KissMeData/198440/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
3	20241231	150947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
4	20241231	141002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
5	20241231	131003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
6	20241231	121002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
7	20241231	111001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
8	20241231	100955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
9	20241231	090958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39828265	33176	103.21	1230	1230	1187	1560	840	1200	1200.53	0.57	2818	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	348696	N	N	N	N
10	20241230	160957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	39783235	33138	103.10	1230	1230	1187	1560	840	1200	1200.53	0.57	0	2591	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
11	20241230	151000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1206	6	2	0.50	38515595	32081	99.81	1230	1230	1187	1560	840	1200	1200.57	0.57	0	2616	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	735	-2.44	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.46	1033	20241210	16.75	2770	-56.46	20240621	1033	16.75	20241210	2770	-56.46	20240621	1033	16.75	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
12	20241230	141000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1206	6	2	0.50	31973698	26608	82.78	1230	1230	1187	1560	840	1200	1201.66	0.57	0	2411	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	735	-2.44	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.46	1033	20241210	16.75	2770	-56.46	20240621	1033	16.75	20241210	2770	-56.46	20240621	1033	16.75	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
13	20241230	131001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1208	8	2	0.67	25174706	20940	65.15	1230	1230	1187	1560	840	1200	1202.23	0.57	0	-20	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	736	-2.44	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.39	1033	20241210	16.94	2770	-56.39	20240621	1033	16.94	20241210	2770	-56.39	20240621	1033	16.94	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
14	20241230	120956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1209	9	2	0.75	24911455	20721	64.47	1230	1230	1187	1560	840	1200	1202.23	0.57	0	-58	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	737	-2.44	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.35	1033	20241210	17.04	2770	-56.35	20240621	1033	17.04	20241210	2770	-56.35	20240621	1033	17.04	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
15	20241230	110959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1209	9	2	0.75	24499321	20377	63.39	1230	1230	1187	1560	840	1200	1202.30	0.57	0	-399	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	737	-2.44	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.35	1033	20241210	17.04	2770	-56.35	20240621	1033	17.04	20241210	2770	-56.35	20240621	1033	17.04	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
16	20241230	100958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	3	2	0.25	4895072	4095	12.74	1230	1230	1190	1560	840	1200	1195.38	0.57	0	-158	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	733	-2.43	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.57	1033	20241210	16.46	2770	-56.57	20240621	1033	16.46	20241210	2770	-56.57	20240621	1033	16.46	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
17	20241230	091000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1208	8	2	0.67	3792809	3171	9.87	1230	1230	1190	1560	840	1200	1196.09	0.57	0	-14	1241	1220	1210	1189	1179	1215	1184	61	360	100	760	1	1	60931896	736	-2.44	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.39	1033	20241210	16.94	2770	-56.39	20240621	1033	16.94	20241210	2770	-56.39	20240621	1033	16.94	20241210	0.66	N	198440	100	60 억	345878	N	N	N	N
18	20241227	160955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1200	-23	5	-1.88	38800255	32138	132.22	1223	1231	1200	1589	857	1223	1207.31	0.58	0	-6200	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	731	-2.42	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.68	1033	20241210	16.17	2770	-56.68	20240621	1033	16.17	20241210	2770	-56.68	20240621	1033	16.17	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
19	20241227	150953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1202	-21	5	-1.72	37425055	30992	127.50	1223	1231	1201	1589	857	1223	1207.57	0.58	0	-5182	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	732	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.61	1033	20241210	16.36	2770	-56.61	20240621	1033	16.36	20241210	2770	-56.61	20240621	1033	16.36	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
20	20241227	140956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1212	-11	5	-0.90	32409540	26832	110.39	1223	1231	1201	1589	857	1223	1207.87	0.58	0	-5474	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	738	-2.45	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.25	1033	20241210	17.33	2770	-56.25	20240621	1033	17.33	20241210	2770	-56.25	20240621	1033	17.33	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
21	20241227	130955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1201	-22	5	-1.80	31770867	26302	108.21	1223	1231	1201	1589	857	1223	1207.93	0.58	0	-5477	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	732	-2.43	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.64	1033	20241210	16.26	2770	-56.64	20240621	1033	16.26	20241210	2770	-56.64	20240621	1033	16.26	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
22	20241227	120956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1202	-21	5	-1.72	27332667	22608	93.01	1223	1231	1202	1589	857	1223	1208.98	0.58	0	-5302	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	732	-2.43	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.61	1033	20241210	16.36	2770	-56.61	20240621	1033	16.36	20241210	2770	-56.61	20240621	1033	16.36	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
23	20241227	110954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1218	-5	5	-0.41	15035785	12407	51.04	1223	1231	1202	1589	857	1223	1211.88	0.58	0	464	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	742	-2.46	0.42	12	0.02	-495.00	2883.00	2770	20240621	-56.03	1033	20241210	17.91	2770	-56.03	20240621	1033	17.91	20241210	2770	-56.03	20240621	1033	17.91	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
24	20241227	100951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1212	-11	5	-0.90	11062754	9126	37.54	1223	1231	1202	1589	857	1223	1212.22	0.58	0	681	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	738	-2.45	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.25	1033	20241210	17.33	2770	-56.25	20240621	1033	17.33	20241210	2770	-56.25	20240621	1033	17.33	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
25	20241227	090957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1231	8	2	0.65	769858	630	2.59	1223	1231	1219	1589	857	1223	1222.00	0.58	0	129	1267	1245	1232	1210	1197	1256	1221	61	366	100	780	1	1	60931896	750	-2.49	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.56	1033	20241210	19.17	2770	-55.56	20240621	1033	19.17	20241210	2770	-55.56	20240621	1033	19.17	20241210	0.66	N	198440	100	60 억	352079	N	N	N	N
26	20241226	160948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1223	3	2	0.25	29730398	24307	146.93	1220	1254	1219	1586	854	1220	1223.12	0.59	0	-8395	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	745	-2.47	0.42	12	0.04	-495.00	2883.00	2770	20240621	-55.85	1033	20241210	18.39	2770	-55.85	20240621	1033	18.39	20241210	2770	-55.85	20240621	1033	18.39	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
27	20241226	150946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1224	4	2	0.33	28142944	23009	139.09	1220	1254	1219	1586	854	1220	1223.13	0.59	0	-8368	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	746	-2.47	0.42	12	0.04	-495.00	2883.00	2770	20240621	-55.81	1033	20241210	18.49	2770	-55.81	20240621	1033	18.49	20241210	2770	-55.81	20240621	1033	18.49	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
28	20241226	140946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1223	3	2	0.25	27313172	22331	134.99	1220	1254	1219	1586	854	1220	1223.11	0.59	0	-8354	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	745	-2.47	0.42	12	0.04	-495.00	2883.00	2770	20240621	-55.85	1033	20241210	18.39	2770	-55.85	20240621	1033	18.39	20241210	2770	-55.85	20240621	1033	18.39	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
