0	22791	12453	11746	11393	10686	10333	11570	10510	11	3310	100	6840	10	1	11170221	1299	-46.15	2.73	12	0.38	-252.00	4264.00	75900	20231213	-84.68	9680	20240805	20.14	29450	-60.51	20241016	9680	20.14	20240805	75900	-84.68	20231213	9680	20.14	20240805	3.21	N	439580	100	11 억	553013	N	N	0	N	N
122	20241209	161231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11040	-1280	5	-10.39	3436981440	302128	110.67	11900	12100	11040	16010	8630	12320	11379.60	4.44	0	57656	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1233	-43.81	2.59	12	2.70	-252.00	4264.00	75900	20231213	-85.45	9680	20240805	14.05	29450	-62.51	20241016	9680	14.05	20240805	75900	-85.45	20231213	9680	14.05	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
123	20241209	151233	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11060	-1260	5	-10.23	3150380450	276190	101.17	11900	12100	11040	16010	8630	12320	11406.57	4.44	0	55990	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1235	-43.89	2.59	12	2.47	-252.00	4264.00	75900	20231213	-85.43	9680	20240805	14.26	29450	-62.44	20241016	9680	14.26	20240805	75900	-85.43	20231213	9680	14.26	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
124	20241209	141231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11250	-1070	5	-8.69	2619491230	228343	83.64	11900	12100	11170	16010	8630	12320	11471.73	4.44	0	44202	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1257	-44.64	2.64	12	2.04	-252.00	4264.00	75900	20231213	-85.18	9680	20240805	16.22	29450	-61.80	20241016	9680	16.22	20240805	75900	-85.18	20231213	9680	16.22	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
125	20241209	131236	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11220	-1100	5	-8.93	2254947040	195930	71.77	11900	12100	11170	16010	8630	12320	11508.94	4.44	0	36323	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1253	-44.52	2.63	12	1.75	-252.00	4264.00	75900	20231213	-85.22	9680	20240805	15.91	29450	-61.90	20241016	9680	15.91	20240805	75900	-85.22	20231213	9680	15.91	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
126	20241209	121231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11330	-990	5	-8.04	2002022740	173404	63.52	11900	12100	11220	16010	8630	12320	11545.42	4.44	0	31551	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1266	-44.96	2.66	12	1.55	-252.00	4264.00	75900	20231213	-85.07	9680	20240805	17.05	29450	-61.53	20241016	9680	17.05	20240805	75900	-85.07	20231213	9680	17.05	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
127	20241209	111232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11370	-950	5	-7.71	1721328080	148589	54.43	11900	12100	11350	16010	8630	12320	11584.49	4.44	0	24700	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1270	-45.12	2.67	12	1.33	-252.00	4264.00	75900	20231213	-85.02	9680	20240805	17.46	29450	-61.39	20241016	9680	17.46	20240805	75900	-85.02	20231213	9680	17.46	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
128	20241209	101228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11470	-850	5	-6.90	1404029330	120843	44.26	11900	12100	11390	16010	8630	12320	11618.62	4.44	0	22318	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1281	-45.52	2.69	12	1.08	-252.00	4264.00	75900	20231213	-84.89	9680	20240805	18.49	29450	-61.05	20241016	9680	18.49	20240805	75900	-84.89	20231213	9680	18.49	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
129	20241209	091222	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11780	-540	5	-4.38	475020440	40105	14.69	11900	12100	11720	16010	8630	12320	11844.41	4.44	0	1061	13420	12870	12490	11940	11560	12680	11750	11	3690	100	7630	10	1	11170221	1316	-46.75	2.76	12	0.36	-252.00	4264.00	75900	20231213	-84.48	9680	20240805	21.69	29450	-60.00	20241016	9680	21.69	20240805	75900	-84.48	20231213	9680	21.69	20240805	3.30	N	439580	100	11 억	495613	N	N	9	N	N
130	20241206	161221	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12320	-750	5	-5.74	3358877650	270887	142.76	12870	13040	12110	16990	9150	13070	12399.53	4.47	0	-3802	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1376	-48.89	2.89	12	2.43	-252.00	4264.00	75900	20231213	-83.77	9680	20240805	27.27	29450	-58.17	20241016	9680	27.27	20240805	75900	-83.77	20231213	9680	27.27	20240805	3.31	N	439580	100	11 억	499428	N	N	9	N	N
