KissMeData/033290/price/prices-20241201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
3	20241231	150432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
4	20241231	140431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
5	20241231	130431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
6	20241231	120431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
7	20241231	110431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
8	20241231	100424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
9	20241231	090432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110998990	52767	51.68	2055	2145	2055	2735	1475	2105	2103.56	0.05	-15196	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	26178	N	N	30	N	N
10	20241230	160429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	110577990	52567	51.48	2055	2145	2055	2735	1475	2105	2103.56	0.07	0	-15191	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
11	20241230	150432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	5	2	0.24	108174660	51423	50.36	2055	2145	2055	2735	1475	2105	2103.62	0.07	0	-14251	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1185	4.26	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.30	1826	20241206	15.55	4905	-56.98	20240202	1826	15.55	20241206	5730	-63.18	20240102	1826	15.55	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
12	20241230	140431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	100557660	47809	46.82	2055	2145	2055	2735	1475	2105	2103.32	0.07	0	-14072	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.09	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
13	20241230	130431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-5	5	-0.24	95225015	45270	44.33	2055	2145	2055	2735	1475	2105	2103.49	0.07	0	-13846	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1179	4.24	0.34	12	0.08	495.00	6188.00	5910	20231220	-64.47	1826	20241206	15.01	4905	-57.19	20240202	1826	15.01	20241206	5730	-63.35	20240102	1826	15.01	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
14	20241230	120429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	0	3	0.00	85909925	40844	40.00	2055	2145	2055	2735	1475	2105	2103.37	0.07	0	-11824	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1182	4.25	0.34	12	0.07	495.00	6188.00	5910	20231220	-64.38	1826	20241206	15.28	4905	-57.08	20240202	1826	15.28	20241206	5730	-63.26	20240102	1826	15.28	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
15	20241230	110431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	10	2	0.48	81647795	38820	38.02	2055	2145	2055	2735	1475	2105	2103.24	0.07	0	-10808	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1188	4.27	0.34	12	0.07	495.00	6188.00	5910	20231220	-64.21	1826	20241206	15.83	4905	-56.88	20240202	1826	15.83	20241206	5730	-63.09	20240102	1826	15.83	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
16	20241230	100430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	10	2	0.48	69261695	32926	32.25	2055	2145	2055	2735	1475	2105	2103.56	0.07	0	-8192	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1188	4.27	0.34	12	0.06	495.00	6188.00	5910	20231220	-64.21	1826	20241206	15.83	4905	-56.88	20240202	1826	15.83	20241206	5730	-63.09	20240102	1826	15.83	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
17	20241230	090431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-10	5	-0.48	499535	242	0.24	2055	2105	2055	2735	1475	2105	2064.19	0.07	0	29	2275	2190	2130	2045	1985	2160	2015	304	630	500	1300	5	1	56156301	1176	4.23	0.34	12	0.00	495.00	6188.00	5910	20231220	-64.55	1826	20241206	14.73	4905	-57.29	20240202	1826	14.73	20241206	5730	-63.44	20240102	1826	14.73	20241206	1.15	N	033290	500	303 억	41374	N	N	30	N	N
18	20241227	160429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	-65	5	-3.00	216749490	102107	104.24	2150	2215	2070	2820	1520	2170	2122.78	0.11	0	-21901	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1182	4.25	0.34	12	0.18	495.00	6188.00	5910	20231220	-64.38	1826	20241206	15.28	4905	-57.08	20240202	1826	15.28	20241206	5730	-63.26	20231227	1826	15.28	20241206	1.14	N	033290	500	303 억	63343	N	N	30	N	N