29	20241226	130946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1219	-1	5	-0.08	24563554	20079	121.37	1220	1254	1219	1586	854	1220	1223.35	0.59	0	-7938	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	743	-2.46	0.42	12	0.03	-495.00	2883.00	2770	20240621	-55.99	1033	20241210	18.01	2770	-55.99	20240621	1033	18.01	20241210	2770	-55.99	20240621	1033	18.01	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
30	20241226	120945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	0	3	0.00	22528967	18411	111.29	1220	1254	1220	1586	854	1220	1223.67	0.59	0	-6854	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	743	-2.46	0.42	12	0.03	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
31	20241226	110944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1222	2	2	0.16	18094795	14781	89.35	1220	1254	1220	1586	854	1220	1224.19	0.59	0	-5929	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	745	-2.47	0.42	12	0.02	-495.00	2883.00	2770	20240621	-55.88	1033	20241210	18.30	2770	-55.88	20240621	1033	18.30	20241210	2770	-55.88	20240621	1033	18.30	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
32	20241226	100946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1223	3	2	0.25	8456313	6894	41.67	1220	1254	1220	1586	854	1220	1226.62	0.59	0	-248	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	745	-2.47	0.42	12	0.01	-495.00	2883.00	2770	20240621	-55.85	1033	20241210	18.39	2770	-55.85	20240621	1033	18.39	20241210	2770	-55.85	20240621	1033	18.39	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
33	20241226	090947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	0	3	0.00	713700	585	3.54	1220	1220	1220	1586	854	1220	1220.00	0.59	0	430	1263	1241	1230	1208	1197	1252	1219	61	366	100	780	1	1	60931896	743	-2.46	0.42	12	0.00	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.66	N	198440	100	60 억	360784	N	N	N	N
34	20241224	160945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	-10	5	-0.81	20263156	16348	127.94	1219	1252	1219	1599	861	1230	1239.84	0.59	0	747	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	743	-2.46	0.42	12	0.03	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
35	20241224	150944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1238	8	2	0.65	18561384	14954	117.03	1219	1252	1219	1599	861	1230	1241.23	0.59	0	889	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	754	-2.50	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.31	1033	20241210	19.85	2770	-55.31	20240621	1033	19.85	20241210	2770	-55.31	20240621	1033	19.85	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
36	20241224	140943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1249	19	2	1.54	16420908	13234	103.57	1219	1252	1219	1599	861	1230	1240.81	0.59	0	883	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	761	-2.52	0.43	12	0.02	-495.00	2883.00	2770	20240621	-54.91	1033	20241210	20.91	2770	-54.91	20240621	1033	20.91	20241210	2770	-54.91	20240621	1033	20.91	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
37	20241224	130944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1248	18	2	1.46	16354687	13181	103.15	1219	1252	1219	1599	861	1230	1240.78	0.59	0	883	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	760	-2.52	0.43	12	0.02	-495.00	2883.00	2770	20240621	-54.95	1033	20241210	20.81	2770	-54.95	20240621	1033	20.81	20241210	2770	-54.95	20240621	1033	20.81	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
38	20241224	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1238	8	2	0.65	15695045	12650	99.00	1219	1252	1219	1599	861	1230	1240.72	0.59	0	710	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	754	-2.50	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.31	1033	20241210	19.85	2770	-55.31	20240621	1033	19.85	20241210	2770	-55.31	20240621	1033	19.85	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
39	20241224	110946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1250	20	2	1.63	14295335	11520	90.15	1219	1250	1219	1599	861	1230	1240.91	0.59	0	38	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	762	-2.53	0.43	12	0.02	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	2770	-54.87	20240621	1033	21.01	20241210	2770	-54.87	20240621	1033	21.01	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
40	20241224	100944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1244	14	2	1.14	5884833	4736	37.06	1219	1250	1219	1599	861	1230	1242.57	0.59	0	-480	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	758	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	2770	-55.09	20240621	1033	20.43	20241210	2770	-55.09	20240621	1033	20.43	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
41	20241224	090949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1235	5	2	0.41	1121122	916	7.17	1219	1235	1219	1599	861	1230	1223.93	0.59	0	-92	1246	1237	1226	1217	1206	1242	1222	61	369	100	780	1	1	60931896	753	-2.49	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	2770	-55.42	20240621	1033	19.55	20241210	2770	-55.42	20240621	1033	19.55	20241210	0.67	N	198440	100	60 억	360325	N	N	N	N
42	20241223	160936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1230	11	2	0.90	15502265	12678	26.39	1219	1235	1215	1584	854	1219	1222.77	0.59	0	1752	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	749	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.60	1033	20241210	19.07	2770	-55.60	20240621	1033	19.07	20241210	2770	-55.60	20240621	1033	19.07	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
43	20241223	150941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1226	7	2	0.57	13591066	11122	23.15	1219	1235	1215	1584	854	1219	1222.00	0.59	0	1898	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	747	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.74	1033	20241210	18.68	2770	-55.74	20240621	1033	18.68	20241210	2770	-55.74	20240621	1033	18.68	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
44	20241223	140936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1228	9	2	0.74	11864028	9713	20.22	1219	1235	1215	1584	854	1219	1221.46	0.59	0	1413	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	748	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.67	1033	20241210	18.88	2770	-55.67	20240621	1033	18.88	20241210	2770	-55.67	20240621	1033	18.88	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
45	20241223	130936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	1	2	0.08	9363293	7671	15.97	1219	1235	1215	1584	854	1219	1220.61	0.59	0	751	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	743	-2.46	0.42	12	0.01	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
46	20241223	120938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1225	6	2	0.49	6818347	5587	11.63	1219	1235	1215	1584	854	1219	1220.40	0.59	0	662	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	746	-2.47	0.42	12	0.01	-495.00	2883.00	2770	20240621	-55.78	1033	20241210	18.59	2770	-55.78	20240621	1033	18.59	20241210	2770	-55.78	20240621	1033	18.59	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
47	20241223	110937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1228	9	2	0.74	6211979	5093	10.60	1219	1235	1215	1584	854	1219	1219.71	0.59	0	662	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	748	-2.48	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.67	1033	20241210	18.88	2770	-55.67	20240621	1033	18.88	20241210	2770	-55.67	20240621	1033	18.88	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
48	20241223	100931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1215	-4	5	-0.33	4803821	3940	8.20	1219	1235	1215	1584	854	1219	1219.24	0.59	0	892	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	740	-2.45	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.14	1033	20241210	17.62	2770	-56.14	20240621	1033	17.62	20241210	2770	-56.14	20240621	1033	17.62	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
49	20241223	090935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1235	16	2	1.31	1069773	877	1.83	1219	1235	1219	1584	854	1219	1219.81	0.59	0	437	1253	1235	1227	1209	1201	1232	1206	61	365	100	780	1	1	60931896	753	-2.49	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	2770	-55.42	20240621	1033	19.55	20241210	2770	-55.42	20240621	1033	19.55	20241210	0.67	N	198440	100	60 억	359216	N	N	N	N