131	20241206	151226	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12310	-760	5	-5.81	3214762930	259174	136.58	12870	13040	12110	16990	9150	13070	12403.74	4.47	0	-5079	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1375	-48.85	2.89	12	2.32	-252.00	4264.00	75900	20231213	-83.78	9680	20240805	27.17	29450	-58.20	20241016	9680	27.17	20240805	75900	-83.78	20231213	9680	27.17	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
132	20241206	141223	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12300	-770	5	-5.89	2869453120	231192	121.84	12870	13040	12110	16990	9150	13070	12411.40	4.47	0	-9269	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1374	-48.81	2.88	12	2.07	-252.00	4264.00	75900	20231213	-83.79	9680	20240805	27.07	29450	-58.23	20241016	9680	27.07	20240805	75900	-83.79	20231213	9680	27.07	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
133	20241206	131223	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12190	-880	5	-6.73	2716560360	218702	115.25	12870	13040	12110	16990	9150	13070	12421.12	4.47	0	-15389	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1362	-48.37	2.86	12	1.96	-252.00	4264.00	75900	20231213	-83.94	9680	20240805	25.93	29450	-58.61	20241016	9680	25.93	20240805	75900	-83.94	20231213	9680	25.93	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
134	20241206	121214	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12300	-770	5	-5.89	2610815780	210068	110.70	12870	13040	12110	16990	9150	13070	12428.26	4.47	0	-16769	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1374	-48.81	2.88	12	1.88	-252.00	4264.00	75900	20231213	-83.79	9680	20240805	27.07	29450	-58.23	20241016	9680	27.07	20240805	75900	-83.79	20231213	9680	27.07	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
135	20241206	111213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12130	-940	5	-7.19	2412207100	193912	102.19	12870	13040	12110	16990	9150	13070	12439.52	4.47	0	-23921	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1355	-48.13	2.84	12	1.74	-252.00	4264.00	75900	20231213	-84.02	9680	20240805	25.31	29450	-58.81	20241016	9680	25.31	20240805	75900	-84.02	20231213	9680	25.31	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
136	20241206	101213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12490	-580	5	-4.44	1068447070	84613	44.59	12870	13040	12470	16990	9150	13070	12627.17	4.47	0	-7831	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1395	-49.56	2.93	12	0.76	-252.00	4264.00	75900	20231213	-83.54	9680	20240805	29.03	29450	-57.59	20241016	9680	29.03	20240805	75900	-83.54	20231213	9680	29.03	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
137	20241206	091223	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12720	-350	5	-2.68	310191670	24263	12.79	12870	13040	12660	16990	9150	13070	12783.91	4.47	0	-10330	13803	13436	13043	12676	12283	13620	12860	11	3920	100	8100	10	1	11170221	1421	-50.48	2.98	12	0.22	-252.00	4264.00	75900	20231213	-83.24	9680	20240805	31.40	29450	-56.81	20241016	9680	31.40	20240805	75900	-83.24	20231213	9680	31.40	20240805	3.31	N	439580	100	11 억	499428	N	N	23	N	N
138	20241205	161157	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13070	100	2	0.77	2467364720	187945	68.60	12930	13410	12650	16860	9080	12970	13128.17	4.11	0	40112	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1460	-51.87	3.07	12	1.68	-252.00	4264.00	75900	20231213	-82.78	9680	20240805	35.02	29450	-55.62	20241016	9680	35.02	20240805	75900	-82.78	20231213	9680	35.02	20240805	3.37	N	439580	100	11 억	458815	N	N	23	N	N
139	20241205	151207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13070	100	2	0.77	2359062320	179648	65.57	12930	13410	12650	16860	9080	12970	13131.58	4.11	0	38162	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1460	-51.87	3.07	12	1.61	-252.00	4264.00	75900	20231213	-82.78	9680	20240805	35.02	29450	-55.62	20241016	9680	35.02	20240805	75900	-82.78	20231213	9680	35.02	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
140	20241205	141150	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13140	170	2	1.31	2140257960	162903	59.46	12930	13410	12650	16860	9080	12970	13138.24	4.11	0	36309	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1468	-52.14	3.08	12	1.46	-252.00	4264.00	75900	20231213	-82.69	9680	20240805	35.74	29450	-55.38	20241016	9680	35.74	20240805	75900	-82.69	20231213	9680	35.74	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
