KissMeData/067990/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
3	20241231	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
4	20241231	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
5	20241231	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
6	20241231	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
7	20241231	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
8	20241231	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
9	20241231	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251670100	55096	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.04	-59934	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1178303	N	N	N	N
10	20241230	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-50	5	-1.09	251647400	55091	22.90	4585	4615	4530	5960	3215	4590	4571.50	4.24	0	-15465	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1325	12.61	0.34	12	0.19	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
11	20241230	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-15	5	-0.33	208794540	45657	18.98	4585	4615	4530	5960	3215	4590	4573.11	4.24	0	-14665	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1335	12.71	0.34	12	0.16	360.00	13385.00	6090	20240319	-24.88	4160	20241115	9.98	6090	-24.88	20240319	4160	9.98	20241115	6090	-24.88	20240319	4160	9.98	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
12	20241230	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-10	5	-0.22	144886760	31593	13.13	4585	4615	4540	5960	3215	4590	4586.04	4.24	0	-14730	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1337	12.72	0.34	12	0.11	360.00	13385.00	6090	20240319	-24.79	4160	20241115	10.10	6090	-24.79	20240319	4160	10.10	20241115	6090	-24.79	20240319	4160	10.10	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
13	20241230	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-25	5	-0.54	115849260	25260	10.50	4585	4615	4540	5960	3215	4590	4586.27	4.24	0	-9902	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1332	12.68	0.34	12	0.09	360.00	13385.00	6090	20240319	-25.04	4160	20241115	9.74	6090	-25.04	20240319	4160	9.74	20241115	6090	-25.04	20240319	4160	9.74	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
14	20241230	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	10	2	0.22	105607125	23019	9.57	4585	4615	4540	5960	3215	4590	4587.82	4.24	0	-8056	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1342	12.78	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	6090	-24.47	20240319	4160	10.58	20241115	6090	-24.47	20240319	4160	10.58	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
15	20241230	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	5	2	0.11	48604630	10611	4.41	4585	4615	4540	5960	3215	4590	4580.59	4.24	0	-4677	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1341	12.76	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	6090	-24.55	20240319	4160	10.46	20241115	6090	-24.55	20240319	4160	10.46	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
16	20241230	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	0	3	0.00	41021170	8962	3.72	4585	4615	4540	5960	3215	4590	4577.23	4.24	0	-3799	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1339	12.75	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	6090	-24.63	20240319	4160	10.34	20241115	6090	-24.63	20240319	4160	10.34	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
17	20241230	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-20	5	-0.44	1939015	424	0.18	4585	4585	4545	5960	3215	4590	4573.15	4.24	0	-27	5010	4800	4640	4430	4270	4720	4350	161	1370	500	3390	5	1	29181550	1334	12.69	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.96	4160	20241115	9.86	6090	-24.96	20240319	4160	9.86	20241115	6090	-24.96	20240319	4160	9.86	20241115	1.04	N	067990	500	160 억	1238237	N	N	N	N
18	20241227	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-490	5	-9.65	1111339515	240587	122.47	4720	4850	4480	6600	3560	5080	4619.29	4.33	0	-68815	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1385	12.75	0.34	12	0.80	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	6090	-24.63	20240319	4160	10.34	20241115	6090	-24.63	20240319	4160	10.34	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
19	20241227	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-440	5	-8.66	1069284685	231449	117.81	4720	4850	4480	6600	3560	5080	4619.96	4.33	0	-66465	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1400	12.89	0.35	12	0.77	360.00	13385.00	6090	20240319	-23.81	4160	20241115	11.54	6090	-23.81	20240319	4160	11.54	20241115	6090	-23.81	20240319	4160	11.54	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
20	20241227	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-420	5	-8.27	1016546620	220059	112.02	4720	4850	4480	6600	3560	5080	4619.43	4.33	0	-64200	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1406	12.94	0.35	12	0.73	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
21	20241227	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-455	5	-8.96	941326820	204042	103.86	4720	4850	4480	6600	3560	5080	4613.40	4.33	0	-60861	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1396	12.85	0.35	12	0.68	360.00	13385.00	6090	20240319	-24.06	4160	20241115	11.18	6090	-24.06	20240319	4160	11.18	20241115	6090	-24.06	20240319	4160	11.18	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
22	20241227	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-465	5	-9.15	917559145	198889	101.24	4720	4850	4480	6600	3560	5080	4613.42	4.33	0	-57577	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1393	12.82	0.34	12	0.66	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	6090	-24.22	20240319	4160	10.94	20241115	6090	-24.22	20240319	4160	10.94	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
23	20241227	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-505	5	-9.94	857313835	185745	94.55	4720	4850	4480	6600	3560	5080	4615.54	4.33	0	-56545	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1381	12.71	0.34	12	0.62	360.00	13385.00	6090	20240319	-24.88	4160	20241115	9.98	6090	-24.88	20240319	4160	9.98	20241115	6090	-24.88	20240319	4160	9.98	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
24	20241227	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-455	5	-8.96	708090135	153380	78.08	4720	4850	4480	6600	3560	5080	4616.57	4.33	0	-57828	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1396	12.85	0.35	12	0.51	360.00	13385.00	6090	20240319	-24.06	4160	20241115	11.18	6090	-24.06	20240319	4160	11.18	20241115	6090	-24.06	20240319	4160	11.18	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
25	20241227	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-395	5	-7.78	220928565	46755	23.80	4720	4850	4665	6600	3560	5080	4725.24	4.33	0	-13435	5176	5127	5061	5012	4946	5152	5037	161	1520	500	3750	5	1	30181550	1414	13.01	0.35	12	0.15	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	6090	-23.07	20240319	4160	12.62	20241115	6090	-23.07	20240319	4160	12.62	20241115	1.05	N	067990	500	160 억	1305682	N	N	N	N
26	20241226	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	85	2	1.70	987631490	195073	280.14	5040	5110	4995	6490	3500	4995	5062.77	4.26	0	17983	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1533	14.11	0.38	12	0.65	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
27	20241226	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	85	2	1.70	831011310	164325	235.99	5040	5110	4995	6490	3500	4995	5057.12	4.26	0	19146	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1533	14.11	0.38	12	0.54	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