50	20241220	160931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1219	-26	5	-2.09	58393166	47730	129.21	1245	1245	1219	1618	872	1245	1223.41	0.58	0	3190	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	743	-2.46	0.42	12	0.08	-495.00	2883.00	2770	20240621	-55.99	1033	20241210	18.01	2770	-55.99	20240621	1033	18.01	20241210	2770	-55.99	20240621	1033	18.01	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
51	20241220	150935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	-25	5	-2.01	55896295	45684	123.67	1245	1245	1219	1618	872	1245	1223.54	0.58	0	3618	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	743	-2.46	0.42	12	0.07	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
52	20241220	140932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1221	-24	5	-1.93	46121094	37672	101.98	1245	1245	1220	1618	872	1245	1224.28	0.58	0	3750	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	744	-2.47	0.42	12	0.06	-495.00	2883.00	2770	20240621	-55.92	1033	20241210	18.20	2770	-55.92	20240621	1033	18.20	20241210	2770	-55.92	20240621	1033	18.20	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
53	20241220	130931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1220	-25	5	-2.01	42473740	34687	93.90	1245	1245	1220	1618	872	1245	1224.49	0.58	0	1810	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	743	-2.46	0.42	12	0.06	-495.00	2883.00	2770	20240621	-55.96	1033	20241210	18.10	2770	-55.96	20240621	1033	18.10	20241210	2770	-55.96	20240621	1033	18.10	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
54	20241220	120931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1229	-16	5	-1.29	27623581	22540	61.02	1245	1245	1221	1618	872	1245	1225.54	0.58	0	1309	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	749	-2.48	0.43	12	0.04	-495.00	2883.00	2770	20240621	-55.63	1033	20241210	18.97	2770	-55.63	20240621	1033	18.97	20241210	2770	-55.63	20240621	1033	18.97	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
55	20241220	110930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1229	-16	5	-1.29	7715432	6301	17.06	1245	1245	1221	1618	872	1245	1224.48	0.58	0	-225	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	749	-2.48	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.63	1033	20241210	18.97	2770	-55.63	20240621	1033	18.97	20241210	2770	-55.63	20240621	1033	18.97	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
56	20241220	100931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1234	-11	5	-0.88	6011700	4912	13.30	1245	1245	1221	1618	872	1245	1223.88	0.58	0	-440	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	752	-2.49	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.45	1033	20241210	19.46	2770	-55.45	20240621	1033	19.46	20241210	2770	-55.45	20240621	1033	19.46	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
57	20241220	090932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1222	-23	5	-1.85	1856880	1516	4.10	1245	1245	1222	1618	872	1245	1224.85	0.58	0	103	1270	1257	1239	1226	1208	1248	1217	61	373	100	790	1	1	60931896	745	-2.47	0.42	12	0.00	-495.00	2883.00	2770	20240621	-55.88	1033	20241210	18.30	2770	-55.88	20240621	1033	18.30	20241210	2770	-55.88	20240621	1033	18.30	20241210	0.65	N	198440	100	60 억	356026	N	N	N	N
58	20241219	160929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1245	-5	5	-0.40	45695808	36884	82.87	1250	1252	1221	1625	875	1250	1238.91	0.58	0	3063	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	759	-2.52	0.43	12	0.06	-495.00	2883.00	2770	20240621	-55.05	1033	20241210	20.52	2770	-55.05	20240621	1033	20.52	20241210	2770	-55.05	20240621	1033	20.52	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
59	20241219	150927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1242	-8	5	-0.64	41757876	33711	75.74	1250	1252	1221	1625	875	1250	1238.70	0.58	0	4698	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	757	-2.51	0.43	12	0.06	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	2770	-55.16	20240621	1033	20.23	20241210	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
60	20241219	140929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1237	-13	5	-1.04	38131599	30774	69.14	1250	1252	1221	1625	875	1250	1239.08	0.58	0	4383	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	754	-2.50	0.43	12	0.05	-495.00	2883.00	2770	20240621	-55.34	1033	20241210	19.75	2770	-55.34	20240621	1033	19.75	20241210	2770	-55.34	20240621	1033	19.75	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
61	20241219	130928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1240	-10	5	-0.80	15582505	12526	28.14	1250	1252	1221	1625	875	1250	1244.01	0.58	0	788	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	756	-2.51	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.23	1033	20241210	20.04	2770	-55.23	20240621	1033	20.04	20241210	2770	-55.23	20240621	1033	20.04	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
62	20241219	120930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1244	-6	5	-0.48	13206254	10615	23.85	1250	1252	1221	1625	875	1250	1244.11	0.58	0	-473	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	758	-2.51	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.09	1033	20241210	20.43	2770	-55.09	20240621	1033	20.43	20241210	2770	-55.09	20240621	1033	20.43	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
63	20241219	110927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1242	-8	5	-0.64	9900566	7951	17.86	1250	1252	1221	1625	875	1250	1245.20	0.58	0	-504	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	757	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.16	1033	20241210	20.23	2770	-55.16	20240621	1033	20.23	20241210	2770	-55.16	20240621	1033	20.23	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
64	20241219	100919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1245	-5	5	-0.40	8774659	7042	15.82	1250	1252	1221	1625	875	1250	1246.05	0.58	0	-22	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	759	-2.52	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.05	1033	20241210	20.52	2770	-55.05	20240621	1033	20.52	20241210	2770	-55.05	20240621	1033	20.52	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
65	20241219	090929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1227	-23	5	-1.84	6741701	5405	12.14	1250	1252	1221	1625	875	1250	1247.31	0.58	0	-868	1270	1259	1239	1228	1208	1265	1234	61	375	100	800	1	1	60931896	748	-2.48	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.70	1033	20241210	18.78	2770	-55.70	20240621	1033	18.78	20241210	2770	-55.70	20240621	1033	18.78	20241210	0.65	N	198440	100	60 억	352963	N	N	N	N
66	20241218	160924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1250	25	2	2.04	55024323	44502	94.56	1225	1250	1219	1592	858	1225	1236.45	0.56	0	10455	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	762	-2.53	0.43	12	0.07	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	2770	-54.87	20240621	1033	21.01	20241210	2770	-54.87	20240621	1033	21.01	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
67	20241218	150928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1247	22	2	1.80	49357609	39965	84.92	1225	1247	1219	1592	858	1225	1235.02	0.56	0	10302	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	760	-2.52	0.43	12	0.07	-495.00	2883.00	2770	20240621	-54.98	1033	20241210	20.72	2770	-54.98	20240621	1033	20.72	20241210	2770	-54.98	20240621	1033	20.72	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
68	20241218	140926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1235	10	2	0.82	25245455	20505	43.57	1225	1236	1219	1592	858	1225	1231.19	0.56	0	2628	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	753	-2.49	0.43	12	0.03	-495.00	2883.00	2770	20240621	-55.42	1033	20241210	19.55	2770	-55.42	20240621	1033	19.55	20241210	2770	-55.42	20240621	1033	19.55	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
69	20241218	130928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1227	2	2	0.16	18452972	15000	31.87	1225	1236	1219	1592	858	1225	1230.20	0.56	0	880	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	748	-2.48	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.70	1033	20241210	18.78	2770	-55.70	20240621	1033	18.78	20241210	2770	-55.70	20240621	1033	18.78	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