141	20241205	131201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13100	130	2	1.00	1936357240	147389	53.80	12930	13410	12650	16860	9080	12970	13137.73	4.11	0	28029	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1463	-51.98	3.07	12	1.32	-252.00	4264.00	75900	20231213	-82.74	9680	20240805	35.33	29450	-55.52	20241016	9680	35.33	20240805	75900	-82.74	20231213	9680	35.33	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
142	20241205	121200	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13320	350	2	2.70	1753851640	133551	48.75	12930	13410	12650	16860	9080	12970	13132.45	4.11	0	25618	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1488	-52.86	3.12	12	1.20	-252.00	4264.00	75900	20231213	-82.45	9680	20240805	37.60	29450	-54.77	20241016	9680	37.60	20240805	75900	-82.45	20231213	9680	37.60	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
143	20241205	111159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13240	270	2	2.08	1530376850	116805	42.63	12930	13410	12650	16860	9080	12970	13101.98	4.11	0	16883	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1479	-52.54	3.11	12	1.05	-252.00	4264.00	75900	20231213	-82.56	9680	20240805	36.78	29450	-55.04	20241016	9680	36.78	20240805	75900	-82.56	20231213	9680	36.78	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
144	20241205	101158	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13330	360	2	2.78	1275859510	97630	35.63	12930	13410	12650	16860	9080	12970	13068.31	4.11	0	17873	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1489	-52.90	3.13	12	0.87	-252.00	4264.00	75900	20231213	-82.44	9680	20240805	37.71	29450	-54.74	20241016	9680	37.71	20240805	75900	-82.44	20231213	9680	37.71	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
145	20241205	091205	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12920	-50	5	-0.39	300396360	23155	8.45	12930	13110	12920	16860	9080	12970	12973.28	4.11	0	173	13683	13326	13013	12656	12343	13170	12500	11	3890	100	8040	10	1	11170221	1443	-51.27	3.03	12	0.21	-252.00	4264.00	75900	20231213	-82.98	9680	20240805	33.47	29450	-56.13	20241016	9680	33.47	20240805	75900	-82.98	20231213	9680	33.47	20240805	3.37	N	439580	100	11 억	458815	N	N	160	N	N
146	20241204	161138	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12970	-630	5	-4.63	3552885860	272705	124.28	13150	13370	12700	17680	9520	13600	13025.92	4.24	0	-17154	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1449	-51.47	3.04	12	2.44	-252.00	4264.00	75900	20231213	-82.91	9680	20240805	33.99	29450	-55.96	20241016	9680	33.99	20240805	75900	-82.91	20231213	9680	33.99	20240805	3.51	N	439580	100	11 억	474171	N	N	160	N	N
147	20241204	151140	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12980	-620	5	-4.56	3420710050	262521	119.63	13150	13370	12700	17680	9520	13600	13027.76	4.24	0	-22174	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1450	-51.51	3.04	12	2.35	-252.00	4264.00	75900	20231213	-82.90	9680	20240805	34.09	29450	-55.93	20241016	9680	34.09	20240805	75900	-82.90	20231213	9680	34.09	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
148	20241204	141142	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12920	-680	5	-5.00	3242560240	248787	113.38	13150	13370	12700	17680	9520	13600	13030.88	4.24	0	-22457	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1443	-51.27	3.03	12	2.23	-252.00	4264.00	75900	20231213	-82.98	9680	20240805	33.47	29450	-56.13	20241016	9680	33.47	20240805	75900	-82.98	20231213	9680	33.47	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
149	20241204	131135	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13010	-590	5	-4.34	3120471570	239364	109.08	13150	13370	12700	17680	9520	13600	13033.82	4.24	0	-21265	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1453	-51.63	3.05	12	2.14	-252.00	4264.00	75900	20231213	-82.86	9680	20240805	34.40	29450	-55.82	20241016	9680	34.40	20240805	75900	-82.86	20231213	9680	34.40	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
150	20241204	121130	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12850	-750	5	-5.51	2913877190	223432	101.82	13150	13370	12700	17680	9520	13600	13038.60	4.24	0	-26387	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1435	-50.99	3.01	12	2.00	-252.00	4264.00	75900	20231213	-83.07	9680	20240805	32.75	29450	-56.37	20241016	9680	32.75	20240805	75900	-83.07	20231213	9680	32.75	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