28	20241226	140632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	105	2	2.10	725669240	143637	206.28	5040	5110	4995	6490	3500	4995	5052.11	4.26	0	27371	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1539	14.17	0.38	12	0.48	360.00	13385.00	6090	20240319	-16.26	4160	20241115	22.60	6090	-16.26	20240319	4160	22.60	20241115	6090	-16.26	20240319	4160	22.60	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
29	20241226	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	75	2	1.50	678898430	134429	193.05	5040	5110	4995	6490	3500	4995	5050.24	4.26	0	29808	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1530	14.08	0.38	12	0.45	360.00	13385.00	6090	20240319	-16.75	4160	20241115	21.88	6090	-16.75	20240319	4160	21.88	20241115	6090	-16.75	20240319	4160	21.88	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
30	20241226	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	85	2	1.70	513900280	102008	146.49	5040	5100	4995	6490	3500	4995	5037.84	4.26	0	10820	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1533	14.11	0.38	12	0.34	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
31	20241226	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	25	2	0.50	377232970	75054	107.79	5040	5070	4995	6490	3500	4995	5026.15	4.26	0	10080	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1515	13.94	0.38	12	0.25	360.00	13385.00	6090	20240319	-17.57	4160	20241115	20.67	6090	-17.57	20240319	4160	20.67	20241115	6090	-17.57	20240319	4160	20.67	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
32	20241226	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	75	2	1.50	296598230	59046	84.80	5040	5070	4995	6490	3500	4995	5023.17	4.26	0	14899	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1530	14.08	0.38	12	0.20	360.00	13385.00	6090	20240319	-16.75	4160	20241115	21.88	6090	-16.75	20240319	4160	21.88	20241115	6090	-16.75	20240319	4160	21.88	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
33	20241226	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	35	2	0.70	39709100	7900	11.35	5040	5060	5010	6490	3500	4995	5026.47	4.26	0	-176	5048	5021	4983	4956	4918	5027	4962	161	1495	500	3690	10	1	30181550	1518	13.97	0.38	12	0.03	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.05	N	067990	500	160 억	1287038	N	N	N	N
34	20241224	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	50	2	1.01	341160565	68521	78.38	4995	5010	4945	6420	3465	4945	4978.74	4.24	0	7203	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1508	13.88	0.37	12	0.23	360.00	13385.00	6090	20240319	-17.98	4160	20241115	20.07	6090	-17.98	20240319	4160	20.07	20241115	6090	-17.98	20240319	4160	20.07	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
35	20241224	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	50	2	1.01	333607520	67008	76.65	4995	5010	4945	6420	3465	4945	4978.62	4.24	0	7905	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1508	13.88	0.37	12	0.22	360.00	13385.00	6090	20240319	-17.98	4160	20241115	20.07	6090	-17.98	20240319	4160	20.07	20241115	6090	-17.98	20240319	4160	20.07	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
36	20241224	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	35	2	0.71	202251575	40661	46.51	4995	5010	4945	6420	3465	4945	4974.09	4.24	0	9656	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1503	13.83	0.37	12	0.13	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
37	20241224	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	40	2	0.81	163150475	32813	37.53	4995	5010	4945	6420	3465	4945	4972.13	4.24	0	9526	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1505	13.85	0.37	12	0.11	360.00	13385.00	6090	20240319	-18.14	4160	20241115	19.83	6090	-18.14	20240319	4160	19.83	20241115	6090	-18.14	20240319	4160	19.83	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
38	20241224	120631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	40	2	0.81	151369660	30451	34.83	4995	5010	4945	6420	3465	4945	4970.93	4.24	0	10185	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1505	13.85	0.37	12	0.10	360.00	13385.00	6090	20240319	-18.14	4160	20241115	19.83	6090	-18.14	20240319	4160	19.83	20241115	6090	-18.14	20240319	4160	19.83	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
39	20241224	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	50	2	1.01	122946475	24761	28.32	4995	5000	4945	6420	3465	4945	4965.33	4.24	0	9227	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1508	13.88	0.37	12	0.08	360.00	13385.00	6090	20240319	-17.98	4160	20241115	20.07	6090	-17.98	20240319	4160	20.07	20241115	6090	-17.98	20240319	4160	20.07	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
40	20241224	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	25	2	0.51	58398215	11781	13.48	4995	5000	4945	6420	3465	4945	4956.98	4.24	0	700	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1500	13.81	0.37	12	0.04	360.00	13385.00	6090	20240319	-18.39	4160	20241115	19.47	6090	-18.39	20240319	4160	19.47	20241115	6090	-18.39	20240319	4160	19.47	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
41	20241224	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	35	2	0.71	1861495	374	0.43	4995	4995	4955	6420	3465	4945	4977.26	4.24	0	-205	5188	5066	4938	4816	4688	5002	4752	161	1475	500	3650	5	1	30181550	1503	13.83	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.05	N	067990	500	160 억	1281182	N	N	N	N
42	20241223	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-40	5	-0.80	433265215	87320	66.99	5060	5060	4810	6480	3490	4985	4961.81	4.28	0	-10395	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1492	13.74	0.37	12	0.29	360.00	13385.00	6090	20240319	-18.80	4160	20241115	18.87	6090	-18.80	20240319	4160	18.87	20241115	6090	-18.80	20240319	4160	18.87	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
43	20241223	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	5	2	0.10	374480505	75469	57.90	5060	5060	4810	6480	3490	4985	4962.04	4.28	0	-10454	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1506	13.86	0.37	12	0.25	360.00	13385.00	6090	20240319	-18.06	4160	20241115	19.95	6090	-18.06	20240319	4160	19.95	20241115	6090	-18.06	20240319	4160	19.95	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
44	20241223	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-10	5	-0.20	276314960	55769	42.79	5060	5060	4810	6480	3490	4985	4954.63	4.28	0	-13201	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1502	13.82	0.37	12	0.18	360.00	13385.00	6090	20240319	-18.31	4160	20241115	19.59	6090	-18.31	20240319	4160	19.59	20241115	6090	-18.31	20240319	4160	19.59	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
45	20241223	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-40	5	-0.80	249867320	50451	38.71	5060	5060	4810	6480	3490	4985	4952.67	4.28	0	-14098	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1492	13.74	0.37	12	0.17	360.00	13385.00	6090	20240319	-18.80	4160	20241115	18.87	6090	-18.80	20240319	4160	18.87	20241115	6090	-18.80	20240319	4160	18.87	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
46	20241223	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-50	5	-1.00	205304420	41454	31.80	5060	5060	4810	6480	3490	4985	4952.58	4.28	0	-8011	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1489	13.71	0.37	12	0.14	360.00	13385.00	6090	20240319	-18.97	4160	20241115	18.63	6090	-18.97	20240319	4160	18.63	20241115	6090	-18.97	20240319	4160	18.63	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
47	20241223	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-45	5	-0.90	185540740	37453	28.73	5060	5060	4810	6480	3490	4985	4953.96	4.28	0	-9041	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1491	13.72	0.37	12	0.12	360.00	13385.00	6090	20240319	-18.88	4160	20241115	18.75	6090	-18.88	20240319	4160	18.75	20241115	6090	-18.88	20240319	4160	18.75	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