70	20241218	120919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1233	8	2	0.65	18151625	14755	31.35	1225	1236	1219	1592	858	1225	1230.20	0.56	0	859	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	751	-2.49	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.49	1033	20241210	19.36	2770	-55.49	20240621	1033	19.36	20241210	2770	-55.49	20240621	1033	19.36	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
71	20241218	110926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1232	7	2	0.57	13094441	10651	22.63	1225	1236	1219	1592	858	1225	1229.41	0.56	0	410	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	751	-2.49	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.52	1033	20241210	19.26	2770	-55.52	20240621	1033	19.26	20241210	2770	-55.52	20240621	1033	19.26	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
72	20241218	100927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1233	8	2	0.65	11586231	9426	20.03	1225	1236	1219	1592	858	1225	1229.18	0.56	0	552	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	751	-2.49	0.43	12	0.02	-495.00	2883.00	2770	20240621	-55.49	1033	20241210	19.36	2770	-55.49	20240621	1033	19.36	20241210	2770	-55.49	20240621	1033	19.36	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
73	20241218	090930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1227	2	2	0.16	1279612	1046	2.22	1225	1227	1219	1592	858	1225	1223.34	0.56	0	-385	1244	1234	1217	1207	1190	1239	1212	61	367	100	780	1	1	60931896	748	-2.48	0.43	12	0.00	-495.00	2883.00	2770	20240621	-55.70	1033	20241210	18.78	2770	-55.70	20240621	1033	18.78	20241210	2770	-55.70	20240621	1033	18.78	20241210	0.65	N	198440	100	60 억	342508	N	N	N	N
74	20241217	160922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1225	11	2	0.91	57419103	47064	93.39	1200	1227	1200	1578	850	1214	1220.02	0.54	0	11614	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	746	-2.47	0.42	12	0.08	-495.00	2883.00	2770	20240621	-55.78	1033	20241210	18.59	2770	-55.78	20240621	1033	18.59	20241210	2770	-55.78	20240621	1033	18.59	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
75	20241217	150926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1219	5	2	0.41	55330824	45352	89.99	1200	1227	1200	1578	850	1214	1220.03	0.54	0	11652	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	743	-2.46	0.42	12	0.07	-495.00	2883.00	2770	20240621	-55.99	1033	20241210	18.01	2770	-55.99	20240621	1033	18.01	20241210	2770	-55.99	20240621	1033	18.01	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
76	20241217	140917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1217	3	2	0.25	54867639	44972	89.24	1200	1227	1200	1578	850	1214	1220.04	0.54	0	11521	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	742	-2.46	0.42	12	0.07	-495.00	2883.00	2770	20240621	-56.06	1033	20241210	17.81	2770	-56.06	20240621	1033	17.81	20241210	2770	-56.06	20240621	1033	17.81	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
77	20241217	130914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1224	10	2	0.82	39813788	32672	64.83	1200	1227	1200	1578	850	1214	1218.59	0.54	0	1887	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	746	-2.47	0.42	12	0.05	-495.00	2883.00	2770	20240621	-55.81	1033	20241210	18.49	2770	-55.81	20240621	1033	18.49	20241210	2770	-55.81	20240621	1033	18.49	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
78	20241217	120858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1218	4	2	0.33	28853600	23681	46.99	1200	1227	1200	1578	850	1214	1218.43	0.54	0	534	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	742	-2.46	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.03	1033	20241210	17.91	2770	-56.03	20240621	1033	17.91	20241210	2770	-56.03	20240621	1033	17.91	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
79	20241217	110901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1223	9	2	0.74	23944082	19658	39.01	1200	1227	1200	1578	850	1214	1218.03	0.54	0	1212	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	745	-2.47	0.42	12	0.03	-495.00	2883.00	2770	20240621	-55.85	1033	20241210	18.39	2770	-55.85	20240621	1033	18.39	20241210	2770	-55.85	20240621	1033	18.39	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
80	20241217	100915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1225	11	2	0.91	13611271	11178	22.18	1200	1227	1200	1578	850	1214	1217.68	0.54	0	945	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	746	-2.47	0.42	12	0.02	-495.00	2883.00	2770	20240621	-55.78	1033	20241210	18.59	2770	-55.78	20240621	1033	18.59	20241210	2770	-55.78	20240621	1033	18.59	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
81	20241217	090924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1214	0	3	0.00	1461470	1213	2.41	1200	1214	1200	1578	850	1214	1204.83	0.54	0	-772	1231	1222	1206	1197	1181	1227	1202	61	364	100	770	1	1	60931896	740	-2.45	0.42	12	0.00	-495.00	2883.00	2770	20240621	-56.17	1033	20241210	17.52	2770	-56.17	20240621	1033	17.52	20241210	2770	-56.17	20240621	1033	17.52	20241210	0.65	N	198440	100	60 억	330854	N	N	N	N
82	20241216	160914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1214	31	2	2.62	60185835	49989	152.49	1192	1215	1190	1537	829	1183	1203.98	0.52	0	16557	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	740	-2.45	0.42	12	0.08	-495.00	2883.00	2770	20240621	-56.17	1033	20241210	17.52	2770	-56.17	20240621	1033	17.52	20241210	2770	-56.17	20240621	1033	17.52	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
83	20241216	150924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1210	27	2	2.28	53562434	44520	135.81	1192	1215	1190	1537	829	1183	1203.11	0.52	0	13929	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	737	-2.44	0.42	12	0.07	-495.00	2883.00	2770	20240621	-56.32	1033	20241210	17.13	2770	-56.32	20240621	1033	17.13	20241210	2770	-56.32	20240621	1033	17.13	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
84	20241216	140923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1204	21	2	1.78	46190887	38400	117.14	1192	1215	1190	1537	829	1183	1202.89	0.52	0	12040	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	734	-2.43	0.42	12	0.06	-495.00	2883.00	2770	20240621	-56.53	1033	20241210	16.55	2770	-56.53	20240621	1033	16.55	20241210	2770	-56.53	20240621	1033	16.55	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
85	20241216	130925	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1204	21	2	1.78	35349367	29395	89.67	1192	1215	1190	1537	829	1183	1202.56	0.52	0	9462	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	734	-2.43	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.53	1033	20241210	16.55	2770	-56.53	20240621	1033	16.55	20241210	2770	-56.53	20240621	1033	16.55	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
86	20241216	120924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1212	29	2	2.45	27657863	23025	70.24	1192	1215	1190	1537	829	1183	1201.21	0.52	0	6548	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	738	-2.45	0.42	12	0.04	-495.00	2883.00	2770	20240621	-56.25	1033	20241210	17.33	2770	-56.25	20240621	1033	17.33	20241210	2770	-56.25	20240621	1033	17.33	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
87	20241216	110922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1211	28	2	2.37	23554116	19640	59.91	1192	1215	1190	1537	829	1183	1199.29	0.52	0	5006	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	738	-2.45	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.28	1033	20241210	17.23	2770	-56.28	20240621	1033	17.23	20241210	2770	-56.28	20240621	1033	17.23	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
88	20241216	100923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1206	23	2	1.94	22043971	18394	56.11	1192	1215	1190	1537	829	1183	1198.43	0.52	0	5057	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	735	-2.44	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.46	1033	20241210	16.75	2770	-56.46	20240621	1033	16.75	20241210	2770	-56.46	20240621	1033	16.75	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
89	20241216	090923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1190	7	2	0.59	1182593	992	3.03	1192	1194	1190	1537	829	1183	1192.13	0.52	0	-16	1201	1191	1179	1169	1157	1197	1175	61	354	100	750	1	1	60931896	725	-2.40	0.41	12	0.00	-495.00	2883.00	2770	20240621	-57.04	1033	20241210	15.20	2770	-57.04	20240621	1033	15.20	20241210	2770	-57.04	20240621	1033	15.20	20241210	0.66	N	198440	100	60 억	314297	N	N	N	N