151	20241204	111117	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12810	-790	5	-5.81	2513205970	192028	87.51	13150	13370	12810	17680	9520	13600	13084.66	4.24	0	-29667	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1431	-50.83	3.00	12	1.72	-252.00	4264.00	75900	20231213	-83.12	9680	20240805	32.33	29450	-56.50	20241016	9680	32.33	20240805	75900	-83.12	20231213	9680	32.33	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
152	20241204	101119	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	12970	-630	5	-4.63	1954042750	148680	67.76	13150	13370	12920	17680	9520	13600	13139.08	4.24	0	-25103	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1449	-51.47	3.04	12	1.33	-252.00	4264.00	75900	20231213	-82.91	9680	20240805	33.99	29450	-55.96	20241016	9680	33.99	20240805	75900	-82.91	20231213	9680	33.99	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
153	20241204	091142	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13300	-300	5	-2.21	652120430	49317	22.47	13150	13370	13110	17680	9520	13600	13214.15	4.24	0	10517	14180	13890	13420	13130	12660	14035	13275	11	4080	100	8430	10	1	11170221	1486	-52.78	3.12	12	0.44	-252.00	4264.00	75900	20231213	-82.48	9680	20240805	37.40	29450	-54.84	20241016	9680	37.40	20240805	75900	-82.48	20231213	9680	37.40	20240805	3.51	N	439580	100	11 억	474171	N	N	5	N	N
154	20241203	161227	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13600	490	2	3.74	2767652800	206971	98.07	13000	13710	12950	17040	9180	13110	13371.69	3.66	0	66144	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1519	-53.97	3.19	12	1.85	-252.00	4264.00	75900	20231213	-82.08	9680	20240805	40.50	29450	-53.82	20241016	9680	40.50	20240805	75900	-82.08	20231213	9680	40.50	20240805	3.50	N	439580	100	11 억	408825	N	N	5	N	N
155	20241203	151317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13590	480	2	3.66	2655038970	198686	94.14	13000	13710	12950	17040	9180	13110	13363.00	3.66	0	63425	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1518	-53.93	3.19	12	1.78	-252.00	4264.00	75900	20231213	-82.09	9680	20240805	40.39	29450	-53.85	20241016	9680	40.39	20240805	75900	-82.09	20231213	9680	40.39	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
156	20241203	141251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13620	510	2	3.89	2427396110	181892	86.19	13000	13710	12950	17040	9180	13110	13345.27	3.66	0	55480	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1521	-54.05	3.19	12	1.63	-252.00	4264.00	75900	20231213	-82.06	9680	20240805	40.70	29450	-53.75	20241016	9680	40.70	20240805	75900	-82.06	20231213	9680	40.70	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
157	20241203	131249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13550	440	2	3.36	1913451170	144134	68.30	13000	13590	12950	17040	9180	13110	13275.51	3.66	0	45767	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1514	-53.77	3.18	12	1.29	-252.00	4264.00	75900	20231213	-82.15	9680	20240805	39.98	29450	-53.99	20241016	9680	39.98	20240805	75900	-82.15	20231213	9680	39.98	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
158	20241203	121311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13410	300	2	2.29	1569104920	118578	56.19	13000	13450	12950	17040	9180	13110	13232.69	3.66	0	38307	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1498	-53.21	3.14	12	1.06	-252.00	4264.00	75900	20231213	-82.33	9680	20240805	38.53	29450	-54.47	20241016	9680	38.53	20240805	75900	-82.33	20231213	9680	38.53	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
159	20241203	111240	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13320	210	2	1.60	1201390530	91087	43.16	13000	13350	12950	17040	9180	13110	13189.49	3.66	0	27449	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1488	-52.86	3.12	12	0.82	-252.00	4264.00	75900	20231213	-82.45	9680	20240805	37.60	29450	-54.77	20241016	9680	37.60	20240805	75900	-82.45	20231213	9680	37.60	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