48	20241223	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-35	5	-0.70	102802840	20626	15.82	5060	5060	4945	6480	3490	4985	4984.14	4.28	0	-7904	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1494	13.75	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.72	4160	20241115	18.99	6090	-18.72	20240319	4160	18.99	20241115	6090	-18.72	20240319	4160	18.99	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
49	20241223	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	5	2	0.10	546210	108	0.08	5060	5060	4990	6480	3490	4985	5057.50	4.28	0	-12	5155	5070	4995	4910	4835	5032	4872	161	1495	500	3680	5	1	30181550	1506	13.86	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.06	4160	20241115	19.95	6090	-18.06	20240319	4160	19.95	20241115	6090	-18.06	20240319	4160	19.95	20241115	1.07	N	067990	500	160 억	1291922	N	N	N	N
50	20241220	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-75	5	-1.48	649030245	130346	146.01	5080	5080	4920	6570	3550	5060	4979.29	4.46	0	-56509	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	5	1	30181550	1505	13.85	0.37	12	0.43	360.00	13385.00	6090	20240319	-18.14	4160	20241115	19.83	6090	-18.14	20240319	4160	19.83	20241115	6090	-18.14	20240319	4160	19.83	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
51	20241220	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	644269420	129390	144.94	5080	5080	4920	6570	3550	5060	4979.28	4.46	0	-56108	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	5	1	30181550	1503	13.83	0.37	12	0.43	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
52	20241220	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-60	5	-1.19	573672395	115221	129.07	5080	5080	4920	6570	3550	5060	4978.89	4.46	0	-52098	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	10	1	30181550	1509	13.89	0.37	12	0.38	360.00	13385.00	6090	20240319	-17.90	4160	20241115	20.19	6090	-17.90	20240319	4160	20.19	20241115	6090	-17.90	20240319	4160	20.19	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
53	20241220	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-85	5	-1.68	514932590	103450	115.88	5080	5080	4920	6570	3550	5060	4977.60	4.46	0	-47703	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	5	1	30181550	1502	13.82	0.37	12	0.34	360.00	13385.00	6090	20240319	-18.31	4160	20241115	19.59	6090	-18.31	20240319	4160	19.59	20241115	6090	-18.31	20240319	4160	19.59	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
54	20241220	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-120	5	-2.37	394782795	79159	88.67	5080	5080	4930	6570	3550	5060	4987.21	4.46	0	-39717	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	5	1	30181550	1491	13.72	0.37	12	0.26	360.00	13385.00	6090	20240319	-18.88	4160	20241115	18.75	6090	-18.88	20240319	4160	18.75	20241115	6090	-18.88	20240319	4160	18.75	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
55	20241220	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	244530665	48868	54.74	5080	5080	4980	6570	3550	5060	5003.90	4.46	0	-17072	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	5	1	30181550	1503	13.83	0.37	12	0.16	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
56	20241220	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	86607365	17285	19.36	5080	5080	4985	6570	3550	5060	5010.55	4.46	0	-11066	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.06	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
57	20241220	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	16366810	3252	3.64	5080	5080	5020	6570	3550	5060	5032.84	4.46	0	-2184	5153	5106	5053	5006	4953	5130	5030	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.01	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.08	N	067990	500	160 억	1346094	N	N	N	N
58	20241219	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	449590220	88883	98.02	5050	5100	5000	6570	3550	5060	5058.22	4.46	0	741	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.29	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
59	20241219	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	20	2	0.40	436393870	86285	95.16	5050	5100	5000	6570	3550	5060	5057.59	4.46	0	2274	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1533	14.11	0.38	12	0.29	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
60	20241219	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	30	2	0.59	346998060	68689	75.75	5050	5100	5000	6570	3550	5060	5051.73	4.46	0	6982	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1536	14.14	0.38	12	0.23	360.00	13385.00	6090	20240319	-16.42	4160	20241115	22.36	6090	-16.42	20240319	4160	22.36	20241115	6090	-16.42	20240319	4160	22.36	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
61	20241219	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	248771040	49331	54.40	5050	5090	5000	6570	3550	5060	5042.89	4.46	0	-4379	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.16	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
62	20241219	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-20	5	-0.40	233541990	46310	51.07	5050	5090	5000	6570	3550	5060	5043.01	4.46	0	-3979	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1521	14.00	0.38	12	0.15	360.00	13385.00	6090	20240319	-17.24	4160	20241115	21.15	6090	-17.24	20240319	4160	21.15	20241115	6090	-17.24	20240319	4160	21.15	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
63	20241219	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	215578540	42748	47.14	5050	5090	5000	6570	3550	5060	5043.01	4.46	0	-3627	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.14	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
64	20241219	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	10	2	0.20	88723110	17536	19.34	5050	5090	5000	6570	3550	5060	5059.48	4.46	0	-4402	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1530	14.08	0.38	12	0.06	360.00	13385.00	6090	20240319	-16.75	4160	20241115	21.88	6090	-16.75	20240319	4160	21.88	20241115	6090	-16.75	20240319	4160	21.88	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
65	20241219	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	13455130	2667	2.94	5050	5070	5000	6570	3550	5060	5045.04	4.46	0	-1306	5133	5096	5043	5006	4953	5115	5025	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.01	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.10	N	067990	500	160 억	1345966	N	N	N	N
66	20241218	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	10	2	0.20	456103235	90676	18.89	5050	5080	4990	6560	3540	5050	5030.03	4.46	0	1947	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1527	14.06	0.38	12	0.30	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
67	20241218	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	20	2	0.40	447037075	88884	18.52	5050	5080	4990	6560	3540	5050	5029.44	4.46	0	2514	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1530	14.08	0.38	12	0.29	360.00	13385.00	6090	20240319	-16.75	4160	20241115	21.88	6090	-16.75	20240319	4160	21.88	20241115	6090	-16.75	20240319	4160	21.88	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
68	20241218	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	359498175	71609	14.92	5050	5060	4990	6560	3540	5050	5020.29	4.46	0	4275	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1524	14.03	0.38	12	0.24	360.00	13385.00	6090	20240319	-17.08	4160	20241115	21.39	6090	-17.08	20240319	4160	21.39	20241115	6090	-17.08	20240319	4160	21.39	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
69	20241218	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	310297815	61863	12.89	5050	5050	4990	6560	3540	5050	5015.89	4.46	0	-2752	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1518	13.97	0.38	12	0.20	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
70	20241218	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	238915425	47692	9.94	5050	5050	4990	6560	3540	5050	5009.55	4.46	0	-12499	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1518	13.97	0.38	12	0.16	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