19	20241227	150428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-50	5	-2.30	212413750	100052	102.14	2150	2215	2070	2820	1520	2170	2123.03	0.11	0	-22171	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1191	4.28	0.34	12	0.18	495.00	6188.00	5910	20231220	-64.13	1826	20241206	16.10	4905	-56.78	20240202	1826	16.10	20241206	5730	-63.00	20231227	1826	16.10	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
20	20241227	140431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	-65	5	-3.00	197748740	93127	95.07	2150	2215	2070	2820	1520	2170	2123.43	0.11	0	-19937	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1182	4.25	0.34	12	0.17	495.00	6188.00	5910	20231220	-64.38	1826	20241206	15.28	4905	-57.08	20240202	1826	15.28	20241206	5730	-63.26	20231227	1826	15.28	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
21	20241227	130429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	-65	5	-3.00	148920355	69695	71.15	2150	2215	2095	2820	1520	2170	2136.74	0.11	0	-19075	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1182	4.25	0.34	12	0.12	495.00	6188.00	5910	20231220	-64.38	1826	20241206	15.28	4905	-57.08	20240202	1826	15.28	20241206	5730	-63.26	20231227	1826	15.28	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
22	20241227	120429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	-60	5	-2.76	135363890	63256	64.58	2150	2215	2095	2820	1520	2170	2139.94	0.11	0	-18479	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1185	4.26	0.34	12	0.11	495.00	6188.00	5910	20231220	-64.30	1826	20241206	15.55	4905	-56.98	20240202	1826	15.55	20241206	5730	-63.18	20231227	1826	15.55	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
23	20241227	110428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-40	5	-1.84	112065630	52238	53.33	2150	2215	2095	2820	1520	2170	2145.29	0.11	0	-16639	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1196	4.30	0.34	12	0.09	495.00	6188.00	5910	20231220	-63.96	1826	20241206	16.65	4905	-56.57	20240202	1826	16.65	20241206	5730	-62.83	20231227	1826	16.65	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
24	20241227	100428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-15	5	-0.69	90291435	42071	42.95	2150	2215	2095	2820	1520	2170	2146.17	0.11	0	-13449	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1210	4.35	0.35	12	0.07	495.00	6188.00	5910	20231220	-63.54	1826	20241206	18.02	4905	-56.07	20240202	1826	18.02	20241206	5730	-62.39	20231227	1826	18.02	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
25	20241227	090430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-30	5	-1.38	12965370	6025	6.15	2150	2215	2140	2820	1520	2170	2151.93	0.11	0	-1508	2293	2231	2198	2136	2103	2215	2120	304	650	500	1340	5	1	56156301	1202	4.32	0.35	12	0.01	495.00	6188.00	5910	20231220	-63.79	1826	20241206	17.20	4905	-56.37	20240202	1826	17.20	20241206	5730	-62.65	20231227	1826	17.20	20241206	1.14	N	033290	500	303 억	63343	N	N	42	N	N
26	20241226	160428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	-35	5	-1.59	217573355	97922	162.49	2210	2260	2165	2865	1545	2205	2221.91	0.10	0	5626	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1219	4.38	0.35	12	0.17	495.00	6188.00	6685	20231218	-67.54	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	5730	-62.13	20231226	1826	18.84	20241206	1.15	N	033290	500	303 억	57753	N	N	42	N	N
27	20241226	150426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	-25	5	-1.13	210058525	94467	156.75	2210	2260	2165	2865	1545	2205	2223.62	0.10	0	5887	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1224	4.40	0.35	12	0.17	495.00	6188.00	6685	20231218	-67.39	1826	20241206	19.39	4905	-55.56	20240202	1826	19.39	20241206	5730	-61.95	20231226	1826	19.39	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