90	20241213	160916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	-1	5	-0.08	38514577	32651	76.40	1172	1189	1167	1539	829	1184	1179.58	0.50	0	10308	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	721	-2.39	0.41	12	0.05	-495.00	2883.00	2770	20240621	-57.29	1033	20241210	14.52	2770	-57.29	20240621	1033	14.52	20241210	2770	-57.29	20240621	1033	14.52	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
91	20241213	150921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1189	5	2	0.42	36221183	30713	71.87	1172	1189	1167	1539	829	1184	1179.34	0.50	0	11084	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	724	-2.40	0.41	12	0.05	-495.00	2883.00	2770	20240621	-57.08	1033	20241210	15.10	2770	-57.08	20240621	1033	15.10	20241210	2770	-57.08	20240621	1033	15.10	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
92	20241213	140921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	-1	5	-0.08	32707759	27740	64.91	1172	1187	1167	1539	829	1184	1179.08	0.50	0	11029	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	721	-2.39	0.41	12	0.05	-495.00	2883.00	2770	20240621	-57.29	1033	20241210	14.52	2770	-57.29	20240621	1033	14.52	20241210	2770	-57.29	20240621	1033	14.52	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
93	20241213	130921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1184	0	3	0.00	19498454	16548	38.72	1172	1187	1167	1539	829	1184	1178.30	0.50	0	2979	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	721	-2.39	0.41	12	0.03	-495.00	2883.00	2770	20240621	-57.26	1033	20241210	14.62	2770	-57.26	20240621	1033	14.62	20241210	2770	-57.26	20240621	1033	14.62	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
94	20241213	120922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1179	-5	5	-0.42	12851060	10932	25.58	1172	1182	1167	1539	829	1184	1175.55	0.50	0	1330	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	718	-2.38	0.41	12	0.02	-495.00	2883.00	2770	20240621	-57.44	1033	20241210	14.13	2770	-57.44	20240621	1033	14.13	20241210	2770	-57.44	20240621	1033	14.13	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
95	20241213	110919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1180	-4	5	-0.34	8442852	7186	16.81	1172	1182	1167	1539	829	1184	1174.90	0.50	0	1253	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	719	-2.38	0.41	12	0.01	-495.00	2883.00	2770	20240621	-57.40	1033	20241210	14.23	2770	-57.40	20240621	1033	14.23	20241210	2770	-57.40	20240621	1033	14.23	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
96	20241213	100911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1178	-6	5	-0.51	5180825	4413	10.33	1172	1182	1167	1539	829	1184	1173.99	0.50	0	302	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	718	-2.38	0.41	12	0.01	-495.00	2883.00	2770	20240621	-57.47	1033	20241210	14.04	2770	-57.47	20240621	1033	14.04	20241210	2770	-57.47	20240621	1033	14.04	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
97	20241213	090921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1181	-3	5	-0.25	3208829	2732	6.39	1172	1182	1172	1539	829	1184	1174.53	0.50	0	481	1212	1197	1184	1169	1156	1205	1177	61	355	100	750	1	1	60931896	720	-2.39	0.41	12	0.00	-495.00	2883.00	2770	20240621	-57.36	1033	20241210	14.33	2770	-57.36	20240621	1033	14.33	20241210	2770	-57.36	20240621	1033	14.33	20241210	0.66	N	198440	100	60 억	303989	N	N	N	N
98	20241212	160921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1184	1	2	0.08	49887381	42337	35.29	1180	1199	1171	1537	829	1183	1178.34	0.50	0	-433	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	721	-2.39	0.41	12	0.07	-495.00	2883.00	2770	20240621	-57.26	1033	20241210	14.62	2770	-57.26	20240621	1033	14.62	20241210	2770	-57.26	20240621	1033	14.62	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
99	20241212	150915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	0	3	0.00	47539330	40353	33.64	1180	1199	1171	1537	829	1183	1178.09	0.50	0	683	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	721	-2.39	0.41	12	0.07	-495.00	2883.00	2770	20240621	-57.29	1033	20241210	14.52	2770	-57.29	20240621	1033	14.52	20241210	2770	-57.29	20240621	1033	14.52	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
100	20241212	140913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1174	-9	5	-0.76	30233838	25638	21.37	1180	1199	1171	1537	829	1183	1179.26	0.50	0	-371	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	715	-2.37	0.41	12	0.04	-495.00	2883.00	2770	20240621	-57.62	1033	20241210	13.65	2770	-57.62	20240621	1033	13.65	20241210	2770	-57.62	20240621	1033	13.65	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
101	20241212	130901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1173	-10	5	-0.85	28599383	24245	20.21	1180	1199	1171	1537	829	1183	1179.60	0.50	0	-679	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	715	-2.37	0.41	12	0.04	-495.00	2883.00	2770	20240621	-57.65	1033	20241210	13.55	2770	-57.65	20240621	1033	13.55	20241210	2770	-57.65	20240621	1033	13.55	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
102	20241212	120857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1182	-1	5	-0.08	17259290	14585	12.16	1180	1199	1171	1537	829	1183	1183.36	0.50	0	-3759	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	720	-2.39	0.41	12	0.02	-495.00	2883.00	2770	20240621	-57.33	1033	20241210	14.42	2770	-57.33	20240621	1033	14.42	20241210	2770	-57.33	20240621	1033	14.42	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
103	20241212	110909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1174	-9	5	-0.76	17122047	14469	12.06	1180	1199	1171	1537	829	1183	1183.36	0.50	0	-3801	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	715	-2.37	0.41	12	0.02	-495.00	2883.00	2770	20240621	-57.62	1033	20241210	13.65	2770	-57.62	20240621	1033	13.65	20241210	2770	-57.62	20240621	1033	13.65	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
104	20241212	100907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	0	3	0.00	13452403	11348	9.46	1180	1199	1171	1537	829	1183	1185.44	0.50	0	-3223	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	721	-2.39	0.41	12	0.02	-495.00	2883.00	2770	20240621	-57.29	1033	20241210	14.52	2770	-57.29	20240621	1033	14.52	20241210	2770	-57.29	20240621	1033	14.52	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
105	20241212	090914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1198	15	2	1.27	1156788	974	0.81	1180	1199	1180	1537	829	1183	1187.67	0.50	0	-128	1257	1219	1159	1121	1061	1239	1141	61	354	100	750	1	1	60931896	730	-2.42	0.42	12	0.00	-495.00	2883.00	2770	20240621	-56.75	1033	20241210	15.97	2770	-56.75	20240621	1033	15.97	20241210	2770	-56.75	20240621	1033	15.97	20241210	0.66	N	198440	100	60 억	304422	N	N	N	N
106	20241211	160907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1183	64	2	5.72	137082139	119443	123.23	1099	1197	1099	1454	784	1119	1147.67	0.45	0	32324	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	721	-2.39	0.41	12	0.20	-495.00	2883.00	2770	20240621	-57.29	1033	20241210	14.52	2770	-57.29	20240621	1033	14.52	20241210	2770	-57.29	20240621	1033	14.52	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
107	20241211	150855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1170	51	2	4.56	134453784	117219	120.94	1099	1197	1099	1454	784	1119	1147.03	0.45	0	32257	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	713	-2.36	0.41	12	0.19	-495.00	2883.00	2770	20240621	-57.76	1033	20241210	13.26	2770	-57.76	20240621	1033	13.26	20241210	2770	-57.76	20240621	1033	13.26	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
108	20241211	140914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1168	49	2	4.38	131771340	114924	118.57	1099	1197	1099	1454	784	1119	1146.60	0.45	0	30714	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	712	-2.36	0.41	12	0.19	-495.00	2883.00	2770	20240621	-57.83	1033	20241210	13.07	2770	-57.83	20240621	1033	13.07	20241210	2770	-57.83	20240621	1033	13.07	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
109	20241211	130916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1179	60	2	5.36	131571424	114754	118.39	1099	1197	1099	1454	784	1119	1146.55	0.45	0	30712	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	718	-2.38	0.41	12	0.19	-495.00	2883.00	2770	20240621	-57.44	1033	20241210	14.13	2770	-57.44	20240621	1033	14.13	20241210	2770	-57.44	20240621	1033	14.13	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