71	20241218	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-30	5	-0.59	152186530	30361	6.33	5050	5050	4995	6560	3540	5050	5012.57	4.46	0	-9807	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1515	13.94	0.38	12	0.10	360.00	13385.00	6090	20240319	-17.57	4160	20241115	20.67	6090	-17.57	20240319	4160	20.67	20241115	6090	-17.57	20240319	4160	20.67	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
72	20241218	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	122874460	24516	5.11	5050	5050	4995	6560	3540	5050	5012.01	4.46	0	-8223	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	10	1	30181550	1518	13.97	0.38	12	0.08	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
73	20241218	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	-55	5	-1.09	11120470	2223	0.46	5050	5050	4995	6560	3540	5050	5002.46	4.46	0	-1361	5126	5087	5041	5002	4956	5065	4980	161	1510	500	3730	5	1	30181550	1508	13.88	0.37	12	0.01	360.00	13385.00	6090	20240319	-17.98	4160	20241115	20.07	6090	-17.98	20240319	4160	20.07	20241115	6090	-17.98	20240319	4160	20.07	20241115	1.11	N	067990	500	160 억	1344846	N	N	N	N
74	20241217	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	421406035	83871	85.94	5080	5080	4995	6570	3550	5060	5024.45	4.50	0	-13493	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1524	14.03	0.38	12	0.28	360.00	13385.00	6090	20240319	-17.08	4160	20241115	21.39	6090	-17.08	20240319	4160	21.39	20241115	6090	-17.08	20240319	4160	21.39	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
75	20241217	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	414929255	82588	84.63	5080	5080	4995	6570	3550	5060	5024.09	4.50	0	-13011	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.27	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
76	20241217	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-60	5	-1.19	330485970	65837	67.46	5080	5080	4995	6570	3550	5060	5019.76	4.50	0	-8470	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1509	13.89	0.37	12	0.22	360.00	13385.00	6090	20240319	-17.90	4160	20241115	20.19	6090	-17.90	20240319	4160	20.19	20241115	6090	-17.90	20240319	4160	20.19	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
77	20241217	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-50	5	-0.99	291058790	57963	59.39	5080	5080	4995	6570	3550	5060	5021.46	4.50	0	-8166	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1512	13.92	0.37	12	0.19	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
78	20241217	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	235235280	46819	47.97	5080	5080	4995	6570	3550	5060	5024.36	4.50	0	-6405	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.16	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
79	20241217	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-30	5	-0.59	183044890	36466	37.37	5080	5080	4995	6570	3550	5060	5019.60	4.50	0	-4990	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1518	13.97	0.38	12	0.12	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
80	20241217	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	146774585	29225	29.95	5080	5080	4995	6570	3550	5060	5022.23	4.50	0	-1126	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1524	14.03	0.38	12	0.10	360.00	13385.00	6090	20240319	-17.08	4160	20241115	21.39	6090	-17.08	20240319	4160	21.39	20241115	6090	-17.08	20240319	4160	21.39	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
81	20241217	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	13024480	2578	2.64	5080	5080	5030	6570	3550	5060	5052.16	4.50	0	-1036	5153	5106	5053	5006	4953	5080	4980	161	1510	500	3740	10	1	30181550	1527	14.06	0.38	12	0.01	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.12	N	067990	500	160 억	1358398	N	N	N	N
82	20241216	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	490102270	97077	74.16	5090	5100	5000	6590	3550	5070	5048.59	4.61	0	-32808	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1527	14.06	0.38	12	0.32	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
83	20241216	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	479415070	94963	72.55	5090	5100	5000	6590	3550	5070	5048.44	4.61	0	-32548	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1527	14.06	0.38	12	0.31	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
84	20241216	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	391708400	77667	59.33	5090	5100	5000	6590	3550	5070	5043.43	4.61	0	-27163	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1527	14.06	0.38	12	0.26	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
85	20241216	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	342298570	67903	51.87	5090	5100	5000	6590	3550	5070	5040.99	4.61	0	-28285	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1527	14.06	0.38	12	0.22	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
86	20241216	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	337574420	66968	51.16	5090	5100	5000	6590	3550	5070	5040.83	4.61	0	-28545	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1527	14.06	0.38	12	0.22	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
87	20241216	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-60	5	-1.18	307408080	60983	46.59	5090	5100	5000	6590	3550	5070	5040.88	4.61	0	-27152	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1512	13.92	0.37	12	0.20	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
88	20241216	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-40	5	-0.79	282850180	56098	42.86	5090	5100	5000	6590	3550	5070	5042.07	4.61	0	-24194	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1518	13.97	0.38	12	0.19	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
89	20241216	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	63381760	12474	9.53	5090	5100	5050	6590	3550	5070	5081.11	4.61	0	890	5203	5136	5103	5036	5003	5120	5020	161	1520	500	3750	10	1	30181550	1533	14.11	0.38	12	0.04	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.06	N	067990	500	160 억	1390357	N	N	N	N
90	20241213	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-40	5	-0.78	664547170	129984	43.60	5100	5170	5070	6640	3580	5110	5112.54	4.67	0	-19545	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1530	14.08	0.38	12	0.43	360.00	13385.00	6090	20240319	-16.75	4160	20241115	21.88	6090	-16.75	20240319	4160	21.88	20241115	6090	-16.75	20240319	4160	21.88	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
91	20241213	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	653655050	127841	42.88	5100	5170	5070	6640	3580	5110	5113.03	4.67	0	-18886	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1536	14.14	0.38	12	0.42	360.00	13385.00	6090	20240319	-16.42	4160	20241115	22.36	6090	-16.42	20240319	4160	22.36	20241115	6090	-16.42	20240319	4160	22.36	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
92	20241213	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-10	5	-0.20	502252350	98169	32.93	5100	5170	5070	6640	3580	5110	5116.20	4.67	0	-9860	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1539	14.17	0.38	12	0.33	360.00	13385.00	6090	20240319	-16.26	4160	20241115	22.60	6090	-16.26	20240319	4160	22.60	20241115	6090	-16.26	20240319	4160	22.60	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
93	20241213	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	0	3	0.00	472819690	92403	30.99	5100	5170	5070	6640	3580	5110	5116.93	4.67	0	-7866	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1542	14.19	0.38	12	0.31	360.00	13385.00	6090	20240319	-16.09	4160	20241115	22.84	6090	-16.09	20240319	4160	22.84	20241115	6090	-16.09	20240319	4160	22.84	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