28	20241226	140425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	-20	5	-0.91	204015600	91695	152.15	2210	2260	2175	2865	1545	2205	2224.94	0.10	0	6567	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1227	4.41	0.35	12	0.16	495.00	6188.00	6685	20231218	-67.31	1826	20241206	19.66	4905	-55.45	20240202	1826	19.66	20241206	5730	-61.87	20231226	1826	19.66	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
29	20241226	130427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	10	2	0.45	179099360	80350	133.33	2210	2260	2200	2865	1545	2205	2228.99	0.10	0	15792	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1244	4.47	0.36	12	0.14	495.00	6188.00	6685	20231218	-66.87	1826	20241206	21.30	4905	-54.84	20240202	1826	21.30	20241206	5730	-61.34	20231226	1826	21.30	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
30	20241226	120425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	10	2	0.45	170765570	76578	127.07	2210	2260	2200	2865	1545	2205	2229.96	0.10	0	16308	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1244	4.47	0.36	12	0.14	495.00	6188.00	6685	20231218	-66.87	1826	20241206	21.30	4905	-54.84	20240202	1826	21.30	20241206	5730	-61.34	20231226	1826	21.30	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
31	20241226	110426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	-5	5	-0.23	165185900	74049	122.87	2210	2260	2200	2865	1545	2205	2230.76	0.10	0	18564	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1235	4.44	0.36	12	0.13	495.00	6188.00	6685	20231218	-67.09	1826	20241206	20.48	4905	-55.15	20240202	1826	20.48	20241206	5730	-61.61	20231226	1826	20.48	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
32	20241226	100427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	40	2	1.81	104873265	46847	77.74	2210	2260	2210	2865	1545	2205	2238.63	0.10	0	27255	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1261	4.54	0.36	12	0.08	495.00	6188.00	6685	20231218	-66.42	1826	20241206	22.95	4905	-54.23	20240202	1826	22.95	20241206	5730	-60.82	20231226	1826	22.95	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
33	20241226	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	40	2	1.81	46403505	20787	34.49	2210	2245	2210	2865	1545	2205	2232.33	0.10	0	19355	2275	2240	2210	2175	2145	2257	2192	304	660	500	1360	5	1	56156301	1261	4.54	0.36	12	0.04	495.00	6188.00	6685	20231218	-66.42	1826	20241206	22.95	4905	-54.23	20240202	1826	22.95	20241206	5730	-60.82	20231226	1826	22.95	20241206	1.15	N	033290	500	303 억	57753	N	N	0	N	N
34	20241224	160426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2205	5	2	0.23	129632060	58454	94.49	2180	2245	2180	2860	1540	2200	2217.69	0.12	0	-12211	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1238	4.45	0.36	12	0.10	495.00	6188.00	6711	20231215	-67.14	1826	20241206	20.76	4905	-55.05	20240202	1826	20.76	20241206	5730	-61.52	20231226	1826	20.76	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
35	20241224	150425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	20	2	0.91	110380255	49741	80.41	2180	2245	2180	2860	1540	2200	2219.10	0.12	0	-11555	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1247	4.48	0.36	12	0.09	495.00	6188.00	6711	20231215	-66.92	1826	20241206	21.58	4905	-54.74	20240202	1826	21.58	20241206	5730	-61.26	20231226	1826	21.58	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
36	20241224	140424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	15	2	0.68	103733300	46735	75.55	2180	2245	2180	2860	1540	2200	2219.61	0.12	0	-10433	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1244	4.47	0.36	12	0.08	495.00	6188.00	6711	20231215	-66.99	1826	20241206	21.30	4905	-54.84	20240202	1826	21.30	20241206	5730	-61.34	20231226	1826	21.30	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
37	20241224	130425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	20	2	0.91	72588250	32706	52.87	2180	2245	2180	2860	1540	2200	2219.42	0.12	0	-5415	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1247	4.48	0.36	12	0.06	495.00	6188.00	6711	20231215	-66.92	1826	20241206	21.58	4905	-54.74	20240202	1826	21.58	20241206	5730	-61.26	20231226	1826	21.58	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