160	20241203	101228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13160	50	2	0.38	983458870	74637	35.37	13000	13350	12950	17040	9180	13110	13176.56	3.66	0	22814	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1470	-52.22	3.09	12	0.67	-252.00	4264.00	75900	20231213	-82.66	9680	20240805	35.95	29450	-55.31	20241016	9680	35.95	20240805	75900	-82.66	20231213	9680	35.95	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
161	20241203	091215	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13300	190	2	1.45	433288030	33032	15.65	13000	13300	12950	17040	9180	13110	13117.22	3.66	0	17980	14263	13686	13393	12816	12523	13540	12670	11	3930	100	8120	10	1	11170221	1486	-52.78	3.12	12	0.30	-252.00	4264.00	75900	20231213	-82.48	9680	20240805	37.40	29450	-54.84	20241016	9680	37.40	20240805	75900	-82.48	20231213	9680	37.40	20240805	3.50	N	439580	100	11 억	408825	N	N	1	N	N
162	20241202	161157	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13110	-450	5	-3.32	2725016950	203948	83.68	13560	13970	13100	17620	9500	13560	13362.79	3.26	0	44451	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1464	-52.02	3.07	12	1.83	-252.00	4264.00	75900	20231213	-82.73	9680	20240805	35.43	29450	-55.48	20241016	9680	35.43	20240805	75900	-82.73	20231213	9680	35.43	20240805	3.53	N	439580	100	11 억	364512	N	N	1	N	N
163	20241202	151410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13120	-440	5	-3.24	2540215810	189855	77.90	13560	13970	13100	17620	9500	13560	13379.51	3.26	0	39467	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1466	-52.06	3.08	12	1.70	-252.00	4264.00	75900	20231213	-82.71	9680	20240805	35.54	29450	-55.45	20241016	9680	35.54	20240805	75900	-82.71	20231213	9680	35.54	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
164	20241202	141307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13250	-310	5	-2.29	2157934610	160824	65.99	13560	13970	13160	17620	9500	13560	13417.75	3.26	0	37589	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1480	-52.58	3.11	12	1.44	-252.00	4264.00	75900	20231213	-82.54	9680	20240805	36.88	29450	-55.01	20241016	9680	36.88	20240805	75900	-82.54	20231213	9680	36.88	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
165	20241202	131213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13220	-340	5	-2.51	1929931170	143614	58.93	13560	13970	13180	17620	9500	13560	13438.10	3.26	0	30840	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1477	-52.46	3.10	12	1.29	-252.00	4264.00	75900	20231213	-82.58	9680	20240805	36.57	29450	-55.11	20241016	9680	36.57	20240805	75900	-82.58	20231213	9680	36.57	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
166	20241202	121241	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13260	-300	5	-2.21	1695803590	125905	51.66	13560	13970	13180	17620	9500	13560	13468.72	3.26	0	26688	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1481	-52.62	3.11	12	1.13	-252.00	4264.00	75900	20231213	-82.53	9680	20240805	36.98	29450	-54.97	20241016	9680	36.98	20240805	75900	-82.53	20231213	9680	36.98	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
167	20241202	111138	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13410	-150	5	-1.11	1547361460	114762	47.09	13560	13970	13180	17620	9500	13560	13483.04	3.26	0	25056	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1498	-53.21	3.14	12	1.03	-252.00	4264.00	75900	20231213	-82.33	9680	20240805	38.53	29450	-54.47	20241016	9680	38.53	20240805	75900	-82.33	20231213	9680	38.53	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
168	20241202	101150	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13220	-340	5	-2.51	1155545250	85271	34.99	13560	13970	13210	17620	9500	13560	13551.42	3.26	0	16092	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1477	-52.46	3.10	12	0.76	-252.00	4264.00	75900	20231213	-82.58	9680	20240805	36.57	29450	-55.11	20241016	9680	36.57	20240805	75900	-82.58	20231213	9680	36.57	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N
169	20241202	091143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13630	70	2	0.52	374812260	27186	11.15	13560	13970	13560	17620	9500	13560	13789.21	3.26	0	15556	14760	14160	13850	13250	12940	14005	13095	11	4060	100	8400	10	1	11170221	1523	-54.09	3.20	12	0.24	-252.00	4264.00	75900	20231213	-82.04	9680	20240805	40.81	29450	-53.72	20241016	9680	40.81	20240805	75900	-82.04	20231213	9680	40.81	20240805	3.53	N	439580	100	11 억	364512	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History