94	20241213	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-10	5	-0.20	431564360	84308	28.28	5100	5170	5070	6640	3580	5110	5118.90	4.67	0	-9282	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1539	14.17	0.38	12	0.28	360.00	13385.00	6090	20240319	-16.26	4160	20241115	22.60	6090	-16.26	20240319	4160	22.60	20241115	6090	-16.26	20240319	4160	22.60	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
95	20241213	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	0	3	0.00	367985870	71842	24.10	5100	5170	5070	6640	3580	5110	5122.16	4.67	0	-6074	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1542	14.19	0.38	12	0.24	360.00	13385.00	6090	20240319	-16.09	4160	20241115	22.84	6090	-16.09	20240319	4160	22.84	20241115	6090	-16.09	20240319	4160	22.84	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
96	20241213	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	30	2	0.59	298544550	58271	19.54	5100	5170	5070	6640	3580	5110	5123.38	4.67	0	-5994	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1551	14.28	0.38	12	0.19	360.00	13385.00	6090	20240319	-15.60	4160	20241115	23.56	6090	-15.60	20240319	4160	23.56	20241115	6090	-15.60	20240319	4160	23.56	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
97	20241213	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	40	2	0.78	33815340	6575	2.21	5100	5170	5100	6640	3580	5110	5143.02	4.67	0	-2577	5226	5167	5081	5022	4936	5197	5052	161	1530	500	3780	10	1	30181550	1554	14.31	0.38	12	0.02	360.00	13385.00	6090	20240319	-15.44	4160	20241115	23.80	6090	-15.44	20240319	4160	23.80	20241115	6090	-15.44	20240319	4160	23.80	20241115	1.07	N	067990	500	160 억	1408407	N	N	N	N
98	20241212	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	100	2	2.00	1509832280	297437	216.45	5010	5140	4995	6510	3510	5010	5076.14	4.53	0	42799	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1542	14.19	0.38	12	0.99	360.00	13385.00	6090	20240319	-16.09	4160	20241115	22.84	6090	-16.09	20240319	4160	22.84	20241115	6090	-16.09	20240319	4160	22.84	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
99	20241212	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	90	2	1.80	1494422360	294417	214.25	5010	5140	4995	6510	3510	5010	5075.87	4.53	0	43004	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1539	14.17	0.38	12	0.98	360.00	13385.00	6090	20240319	-16.26	4160	20241115	22.60	6090	-16.26	20240319	4160	22.60	20241115	6090	-16.26	20240319	4160	22.60	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
100	20241212	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	80	2	1.60	1367180100	269474	196.10	5010	5140	4995	6510	3510	5010	5073.51	4.53	0	38713	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1536	14.14	0.38	12	0.89	360.00	13385.00	6090	20240319	-16.42	4160	20241115	22.36	6090	-16.42	20240319	4160	22.36	20241115	6090	-16.42	20240319	4160	22.36	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
101	20241212	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	120	2	2.40	1272063900	250849	182.54	5010	5140	4995	6510	3510	5010	5071.03	4.53	0	39073	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1548	14.25	0.38	12	0.83	360.00	13385.00	6090	20240319	-15.76	4160	20241115	23.32	6090	-15.76	20240319	4160	23.32	20241115	6090	-15.76	20240319	4160	23.32	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
102	20241212	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	80	2	1.60	977823770	193262	140.64	5010	5120	4995	6510	3510	5010	5059.58	4.53	0	24790	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1536	14.14	0.38	12	0.64	360.00	13385.00	6090	20240319	-16.42	4160	20241115	22.36	6090	-16.42	20240319	4160	22.36	20241115	6090	-16.42	20240319	4160	22.36	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
103	20241212	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	40	2	0.80	839308060	166012	120.81	5010	5120	4995	6510	3510	5010	5055.71	4.53	0	19544	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1524	14.03	0.38	12	0.55	360.00	13385.00	6090	20240319	-17.08	4160	20241115	21.39	6090	-17.08	20240319	4160	21.39	20241115	6090	-17.08	20240319	4160	21.39	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
104	20241212	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	90	2	1.80	494276400	97479	70.94	5010	5120	5010	6510	3510	5010	5070.59	4.53	0	5810	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1539	14.17	0.38	12	0.32	360.00	13385.00	6090	20240319	-16.26	4160	20241115	22.60	6090	-16.26	20240319	4160	22.60	20241115	6090	-16.26	20240319	4160	22.60	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
105	20241212	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	70	2	1.40	121320490	24029	17.49	5010	5080	5010	6510	3510	5010	5048.92	4.53	0	-761	5213	5111	5008	4906	4803	5162	4957	161	1500	500	3700	10	1	30181550	1533	14.11	0.38	12	0.08	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.06	N	067990	500	160 억	1366820	N	N	N	N
106	20241211	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	0	3	0.00	687820285	137407	68.89	4920	5110	4905	6510	3510	5010	5005.71	4.57	0	-11464	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	10	1	30181550	1512	13.92	0.37	12	0.46	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
107	20241211	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	0	3	0.00	685369545	136918	68.64	4920	5110	4905	6510	3510	5010	5005.69	4.57	0	-11249	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	10	1	30181550	1512	13.92	0.37	12	0.45	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
108	20241211	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-35	5	-0.70	553858775	110669	55.48	4920	5110	4905	6510	3510	5010	5004.64	4.57	0	-7449	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	5	1	30181550	1502	13.82	0.37	12	0.37	360.00	13385.00	6090	20240319	-18.31	4160	20241115	19.59	6090	-18.31	20240319	4160	19.59	20241115	6090	-18.31	20240319	4160	19.59	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
109	20241211	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-20	5	-0.40	519430650	103760	52.02	4920	5110	4905	6510	3510	5010	5006.08	4.57	0	-5937	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	5	1	30181550	1506	13.86	0.37	12	0.34	360.00	13385.00	6090	20240319	-18.06	4160	20241115	19.95	6090	-18.06	20240319	4160	19.95	20241115	6090	-18.06	20240319	4160	19.95	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
110	20241211	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-30	5	-0.60	496371195	99113	49.69	4920	5110	4905	6510	3510	5010	5008.13	4.57	0	-6036	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	5	1	30181550	1503	13.83	0.37	12	0.33	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
111	20241211	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-30	5	-0.60	465975640	92992	46.62	4920	5110	4905	6510	3510	5010	5010.92	4.57	0	-4888	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	5	1	30181550	1503	13.83	0.37	12	0.31	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
112	20241211	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-10	5	-0.20	362075665	71953	36.07	4920	5110	4920	6510	3510	5010	5032.11	4.57	0	-2581	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	10	1	30181550	1509	13.89	0.37	12	0.24	360.00	13385.00	6090	20240319	-17.90	4160	20241115	20.19	6090	-17.90	20240319	4160	20.19	20241115	6090	-17.90	20240319	4160	20.19	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
113	20241211	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	80	2	1.60	157403460	31211	15.65	4920	5110	4920	6510	3510	5010	5043.20	4.57	0	3624	5223	5116	4913	4806	4603	5170	4860	161	1500	500	3700	10	1	30181550	1536	14.14	0.38	12	0.10	360.00	13385.00	6090	20240319	-16.42	4160	20241115	22.36	6090	-16.42	20240319	4160	22.36	20241115	6090	-16.42	20240319	4160	22.36	20241115	1.07	N	067990	500	160 억	1378584	N	N	N	N