38	20241224	120424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	15	2	0.68	58977230	26597	42.99	2180	2245	2180	2860	1540	2200	2217.44	0.12	0	-2367	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1244	4.47	0.36	12	0.05	495.00	6188.00	6711	20231215	-66.99	1826	20241206	21.30	4905	-54.84	20240202	1826	21.30	20241206	5730	-61.34	20231226	1826	21.30	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
39	20241224	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	20	2	0.91	56209440	25349	40.98	2180	2245	2180	2860	1540	2200	2217.42	0.12	0	-2365	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1247	4.48	0.36	12	0.05	495.00	6188.00	6711	20231215	-66.92	1826	20241206	21.58	4905	-54.74	20240202	1826	21.58	20241206	5730	-61.26	20231226	1826	21.58	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
40	20241224	100426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	10	2	0.45	19488930	8843	14.29	2180	2225	2180	2860	1540	2200	2203.88	0.12	0	-3443	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1241	4.46	0.36	12	0.02	495.00	6188.00	6711	20231215	-67.07	1826	20241206	21.03	4905	-54.94	20240202	1826	21.03	20241206	5730	-61.43	20231226	1826	21.03	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
41	20241224	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	10	2	0.45	1353075	618	1.00	2180	2215	2180	2860	1540	2200	2189.44	0.12	0	395	2276	2237	2176	2137	2076	2257	2157	304	660	500	1360	5	1	56156301	1241	4.46	0.36	12	0.00	495.00	6188.00	6711	20231215	-67.07	1826	20241206	21.03	4905	-54.94	20240202	1826	21.03	20241206	5730	-61.43	20231226	1826	21.03	20241206	1.15	N	033290	500	303 억	69782	N	N	0	N	N
42	20241223	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	90	2	4.27	134438435	61808	111.01	2115	2215	2115	2740	1480	2110	2175.15	0.11	0	9310	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1235	4.44	0.36	12	0.11	495.00	6188.00	7222	20231214	-69.54	1826	20241206	20.48	4905	-55.15	20240202	1826	20.48	20241206	5730	-61.61	20231226	1826	20.48	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
43	20241223	150424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	100	2	4.74	116217495	53531	96.14	2115	2215	2115	2740	1480	2110	2171.09	0.11	0	8027	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1241	4.46	0.36	12	0.10	495.00	6188.00	7222	20231214	-69.40	1826	20241206	21.03	4905	-54.94	20240202	1826	21.03	20241206	5730	-61.43	20231226	1826	21.03	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
44	20241223	140421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	70	2	3.32	79660225	36896	66.27	2115	2200	2115	2740	1480	2110	2159.11	0.11	0	4557	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1224	4.40	0.35	12	0.07	495.00	6188.00	7222	20231214	-69.81	1826	20241206	19.39	4905	-55.56	20240202	1826	19.39	20241206	5730	-61.95	20231226	1826	19.39	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
45	20241223	130422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	55	2	2.61	71540465	33166	59.57	2115	2200	2115	2740	1480	2110	2157.11	0.11	0	4409	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1216	4.37	0.35	12	0.06	495.00	6188.00	7222	20231214	-70.02	1826	20241206	18.57	4905	-55.86	20240202	1826	18.57	20241206	5730	-62.22	20231226	1826	18.57	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
46	20241223	120423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	70	2	3.32	65010335	30153	54.16	2115	2200	2115	2740	1480	2110	2156.09	0.11	0	2623	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1224	4.40	0.35	12	0.05	495.00	6188.00	7222	20231214	-69.81	1826	20241206	19.39	4905	-55.56	20240202	1826	19.39	20241206	5730	-61.95	20231226	1826	19.39	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
47	20241223	110422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	65	2	3.08	51240575	23812	42.77	2115	2200	2115	2740	1480	2110	2151.97	0.11	0	330	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1221	4.39	0.35	12	0.04	495.00	6188.00	7222	20231214	-69.88	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	5730	-62.04	20231226	1826	19.11	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