110	20241211	120917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1155	36	2	3.22	126199259	110118	113.61	1099	1197	1099	1454	784	1119	1146.04	0.45	0	30572	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	704	-2.33	0.40	12	0.18	-495.00	2883.00	2770	20240621	-58.30	1033	20241210	11.81	2770	-58.30	20240621	1033	11.81	20241210	2770	-58.30	20240621	1033	11.81	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
111	20241211	110913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1176	57	2	5.09	103389806	90275	93.14	1099	1197	1099	1454	784	1119	1145.28	0.45	0	23472	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	717	-2.38	0.41	12	0.15	-495.00	2883.00	2770	20240621	-57.55	1033	20241210	13.84	2770	-57.55	20240621	1033	13.84	20241210	2770	-57.55	20240621	1033	13.84	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
112	20241211	100915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1191	72	2	6.43	78290102	68987	71.17	1099	1197	1099	1454	784	1119	1134.85	0.45	0	22060	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	726	-2.41	0.41	12	0.11	-495.00	2883.00	2770	20240621	-57.00	1033	20241210	15.30	2770	-57.00	20240621	1033	15.30	20241210	2770	-57.00	20240621	1033	15.30	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
113	20241211	090919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1130	11	2	0.98	35788831	32399	33.43	1099	1135	1099	1454	784	1119	1104.63	0.45	0	4262	1212	1165	1099	1052	986	1189	1076	61	335	100	710	1	1	60931896	689	-2.28	0.39	12	0.05	-495.00	2883.00	2770	20240621	-59.21	1033	20241210	9.39	2770	-59.21	20240621	1033	9.39	20241210	2770	-59.21	20240621	1033	9.39	20241210	0.72	N	198440	100	60 억	272098	N	N	N	N
114	20241210	160907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1119	64	2	6.07	107036706	96080	59.06	1033	1146	1033	1371	739	1055	1114.04	0.39	0	36318	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	682	-2.26	0.39	12	0.16	-495.00	2883.00	2770	20240621	-59.60	1033	20241210	8.33	2770	-59.60	20240621	1033	8.33	20241210	2770	-59.60	20240621	1033	8.33	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
115	20241210	150909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1112	57	2	5.40	104402826	93726	57.61	1033	1146	1033	1371	739	1055	1113.92	0.39	0	36499	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	678	-2.25	0.39	12	0.15	-495.00	2883.00	2770	20240621	-59.86	1033	20241210	7.65	2770	-59.86	20240621	1033	7.65	20241210	2770	-59.86	20240621	1033	7.65	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
116	20241210	140909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1111	56	2	5.31	67704184	60777	37.36	1033	1146	1033	1371	739	1055	1113.98	0.39	0	9085	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	677	-2.24	0.39	12	0.10	-495.00	2883.00	2770	20240621	-59.89	1033	20241210	7.55	2770	-59.89	20240621	1033	7.55	20241210	2770	-59.89	20240621	1033	7.55	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
117	20241210	130909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1109	54	2	5.12	60536732	54311	33.38	1033	1146	1033	1371	739	1055	1114.63	0.39	0	4484	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	676	-2.24	0.38	12	0.09	-495.00	2883.00	2770	20240621	-59.96	1033	20241210	7.36	2770	-59.96	20240621	1033	7.36	20241210	2770	-59.96	20240621	1033	7.36	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
118	20241210	120908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1116	61	2	5.78	57913620	51932	31.92	1033	1146	1033	1371	739	1055	1115.18	0.39	0	3553	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	680	-2.25	0.39	12	0.09	-495.00	2883.00	2770	20240621	-59.71	1033	20241210	8.03	2770	-59.71	20240621	1033	8.03	20241210	2770	-59.71	20240621	1033	8.03	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
119	20241210	110908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1114	59	2	5.59	57164816	51260	31.51	1033	1146	1033	1371	739	1055	1115.19	0.39	0	3800	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	679	-2.25	0.39	12	0.08	-495.00	2883.00	2770	20240621	-59.78	1033	20241210	7.84	2770	-59.78	20240621	1033	7.84	20241210	2770	-59.78	20240621	1033	7.84	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
120	20241210	100909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1108	53	2	5.02	54736108	49051	30.15	1033	1146	1033	1371	739	1055	1115.90	0.39	0	3703	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	675	-2.24	0.38	12	0.08	-495.00	2883.00	2770	20240621	-60.00	1033	20241210	7.26	2770	-60.00	20240621	1033	7.26	20241210	2770	-60.00	20240621	1033	7.26	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
121	20241210	090914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1133	78	2	7.39	17998401	16696	10.26	1033	1133	1033	1371	739	1055	1078.01	0.39	0	851	1197	1125	1089	1017	981	1108	1000	61	316	100	670	1	1	60931896	690	-2.29	0.39	12	0.03	-495.00	2883.00	2770	20240621	-59.10	1033	20241210	9.68	2770	-59.10	20240621	1033	9.68	20241210	2770	-59.10	20240621	1033	9.68	20241210	0.72	N	198440	100	60 억	235780	N	N	N	N
122	20241209	160905	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1055	-120	5	-10.21	173141792	160651	131.36	1161	1161	1053	1527	823	1175	1078.55	0.41	0	-16751	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	643	-2.13	0.37	12	0.26	-495.00	2883.00	2770	20240621	-61.91	1053	20241209	0.19	2770	-61.91	20240621	1053	0.19	20241209	2770	-61.91	20240621	1053	0.19	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
123	20241209	150906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1061	-114	5	-9.70	148467254	137282	112.25	1161	1161	1061	1527	823	1175	1081.48	0.41	0	-16610	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	646	-2.14	0.37	12	0.23	-495.00	2883.00	2770	20240621	-61.70	1061	20241209	0.00	2770	-61.70	20240621	1061	0.00	20241209	2770	-61.70	20240621	1061	0.00	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
124	20241209	140908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1070	-105	5	-8.94	127189131	117396	95.99	1161	1161	1070	1527	823	1175	1083.42	0.41	0	-16119	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	652	-2.16	0.37	12	0.19	-495.00	2883.00	2770	20240621	-61.37	1070	20241209	0.00	2770	-61.37	20240621	1070	0.00	20241209	2770	-61.37	20240621	1070	0.00	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
125	20241209	130910	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1075	-100	5	-8.51	104722527	96410	78.83	1161	1161	1070	1527	823	1175	1086.22	0.41	0	-5965	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	655	-2.17	0.37	12	0.16	-495.00	2883.00	2770	20240621	-61.19	1070	20241209	0.47	2770	-61.19	20240621	1070	0.47	20241209	2770	-61.19	20240621	1070	0.47	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
126	20241209	120906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1071	-104	5	-8.85	92476563	85032	69.53	1161	1161	1071	1527	823	1175	1087.55	0.41	0	-4664	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	653	-2.16	0.37	12	0.14	-495.00	2883.00	2770	20240621	-61.34	1071	20241209	0.00	2770	-61.34	20240621	1071	0.00	20241209	2770	-61.34	20240621	1071	0.00	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
127	20241209	110907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1087	-88	5	-7.49	50193390	45950	37.57	1161	1161	1081	1527	823	1175	1092.35	0.41	0	1619	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	662	-2.20	0.38	12	0.08	-495.00	2883.00	2770	20240621	-60.76	1081	20241209	0.56	2770	-60.76	20240621	1081	0.56	20241209	2770	-60.76	20240621	1081	0.56	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
128	20241209	100905	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1082	-93	5	-7.91	41591853	38048	31.11	1161	1161	1081	1527	823	1175	1093.14	0.41	0	291	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	659	-2.19	0.38	12	0.06	-495.00	2883.00	2770	20240621	-60.94	1081	20241209	0.09	2770	-60.94	20240621	1081	0.09	20241209	2770	-60.94	20240621	1081	0.09	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
129	20241209	090900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1103	-72	5	-6.13	7502589	6728	5.50	1161	1161	1100	1527	823	1175	1115.13	0.41	0	1475	1267	1220	1161	1114	1055	1191	1085	61	352	100	750	1	1	60931896	672	-2.23	0.38	12	0.01	-495.00	2883.00	2770	20240621	-60.18	1100	20241209	0.27	2770	-60.18	20240621	1100	0.27	20241209	2770	-60.18	20240621	1100	0.27	20241209	0.76	N	198440	100	60 억	252402	N	N	N	N