114	20241210	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	250	2	5.25	981211605	199458	122.36	4710	5020	4710	6180	3335	4760	4919.39	4.31	0	78110	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	10	1	30181550	1512	13.92	0.37	12	0.66	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
115	20241210	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	240	2	5.04	948171315	192852	118.31	4710	5020	4710	6180	3335	4760	4916.57	4.31	0	76970	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	10	1	30181550	1509	13.89	0.37	12	0.64	360.00	13385.00	6090	20240319	-17.90	4160	20241115	20.19	6090	-17.90	20240319	4160	20.19	20241115	6090	-17.90	20240319	4160	20.19	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
116	20241210	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	180	2	3.78	614943595	125769	77.16	4710	4940	4710	6180	3335	4760	4889.47	4.31	0	43956	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1491	13.72	0.37	12	0.42	360.00	13385.00	6090	20240319	-18.88	4160	20241115	18.75	6090	-18.88	20240319	4160	18.75	20241115	6090	-18.88	20240319	4160	18.75	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
117	20241210	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	105	2	2.21	352926825	72452	44.45	4710	4935	4710	6180	3335	4760	4871.18	4.31	0	5852	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1468	13.51	0.36	12	0.24	360.00	13385.00	6090	20240319	-20.11	4160	20241115	16.95	6090	-20.11	20240319	4160	16.95	20241115	6090	-20.11	20240319	4160	16.95	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
118	20241210	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	105	2	2.21	338060865	69402	42.58	4710	4935	4710	6180	3335	4760	4871.05	4.31	0	7746	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1468	13.51	0.36	12	0.23	360.00	13385.00	6090	20240319	-20.11	4160	20241115	16.95	6090	-20.11	20240319	4160	16.95	20241115	6090	-20.11	20240319	4160	16.95	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
119	20241210	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	115	2	2.42	314401775	64547	39.60	4710	4935	4710	6180	3335	4760	4870.90	4.31	0	10182	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1471	13.54	0.36	12	0.21	360.00	13385.00	6090	20240319	-19.95	4160	20241115	17.19	6090	-19.95	20240319	4160	17.19	20241115	6090	-19.95	20240319	4160	17.19	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
120	20241210	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	145	2	3.05	293587295	60279	36.98	4710	4935	4710	6180	3335	4760	4870.47	4.31	0	9831	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1480	13.62	0.37	12	0.20	360.00	13385.00	6090	20240319	-19.46	4160	20241115	17.91	6090	-19.46	20240319	4160	17.91	20241115	6090	-19.46	20240319	4160	17.91	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
121	20241210	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	140	2	2.94	85182860	17619	10.81	4710	4900	4710	6180	3335	4760	4834.72	4.31	0	12923	5053	4906	4808	4661	4563	4857	4612	161	1420	500	3520	5	1	30181550	1479	13.61	0.37	12	0.06	360.00	13385.00	6090	20240319	-19.54	4160	20241115	17.79	6090	-19.54	20240319	4160	17.79	20241115	6090	-19.54	20240319	4160	17.79	20241115	1.07	N	067990	500	160 억	1301865	N	N	N	N
122	20241209	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-145	5	-2.96	784475665	163006	83.84	4905	4955	4710	6370	3435	4905	4812.57	4.48	0	-50645	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1437	13.22	0.36	12	0.54	360.00	13385.00	6090	20240319	-21.84	4160	20241115	14.42	6090	-21.84	20240319	4160	14.42	20241115	6090	-21.84	20240319	4160	14.42	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
123	20241209	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-110	5	-2.24	780143940	162096	83.37	4905	4955	4710	6370	3435	4905	4812.85	4.48	0	-50425	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1447	13.32	0.36	12	0.54	360.00	13385.00	6090	20240319	-21.26	4160	20241115	15.26	6090	-21.26	20240319	4160	15.26	20241115	6090	-21.26	20240319	4160	15.26	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
124	20241209	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-140	5	-2.85	668786945	138856	71.42	4905	4955	4710	6370	3435	4905	4816.41	4.48	0	-44567	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1438	13.24	0.36	12	0.46	360.00	13385.00	6090	20240319	-21.76	4160	20241115	14.54	6090	-21.76	20240319	4160	14.54	20241115	6090	-21.76	20240319	4160	14.54	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
125	20241209	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-130	5	-2.65	618492625	128270	65.97	4905	4955	4710	6370	3435	4905	4821.80	4.48	0	-42904	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1441	13.26	0.36	12	0.42	360.00	13385.00	6090	20240319	-21.59	4160	20241115	14.78	6090	-21.59	20240319	4160	14.78	20241115	6090	-21.59	20240319	4160	14.78	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
126	20241209	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-140	5	-2.85	584976120	121225	62.35	4905	4955	4710	6370	3435	4905	4825.54	4.48	0	-41072	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1438	13.24	0.36	12	0.40	360.00	13385.00	6090	20240319	-21.76	4160	20241115	14.54	6090	-21.76	20240319	4160	14.54	20241115	6090	-21.76	20240319	4160	14.54	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
127	20241209	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-110	5	-2.24	543460195	112553	57.89	4905	4955	4710	6370	3435	4905	4828.48	4.48	0	-37071	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1447	13.32	0.36	12	0.37	360.00	13385.00	6090	20240319	-21.26	4160	20241115	15.26	6090	-21.26	20240319	4160	15.26	20241115	6090	-21.26	20240319	4160	15.26	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
128	20241209	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	-100	5	-2.04	477239685	98757	50.79	4905	4955	4710	6370	3435	4905	4832.46	4.48	0	-31385	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1450	13.35	0.36	12	0.33	360.00	13385.00	6090	20240319	-21.10	4160	20241115	15.50	6090	-21.10	20240319	4160	15.50	20241115	6090	-21.10	20240319	4160	15.50	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
129	20241209	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-105	5	-2.14	48186710	9959	5.12	4905	4905	4800	6370	3435	4905	4838.51	4.48	0	-6634	5215	5060	4935	4780	4655	4997	4717	161	1465	500	3620	5	1	30181550	1449	13.33	0.36	12	0.03	360.00	13385.00	6090	20240319	-21.18	4160	20241115	15.38	6090	-21.18	20240319	4160	15.38	20241115	6090	-21.18	20240319	4160	15.38	20241115	1.07	N	067990	500	160 억	1352510	N	N	N	N
130	20241206	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-125	5	-2.49	964673670	194425	74.18	5020	5090	4810	6530	3530	5030	4961.68	4.58	0	-31885	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1480	13.62	0.37	12	0.64	360.00	13385.00	6090	20240319	-19.46	4160	20241115	17.91	6090	-19.46	20240319	4160	17.91	20241115	6090	-19.46	20240319	4160	17.91	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
131	20241206	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-85	5	-1.69	878751515	177003	67.53	5020	5090	4810	6530	3530	5030	4964.61	4.58	0	-27748	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1492	13.74	0.37	12	0.59	360.00	13385.00	6090	20240319	-18.80	4160	20241115	18.87	6090	-18.80	20240319	4160	18.87	20241115	6090	-18.80	20240319	4160	18.87	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
132	20241206	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-95	5	-1.89	724390635	145750	55.61	5020	5090	4810	6530	3530	5030	4970.09	4.58	0	-24111	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1489	13.71	0.37	12	0.48	360.00	13385.00	6090	20240319	-18.97	4160	20241115	18.63	6090	-18.97	20240319	4160	18.63	20241115	6090	-18.97	20240319	4160	18.63	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