48	20241223	100420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	20	2	0.95	17239745	8094	14.54	2115	2145	2115	2740	1480	2110	2130.07	0.11	0	3669	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	7222	20231214	-70.51	1826	20241206	16.65	4905	-56.57	20240202	1826	16.65	20241206	5730	-62.83	20231226	1826	16.65	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
49	20241223	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	35	2	1.66	1851475	874	1.57	2115	2145	2115	2740	1480	2110	2118.90	0.11	0	404	2196	2152	2131	2087	2066	2142	2077	304	630	500	1300	5	1	56156301	1205	4.33	0.35	12	0.00	495.00	6188.00	7222	20231214	-70.30	1826	20241206	17.47	4905	-56.27	20240202	1826	17.47	20241206	5730	-62.57	20231226	1826	17.47	20241206	1.16	N	033290	500	303 억	60931	N	N	0	N	N
50	20241220	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	-50	5	-2.31	118348870	55377	85.35	2165	2175	2110	2805	1515	2160	2137.15	0.13	0	-12290	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1185	4.26	0.34	12	0.10	495.00	6188.00	8065	20231213	-73.84	1826	20241206	15.55	4905	-56.98	20240202	1826	15.55	20241206	6940	-69.60	20231220	1826	15.55	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
51	20241220	150421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-40	5	-1.85	99990865	46677	71.94	2165	2175	2115	2805	1515	2160	2142.19	0.13	0	-13351	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1191	4.28	0.34	12	0.08	495.00	6188.00	8065	20231213	-73.71	1826	20241206	16.10	4905	-56.78	20240202	1826	16.10	20241206	6940	-69.45	20231220	1826	16.10	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
52	20241220	140421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-40	5	-1.85	92198900	43001	66.27	2165	2175	2120	2805	1515	2160	2144.11	0.13	0	-12443	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1191	4.28	0.34	12	0.08	495.00	6188.00	8065	20231213	-73.71	1826	20241206	16.10	4905	-56.78	20240202	1826	16.10	20241206	6940	-69.45	20231220	1826	16.10	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
53	20241220	130420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-20	5	-0.93	74001365	34427	53.06	2165	2175	2120	2805	1515	2160	2149.52	0.13	0	-10113	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1202	4.32	0.35	12	0.06	495.00	6188.00	8065	20231213	-73.47	1826	20241206	17.20	4905	-56.37	20240202	1826	17.20	20241206	6940	-69.16	20231220	1826	17.20	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
54	20241220	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-25	5	-1.16	70279600	32682	50.37	2165	2175	2120	2805	1515	2160	2150.41	0.13	0	-9920	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	8065	20231213	-73.53	1826	20241206	16.92	4905	-56.47	20240202	1826	16.92	20241206	6940	-69.24	20231220	1826	16.92	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
55	20241220	110419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-10	5	-0.46	61064755	28386	43.75	2165	2175	2120	2805	1515	2160	2151.23	0.13	0	-7877	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1207	4.34	0.35	12	0.05	495.00	6188.00	8065	20231213	-73.34	1826	20241206	17.74	4905	-56.17	20240202	1826	17.74	20241206	6940	-69.02	20231220	1826	17.74	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
56	20241220	100420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	10	2	0.46	40061630	18668	28.77	2165	2175	2120	2805	1515	2160	2146.01	0.13	0	-2937	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	8065	20231213	-73.09	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	6940	-68.73	20231220	1826	18.84	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
57	20241220	090421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	0	3	0.00	503335	233	0.36	2165	2165	2160	2805	1515	2160	2160.24	0.13	0	-223	2280	2220	2155	2095	2030	2250	2125	304	645	500	1330	5	1	56156301	1213	4.36	0.35	12	0.00	495.00	6188.00	8065	20231213	-73.22	1826	20241206	18.29	4905	-55.96	20240202	1826	18.29	20241206	6940	-68.88	20231220	1826	18.29	20241206	1.16	N	033290	500	303 억	73199	N	N	4	N	N