130	20241206	160858	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1175	-33	5	-2.73	140931369	122191	141.92	1191	1208	1102	1570	846	1208	1153.37	0.40	0	7434	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	716	-2.37	0.41	12	0.20	-495.00	2883.00	2770	20240621	-57.58	1102	20241206	6.62	2770	-57.58	20240621	1102	6.62	20241206	2770	-57.58	20240621	1102	6.62	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
131	20241206	150903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1144	-64	5	-5.30	136209863	118141	137.22	1191	1208	1102	1570	846	1208	1152.94	0.40	0	8701	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	697	-2.31	0.40	12	0.19	-495.00	2883.00	2770	20240621	-58.70	1102	20241206	3.81	2770	-58.70	20240621	1102	3.81	20241206	2770	-58.70	20240621	1102	3.81	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
132	20241206	140900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1130	-78	5	-6.46	123457709	106882	124.14	1191	1208	1102	1570	846	1208	1155.08	0.40	0	5423	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	689	-2.28	0.39	12	0.18	-495.00	2883.00	2770	20240621	-59.21	1102	20241206	2.54	2770	-59.21	20240621	1102	2.54	20241206	2770	-59.21	20240621	1102	2.54	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
133	20241206	130900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1132	-76	5	-6.29	113061104	97673	113.44	1191	1208	1102	1570	846	1208	1157.55	0.40	0	11919	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	690	-2.29	0.39	12	0.16	-495.00	2883.00	2770	20240621	-59.13	1102	20241206	2.72	2770	-59.13	20240621	1102	2.72	20241206	2770	-59.13	20240621	1102	2.72	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
134	20241206	120856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1139	-69	5	-5.71	108489653	93627	108.74	1191	1208	1102	1570	846	1208	1158.74	0.40	0	12213	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	694	-2.30	0.40	12	0.15	-495.00	2883.00	2770	20240621	-58.88	1102	20241206	3.36	2770	-58.88	20240621	1102	3.36	20241206	2770	-58.88	20240621	1102	3.36	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
135	20241206	110852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1134	-74	5	-6.13	85183343	73040	84.83	1191	1208	1102	1570	846	1208	1166.26	0.40	0	-1168	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	691	-2.29	0.39	12	0.12	-495.00	2883.00	2770	20240621	-59.06	1102	20241206	2.90	2770	-59.06	20240621	1102	2.90	20241206	2770	-59.06	20240621	1102	2.90	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
136	20241206	100853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1189	-19	5	-1.57	30253995	25375	29.47	1191	1208	1181	1570	846	1208	1192.28	0.40	0	-266	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	724	-2.40	0.41	12	0.04	-495.00	2883.00	2770	20240621	-57.08	1181	20241206	0.68	2770	-57.08	20240621	1181	0.68	20241206	2770	-57.08	20240621	1181	0.68	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
137	20241206	090900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1200	-8	5	-0.66	9544630	8002	9.29	1191	1208	1191	1570	846	1208	1192.78	0.40	0	808	1254	1230	1213	1189	1172	1222	1181	61	362	100	770	1	1	60931896	731	-2.42	0.42	12	0.01	-495.00	2883.00	2770	20240621	-56.68	1191	20241206	0.76	2770	-56.68	20240621	1191	0.76	20241206	2770	-56.68	20240621	1191	0.76	20241206	0.78	N	198440	100	60 억	244918	N	N	N	N
138	20241205	160843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1208	-11	5	-0.90	102194058	84839	70.62	1237	1237	1196	1584	854	1219	1204.56	0.39	0	-4224	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	736	-2.44	0.42	12	0.14	-495.00	2883.00	2770	20240621	-56.39	1196	20241205	1.00	2770	-56.39	20240621	1196	1.00	20241205	2770	-56.39	20240621	1196	1.00	20241205	0.79	N	198440	100	60 억	234869	N	N	N	N
139	20241205	150848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1199	-20	5	-1.64	98329635	81616	67.94	1237	1237	1199	1584	854	1219	1204.78	0.39	0	-3704	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	731	-2.42	0.42	12	0.13	-495.00	2883.00	2770	20240621	-56.71	1199	20241205	0.00	2770	-56.71	20240621	1199	0.00	20241205	2770	-56.71	20240621	1199	0.00	20241205	0.79	N	198440	100	60 억	234869	N	N	N	N
140	20241205	140834	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1204	-15	5	-1.23	77487936	64250	53.48	1237	1237	1200	1584	854	1219	1206.04	0.39	0	-4193	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	734	-2.43	0.42	12	0.11	-495.00	2883.00	2770	20240621	-56.53	1200	20241205	0.33	2770	-56.53	20240621	1200	0.33	20241205	2770	-56.53	20240621	1200	0.33	20241205	0.79	N	198440	100	60 억	234869	N	N	N	N
141	20241205	130844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1203	-16	5	-1.31	50801813	42040	35.00	1237	1237	1201	1584	854	1219	1208.42	0.39	0	-4068	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	733	-2.43	0.42	12	0.07	-495.00	2883.00	2770	20240621	-56.57	1200	20241204	0.25	2770	-56.57	20240621	1200	0.25	20241204	2770	-56.57	20240621	1200	0.25	20241204	0.79	N	198440	100	60 억	234869	N	N	N	N
142	20241205	120844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1204	-15	5	-1.23	42579719	35207	29.31	1237	1237	1201	1584	854	1219	1209.41	0.39	0	-3688	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	734	-2.43	0.42	12	0.06	-495.00	2883.00	2770	20240621	-56.53	1200	20241204	0.33	2770	-56.53	20240621	1200	0.33	20241204	2770	-56.53	20240621	1200	0.33	20241204	0.79	N	198440	100	60 억	234869	N	N	N	N
143	20241205	110843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1210	-9	5	-0.74	40449569	33439	27.84	1237	1237	1201	1584	854	1219	1209.65	0.39	0	-3733	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	737	-2.44	0.42	12	0.05	-495.00	2883.00	2770	20240621	-56.32	1200	20241204	0.83	2770	-56.32	20240621	1200	0.83	20241204	2770	-56.32	20240621	1200	0.83	20241204	0.79	N	198440	100	60 억	234869	N	N	N	N
144	20241205	100840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1205	-14	5	-1.15	24814401	20443	17.02	1237	1237	1203	1584	854	1219	1213.83	0.39	0	-2167	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	734	-2.43	0.42	12	0.03	-495.00	2883.00	2770	20240621	-56.50	1200	20241204	0.42	2770	-56.50	20240621	1200	0.42	20241204	2770	-56.50	20240621	1200	0.42	20241204	0.79	N	198440	100	60 억	234869	N	N	N	N
145	20241205	090847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1224	5	2	0.41	741196	605	0.50	1237	1237	1222	1584	854	1219	1225.12	0.39	0	144	1330	1274	1237	1181	1144	1256	1163	61	365	100	780	1	1	60931896	746	-2.47	0.42	12	0.00	-495.00	2883.00	2770	20240621	-55.81	1200	20241204	2.00	2770	-55.81	20240621	1200	2.00	20241204	2770	-55.81	20240621	1200	2.00	20241204	0.79	N	198440	100	60 억	234869	N	N	N	N
146	20241204	160829	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1219	-77	5	-5.94	147202263	119867	424.29	1277	1293	1200	1684	908	1296	1228.05	0.43	0	-24796	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	743	-2.46	0.42	12	0.20	-495.00	2883.00	2770	20240621	-55.99	1200	20241204	1.58	2770	-55.99	20240621	1200	1.58	20241204	2770	-55.99	20240621	1200	1.58	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
147	20241204	150829	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1222	-74	5	-5.71	139524115	113566	401.99	1277	1293	1200	1684	908	1296	1228.57	0.43	0	-24488	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	745	-2.47	0.42	12	0.19	-495.00	2883.00	2770	20240621	-55.88	1200	20241204	1.83	2770	-55.88	20240621	1200	1.83	20241204	2770	-55.88	20240621	1200	1.83	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
148	20241204	140831	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1222	-74	5	-5.71	116491615	94690	335.17	1277	1293	1200	1684	908	1296	1230.24	0.43	0	-10359	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	745	-2.47	0.42	12	0.16	-495.00	2883.00	2770	20240621	-55.88	1200	20241204	1.83	2770	-55.88	20240621	1200	1.83	20241204	2770	-55.88	20240621	1200	1.83	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
149	20241204	130825	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1221	-75	5	-5.79	102356438	83091	294.12	1277	1293	1200	1684	908	1296	1231.86	0.43	0	-2770	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	744	-2.47	0.42	12	0.14	-495.00	2883.00	2770	20240621	-55.92	1200	20241204	1.75	2770	-55.92	20240621	1200	1.75	20241204	2770	-55.92	20240621	1200	1.75	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