133	20241206	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-135	5	-2.68	638613425	128346	48.97	5020	5090	4810	6530	3530	5030	4975.72	4.58	0	-25993	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1477	13.60	0.37	12	0.43	360.00	13385.00	6090	20240319	-19.62	4160	20241115	17.67	6090	-19.62	20240319	4160	17.67	20241115	6090	-19.62	20240319	4160	17.67	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
134	20241206	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-100	5	-1.99	574137045	115216	43.96	5020	5090	4810	6530	3530	5030	4983.14	4.58	0	-25668	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1488	13.69	0.37	12	0.38	360.00	13385.00	6090	20240319	-19.05	4160	20241115	18.51	6090	-19.05	20240319	4160	18.51	20241115	6090	-19.05	20240319	4160	18.51	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
135	20241206	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-160	5	-3.18	509141210	101958	38.90	5020	5090	4810	6530	3530	5030	4993.64	4.58	0	-31408	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1470	13.53	0.36	12	0.34	360.00	13385.00	6090	20240319	-20.03	4160	20241115	17.07	6090	-20.03	20240319	4160	17.07	20241115	6090	-20.03	20240319	4160	17.07	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
136	20241206	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-60	5	-1.19	400750365	79752	30.43	5020	5090	4950	6530	3530	5030	5024.96	4.58	0	-27722	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	5	1	30181550	1500	13.81	0.37	12	0.26	360.00	13385.00	6090	20240319	-18.39	4160	20241115	19.47	6090	-18.39	20240319	4160	19.47	20241115	6090	-18.39	20240319	4160	19.47	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
137	20241206	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	50	2	0.99	166559250	32887	12.55	5020	5090	5020	6530	3530	5030	5064.59	4.58	0	-4213	5170	5100	5000	4930	4830	5135	4965	161	1500	500	3720	10	1	30181550	1533	14.11	0.38	12	0.11	360.00	13385.00	6090	20240319	-16.58	4160	20241115	22.12	6090	-16.58	20240319	4160	22.12	20241115	6090	-16.58	20240319	4160	22.12	20241115	1.17	N	067990	500	160 억	1383645	N	N	N	N
138	20241205	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	135	2	2.76	1306232590	260900	135.83	4900	5070	4900	6360	3430	4895	5006.62	4.45	0	40837	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	10	1	30181550	1518	13.97	0.38	12	0.86	360.00	13385.00	6090	20240319	-17.41	4160	20241115	20.91	6090	-17.41	20240319	4160	20.91	20241115	6090	-17.41	20240319	4160	20.91	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
139	20241205	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	145	2	2.96	1288935550	257462	134.04	4900	5070	4900	6360	3430	4895	5006.31	4.45	0	40857	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	10	1	30181550	1521	14.00	0.38	12	0.85	360.00	13385.00	6090	20240319	-17.24	4160	20241115	21.15	6090	-17.24	20240319	4160	21.15	20241115	6090	-17.24	20240319	4160	21.15	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
140	20241205	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	90	2	1.84	1117949175	223448	116.33	4900	5070	4900	6360	3430	4895	5003.17	4.45	0	44122	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	5	1	30181550	1505	13.85	0.37	12	0.74	360.00	13385.00	6090	20240319	-18.14	4160	20241115	19.83	6090	-18.14	20240319	4160	19.83	20241115	6090	-18.14	20240319	4160	19.83	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
141	20241205	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	115	2	2.35	1058169190	211481	110.10	4900	5070	4900	6360	3430	4895	5003.61	4.45	0	39110	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	10	1	30181550	1512	13.92	0.37	12	0.70	360.00	13385.00	6090	20240319	-17.73	4160	20241115	20.43	6090	-17.73	20240319	4160	20.43	20241115	6090	-17.73	20240319	4160	20.43	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
142	20241205	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	165	2	3.37	970522455	194081	101.04	4900	5070	4900	6360	3430	4895	5000.61	4.45	0	43546	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	10	1	30181550	1527	14.06	0.38	12	0.64	360.00	13385.00	6090	20240319	-16.91	4160	20241115	21.63	6090	-16.91	20240319	4160	21.63	20241115	6090	-16.91	20240319	4160	21.63	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
143	20241205	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	85	2	1.74	646979150	129816	67.59	4900	5020	4900	6360	3430	4895	4983.82	4.45	0	26788	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	5	1	30181550	1503	13.83	0.37	12	0.43	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
144	20241205	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	90	2	1.84	454571130	91287	47.53	4900	5020	4900	6360	3430	4895	4979.58	4.45	0	2519	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	5	1	30181550	1505	13.85	0.37	12	0.30	360.00	13385.00	6090	20240319	-18.14	4160	20241115	19.83	6090	-18.14	20240319	4160	19.83	20241115	6090	-18.14	20240319	4160	19.83	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
145	20241205	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	85	2	1.74	49902185	10049	5.23	4900	4985	4900	6360	3430	4895	4965.89	4.45	0	-6043	5058	4976	4888	4806	4718	4932	4762	161	1465	500	3620	5	1	30181550	1503	13.83	0.37	12	0.03	360.00	13385.00	6090	20240319	-18.23	4160	20241115	19.71	6090	-18.23	20240319	4160	19.71	20241115	6090	-18.23	20240319	4160	19.71	20241115	1.18	N	067990	500	160 억	1343865	N	N	N	N
146	20241204	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-70	5	-1.41	944011280	192078	126.09	4930	4970	4800	6450	3480	4965	4914.73	4.44	0	4248	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1477	13.60	0.37	12	0.64	360.00	13385.00	6090	20240319	-19.62	4160	20241115	17.67	6090	-19.62	20240319	4160	17.67	20241115	6090	-19.62	20240319	4160	17.67	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
147	20241204	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-85	5	-1.71	933685780	189973	124.70	4930	4970	4800	6450	3480	4965	4914.83	4.44	0	5225	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1473	13.56	0.36	12	0.63	360.00	13385.00	6090	20240319	-19.87	4160	20241115	17.31	6090	-19.87	20240319	4160	17.31	20241115	6090	-19.87	20240319	4160	17.31	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
148	20241204	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-45	5	-0.91	806840810	164173	107.77	4930	4970	4800	6450	3480	4965	4914.58	4.44	0	11889	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1485	13.67	0.37	12	0.54	360.00	13385.00	6090	20240319	-19.21	4160	20241115	18.27	6090	-19.21	20240319	4160	18.27	20241115	6090	-19.21	20240319	4160	18.27	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
149	20241204	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-60	5	-1.21	660161520	134348	88.19	4930	4970	4800	6450	3480	4965	4913.82	4.44	0	-7683	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1480	13.62	0.37	12	0.45	360.00	13385.00	6090	20240319	-19.46	4160	20241115	17.91	6090	-19.46	20240319	4160	17.91	20241115	6090	-19.46	20240319	4160	17.91	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
150	20241204	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-90	5	-1.81	577346855	117407	77.07	4930	4970	4800	6450	3480	4965	4917.48	4.44	0	-8129	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1471	13.54	0.36	12	0.39	360.00	13385.00	6090	20240319	-19.95	4160	20241115	17.19	6090	-19.95	20240319	4160	17.19	20241115	6090	-19.95	20240319	4160	17.19	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
151	20241204	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-85	5	-1.71	498443375	101244	66.46	4930	4970	4800	6450	3480	4965	4923.19	4.44	0	-1305	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1473	13.56	0.36	12	0.34	360.00	13385.00	6090	20240319	-19.87	4160	20241115	17.31	6090	-19.87	20240319	4160	17.31	20241115	6090	-19.87	20240319	4160	17.31	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
152	20241204	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-30	5	-0.60	396836960	80499	52.84	4930	4970	4800	6450	3480	4965	4929.71	4.44	0	4571	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1489	13.71	0.37	12	0.27	360.00	13385.00	6090	20240319	-18.97	4160	20241115	18.63	6090	-18.97	20240319	4160	18.63	20241115	6090	-18.97	20240319	4160	18.63	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
153	20241204	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	0	3	0.00	102074390	20784	13.64	4930	4970	4800	6450	3480	4965	4911.20	4.44	0	-2795	5071	5017	4926	4872	4781	5045	4900	161	1485	500	3670	5	1	30181550	1499	13.79	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.47	4160	20241115	19.35	6090	-18.47	20240319	4160	19.35	20241115	6090	-18.47	20240319	4160	19.35	20241115	1.21	N	067990	500	160 억	1338727	N	N	N	N
154	20241203	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	100	2	2.06	751414165	152335	80.59	4855	4980	4835	6320	3410	4865	4934.92	4.30	0	36896	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1499	13.79	0.37	12	0.50	360.00	13385.00	6090	20240319	-18.47	4160	20241115	19.35	6090	-18.47	20240319	4160	19.35	20241115	6090	-18.47	20240319	4160	19.35	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
155	20241203	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	105	2	2.16	747822560	151612	80.21	4855	4980	4835	6320	3410	4865	4934.76	4.30	0	37119	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1500	13.81	0.37	12	0.50	360.00	13385.00	6090	20240319	-18.39	4160	20241115	19.47	6090	-18.39	20240319	4160	19.47	20241115	6090	-18.39	20240319	4160	19.47	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
156	20241203	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	105	2	2.16	637467685	129407	68.46	4855	4975	4835	6320	3410	4865	4928.50	4.30	0	36575	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1500	13.81	0.37	12	0.43	360.00	13385.00	6090	20240319	-18.39	4160	20241115	19.47	6090	-18.39	20240319	4160	19.47	20241115	6090	-18.39	20240319	4160	19.47	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
157	20241203	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	55	2	1.13	452451885	92023	48.69	4855	4950	4835	6320	3410	4865	4919.68	4.30	0	11663	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1485	13.67	0.37	12	0.30	360.00	13385.00	6090	20240319	-19.21	4160	20241115	18.27	6090	-19.21	20240319	4160	18.27	20241115	6090	-19.21	20240319	4160	18.27	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
158	20241203	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	70	2	1.44	408279525	83065	43.95	4855	4950	4835	6320	3410	4865	4918.37	4.30	0	8759	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1489	13.71	0.37	12	0.28	360.00	13385.00	6090	20240319	-18.97	4160	20241115	18.63	6090	-18.97	20240319	4160	18.63	20241115	6090	-18.97	20240319	4160	18.63	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
159	20241203	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	50	2	1.03	356971295	72650	38.44	4855	4950	4835	6320	3410	4865	4917.14	4.30	0	5305	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1483	13.65	0.37	12	0.24	360.00	13385.00	6090	20240319	-19.29	4160	20241115	18.15	6090	-19.29	20240319	4160	18.15	20241115	6090	-19.29	20240319	4160	18.15	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
160	20241203	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	55	2	1.13	253334140	51506	27.25	4855	4950	4835	6320	3410	4865	4924.25	4.30	0	4207	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1485	13.67	0.37	12	0.17	360.00	13385.00	6090	20240319	-19.21	4160	20241115	18.27	6090	-19.21	20240319	4160	18.27	20241115	6090	-19.21	20240319	4160	18.27	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
161	20241203	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	70	2	1.44	118083840	24080	12.74	4855	4950	4835	6320	3410	4865	4913.89	4.30	0	3482	5001	4932	4801	4732	4601	4967	4767	161	1455	500	3600	5	1	30181550	1489	13.71	0.37	12	0.08	360.00	13385.00	6090	20240319	-18.97	4160	20241115	18.63	6090	-18.97	20240319	4160	18.63	20241115	6090	-18.97	20240319	4160	18.63	20241115	1.21	N	067990	500	160 억	1298543	N	N	N	N
162	20241202	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	200	2	4.29	901559800	188367	379.40	4720	4870	4670	6060	3270	4665	4786.01	4.10	0	56206	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1468	13.51	0.36	12	0.62	360.00	13385.00	6090	20240319	-20.11	4160	20241115	16.95	6090	-20.11	20240319	4160	16.95	20241115	6090	-20.11	20240319	4160	16.95	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
163	20241202	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	170	2	3.64	878982070	183722	370.04	4720	4870	4670	6060	3270	4665	4784.30	4.10	0	56007	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1459	13.43	0.36	12	0.61	360.00	13385.00	6090	20240319	-20.61	4160	20241115	16.23	6090	-20.61	20240319	4160	16.23	20241115	6090	-20.61	20240319	4160	16.23	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
164	20241202	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	195	2	4.18	758019975	158777	319.80	4720	4860	4670	6060	3270	4665	4774.12	4.10	0	46443	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1467	13.50	0.36	12	0.53	360.00	13385.00	6090	20240319	-20.20	4160	20241115	16.83	6090	-20.20	20240319	4160	16.83	20241115	6090	-20.20	20240319	4160	16.83	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
165	20241202	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	135	2	2.89	545452830	114704	231.03	4720	4805	4670	6060	3270	4665	4755.31	4.10	0	25020	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1449	13.33	0.36	12	0.38	360.00	13385.00	6090	20240319	-21.18	4160	20241115	15.38	6090	-21.18	20240319	4160	15.38	20241115	6090	-21.18	20240319	4160	15.38	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
166	20241202	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	115	2	2.47	502566815	105754	213.00	4720	4805	4670	6060	3270	4665	4752.23	4.10	0	24876	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1443	13.28	0.36	12	0.35	360.00	13385.00	6090	20240319	-21.51	4160	20241115	14.90	6090	-21.51	20240319	4160	14.90	20241115	6090	-21.51	20240319	4160	14.90	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
167	20241202	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	110	2	2.36	426784725	89877	181.02	4720	4805	4670	6060	3270	4665	4748.54	4.10	0	16400	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1441	13.26	0.36	12	0.30	360.00	13385.00	6090	20240319	-21.59	4160	20241115	14.78	6090	-21.59	20240319	4160	14.78	20241115	6090	-21.59	20240319	4160	14.78	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
168	20241202	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	75	2	1.61	182326730	38638	77.82	4720	4765	4670	6060	3270	4665	4718.84	4.10	0	-1207	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1431	13.17	0.35	12	0.13	360.00	13385.00	6090	20240319	-22.17	4160	20241115	13.94	6090	-22.17	20240319	4160	13.94	20241115	6090	-22.17	20240319	4160	13.94	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N
169	20241202	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	55	2	1.18	3308720	701	1.41	4720	4720	4720	6060	3270	4665	4720.00	4.10	0	-126	4731	4697	4681	4647	4631	4690	4640	161	1395	500	3450	5	1	30181550	1425	13.11	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.50	4160	20241115	13.46	6090	-22.50	20240319	4160	13.46	20241115	6090	-22.50	20240319	4160	13.46	20241115	1.21	N	067990	500	160 억	1238647	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History