150	20241204	120820	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1222	-74	5	-5.71	94547585	76696	271.48	1277	1293	1200	1684	908	1296	1232.76	0.43	0	-658	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	745	-2.47	0.42	12	0.13	-495.00	2883.00	2770	20240621	-55.88	1200	20241204	1.83	2770	-55.88	20240621	1200	1.83	20241204	2770	-55.88	20240621	1200	1.83	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
151	20241204	110812	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1211	-85	5	-6.56	83636444	67694	239.62	1277	1293	1200	1684	908	1296	1235.51	0.43	0	1941	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	738	-2.45	0.42	12	0.11	-495.00	2883.00	2770	20240621	-56.28	1200	20241204	0.92	2770	-56.28	20240621	1200	0.92	20241204	2770	-56.28	20240621	1200	0.92	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
152	20241204	100818	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1231	-65	5	-5.02	44348615	35350	125.13	1277	1293	1200	1684	908	1296	1254.56	0.43	0	-8540	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	750	-2.49	0.43	12	0.06	-495.00	2883.00	2770	20240621	-55.56	1200	20241204	2.58	2770	-55.56	20240621	1200	2.58	20241204	2770	-55.56	20240621	1200	2.58	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
153	20241204	090834	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1275	-21	5	-1.62	6034958	4728	16.74	1277	1277	1274	1684	908	1296	1276.43	0.43	0	1101	1342	1318	1307	1283	1272	1313	1278	61	388	100	820	1	1	60931896	777	-2.58	0.44	12	0.01	-495.00	2883.00	2770	20240621	-53.97	1274	20241204	0.08	2770	-53.97	20240621	1274	0.08	20241204	2770	-53.97	20240621	1274	0.08	20241204	0.78	N	198440	100	60 억	259081	N	N	N	N
154	20241203	160903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1296	-4	5	-0.31	35704036	27402	42.50	1300	1331	1296	1690	910	1300	1303.05	0.43	0	-3217	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	790	-2.62	0.45	12	0.04	-495.00	2883.00	2770	20240621	-53.21	1277	20241202	1.49	2770	-53.21	20240621	1277	1.49	20241202	2770	-53.21	20240621	1277	1.49	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
155	20241203	150939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1303	3	2	0.23	33639548	25810	40.03	1300	1331	1296	1690	910	1300	1303.35	0.43	0	-2114	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	794	-2.63	0.45	12	0.04	-495.00	2883.00	2770	20240621	-52.96	1277	20241202	2.04	2770	-52.96	20240621	1277	2.04	20241202	2770	-52.96	20240621	1277	2.04	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
156	20241203	140921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1303	3	2	0.23	30749297	23585	36.58	1300	1331	1299	1690	910	1300	1303.76	0.43	0	-2113	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	794	-2.63	0.45	12	0.04	-495.00	2883.00	2770	20240621	-52.96	1277	20241202	2.04	2770	-52.96	20240621	1277	2.04	20241202	2770	-52.96	20240621	1277	2.04	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
157	20241203	130924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1307	7	2	0.54	26982322	20694	32.09	1300	1331	1299	1690	910	1300	1303.87	0.43	0	-1193	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	796	-2.64	0.45	12	0.03	-495.00	2883.00	2770	20240621	-52.82	1277	20241202	2.35	2770	-52.82	20240621	1277	2.35	20241202	2770	-52.82	20240621	1277	2.35	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
158	20241203	120935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1309	9	2	0.69	24502282	18791	29.14	1300	1331	1299	1690	910	1300	1303.94	0.43	0	604	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	798	-2.64	0.45	12	0.03	-495.00	2883.00	2770	20240621	-52.74	1277	20241202	2.51	2770	-52.74	20240621	1277	2.51	20241202	2770	-52.74	20240621	1277	2.51	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
159	20241203	110917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1313	13	2	1.00	19272112	14778	22.92	1300	1331	1299	1690	910	1300	1304.11	0.43	0	788	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	800	-2.65	0.46	12	0.02	-495.00	2883.00	2770	20240621	-52.60	1277	20241202	2.82	2770	-52.60	20240621	1277	2.82	20241202	2770	-52.60	20240621	1277	2.82	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
160	20241203	100901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1304	4	2	0.31	8060369	6186	9.59	1300	1331	1300	1690	910	1300	1303.00	0.43	0	1021	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	795	-2.63	0.45	12	0.01	-495.00	2883.00	2770	20240621	-52.92	1277	20241202	2.11	2770	-52.92	20240621	1277	2.11	20241202	2770	-52.92	20240621	1277	2.11	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
161	20241203	090853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1300	0	3	0.00	1963000	1510	2.34	1300	1300	1300	1690	910	1300	1300.00	0.43	0	-34	1371	1335	1306	1270	1241	1321	1256	61	390	100	830	1	1	60931896	792	-2.63	0.45	12	0.00	-495.00	2883.00	2770	20240621	-53.07	1277	20241202	1.80	2770	-53.07	20240621	1277	1.80	20241202	2770	-53.07	20240621	1277	1.80	20241202	0.77	N	198440	100	60 억	262240	N	N	N	N
162	20241202	160840	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1300	-32	5	-2.40	82658529	63585	177.06	1342	1342	1277	1731	933	1332	1299.97	0.46	0	-16413	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	792	-2.63	0.45	12	0.10	-495.00	2883.00	2770	20240621	-53.07	1277	20241202	1.80	2770	-53.07	20240621	1277	1.80	20241202	2770	-53.07	20240621	1277	1.80	20241202	0.75	N	198440	100	60 억	278647	N	N	N	N
163	20241202	150947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1294	-38	5	-2.85	73329203	56378	156.99	1342	1342	1277	1731	933	1332	1300.67	0.46	0	-11423	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	788	-2.61	0.45	12	0.09	-495.00	2883.00	2770	20240621	-53.29	1277	20241202	1.33	2770	-53.29	20240621	1277	1.33	20241202	2770	-53.29	20240621	1277	1.33	20241202	0.75	N	198440	100	60 억	278647	N	N	N	N
164	20241202	140859	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1285	-47	5	-3.53	63722314	48899	136.17	1342	1342	1277	1731	933	1332	1303.14	0.46	0	-11017	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	783	-2.60	0.45	12	0.08	-495.00	2883.00	2770	20240621	-53.61	1277	20241202	0.63	2770	-53.61	20240621	1277	0.63	20241202	2770	-53.61	20240621	1277	0.63	20241202	0.75	N	198440	100	60 억	278647	N	N	N	N
165	20241202	130851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1288	-44	5	-3.30	59166652	45356	126.30	1342	1342	1277	1731	933	1332	1304.49	0.46	0	-10259	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	785	-2.60	0.45	12	0.07	-495.00	2883.00	2770	20240621	-53.50	1277	20241202	0.86	2770	-53.50	20240621	1277	0.86	20241202	2770	-53.50	20240621	1277	0.86	20241202	0.75	N	198440	100	60 억	278647	N	N	N	N
166	20241202	120911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1290	-42	5	-3.15	56429440	43232	120.39	1342	1342	1277	1731	933	1332	1305.27	0.46	0	-10173	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	786	-2.61	0.45	12	0.07	-495.00	2883.00	2770	20240621	-53.43	1277	20241202	1.02	2770	-53.43	20240621	1277	1.02	20241202	2770	-53.43	20240621	1277	1.02	20241202	0.75	N	198440	100	60 억	278647	N	N	N	N
167	20241202	110822	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1295	-37	5	-2.78	42793000	32632	90.87	1342	1342	1295	1731	933	1332	1311.38	0.46	0	-9624	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	789	-2.62	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.25	1279	20241114	1.25	2770	-53.25	20240621	1279	1.25	20241114	2770	-53.25	20240621	1279	1.25	20241114	0.75	N	198440	100	60 억	278647	N	N	N	N
168	20241202	100832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1308	-24	5	-1.80	31576265	23992	66.81	1342	1342	1300	1731	933	1332	1316.12	0.46	0	-6443	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	797	-2.64	0.45	12	0.04	-495.00	2883.00	2770	20240621	-52.78	1279	20241114	2.27	2770	-52.78	20240621	1279	2.27	20241114	2770	-52.78	20240621	1279	2.27	20241114	0.75	N	198440	100	60 억	278647	N	N	N	N
169	20241202	090829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1323	-9	5	-0.68	12523170	9430	26.26	1342	1342	1323	1731	933	1332	1328.01	0.46	0	936	1422	1376	1339	1293	1256	1358	1275	61	399	100	850	1	1	60931896	806	-2.67	0.46	12	0.02	-495.00	2883.00	2770	20240621	-52.24	1279	20241114	3.44	2770	-52.24	20240621	1279	3.44	20241114	2770	-52.24	20240621	1279	3.44	20241114	0.75	N	198440	100	60 억	278647	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History