58	20241219	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	10	2	0.47	140659315	64582	84.56	2150	2215	2090	2795	1505	2150	2178.00	0.14	0	-7847	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1213	4.36	0.35	12	0.12	495.00	6188.00	9087	20231212	-76.23	1826	20241206	18.29	4905	-55.96	20240202	1826	18.29	20241206	6940	-68.88	20231220	1826	18.29	20241206	1.16	N	033290	500	303 억	76897	N	N	4	N	N
59	20241219	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	30	2	1.40	138952165	63792	83.53	2150	2215	2090	2795	1505	2150	2178.21	0.14	0	-7639	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1224	4.40	0.35	12	0.11	495.00	6188.00	9087	20231212	-76.01	1826	20241206	19.39	4905	-55.56	20240202	1826	19.39	20241206	6940	-68.59	20231220	1826	19.39	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
60	20241219	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	40	2	1.86	123787460	56818	74.40	2150	2215	2090	2795	1505	2150	2178.67	0.14	0	-5420	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1230	4.42	0.35	12	0.10	495.00	6188.00	9087	20231212	-75.90	1826	20241206	19.93	4905	-55.35	20240202	1826	19.93	20241206	6940	-68.44	20231220	1826	19.93	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
61	20241219	130418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	40	2	1.86	119400060	54813	71.77	2150	2215	2090	2795	1505	2150	2178.32	0.14	0	-3745	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1230	4.42	0.35	12	0.10	495.00	6188.00	9087	20231212	-75.90	1826	20241206	19.93	4905	-55.35	20240202	1826	19.93	20241206	6940	-68.44	20231220	1826	19.93	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
62	20241219	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	50	2	2.33	112604165	51710	67.71	2150	2215	2090	2795	1505	2150	2177.61	0.14	0	-1697	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1235	4.44	0.36	12	0.09	495.00	6188.00	9087	20231212	-75.79	1826	20241206	20.48	4905	-55.15	20240202	1826	20.48	20241206	6940	-68.30	20231220	1826	20.48	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
63	20241219	110419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	35	2	1.63	107302805	49289	64.54	2150	2215	2090	2795	1505	2150	2177.01	0.14	0	-1614	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1227	4.41	0.35	12	0.09	495.00	6188.00	9087	20231212	-75.95	1826	20241206	19.66	4905	-55.45	20240202	1826	19.66	20241206	6940	-68.52	20231220	1826	19.66	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
64	20241219	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	50	2	2.33	74877875	34565	45.26	2150	2215	2090	2795	1505	2150	2166.29	0.14	0	3878	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1235	4.44	0.36	12	0.06	495.00	6188.00	9087	20231212	-75.79	1826	20241206	20.48	4905	-55.15	20240202	1826	20.48	20241206	6940	-68.30	20231220	1826	20.48	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
65	20241219	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-20	5	-0.93	7131505	3380	4.43	2150	2150	2090	2795	1505	2150	2109.91	0.14	0	917	2223	2186	2168	2131	2113	2177	2122	304	645	500	1330	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	9087	20231212	-76.56	1826	20241206	16.65	4905	-56.57	20240202	1826	16.65	20241206	6940	-69.31	20231220	1826	16.65	20241206	1.16	N	033290	500	303 억	76897	N	N	0	N	N
66	20241218	160417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-15	5	-0.69	165880835	76367	173.35	2190	2205	2150	2810	1520	2165	2172.16	0.16	0	-8864	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1207	4.34	0.35	12	0.14	495.00	6188.00	9955	20231211	-78.40	1826	20241206	17.74	4905	-56.17	20240202	1826	17.74	20241206	7850	-72.61	20231218	1826	17.74	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
67	20241218	150418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	5	2	0.23	139724570	64241	145.83	2190	2205	2155	2810	1520	2165	2175.01	0.16	0	-9503	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1219	4.38	0.35	12	0.11	495.00	6188.00	9955	20231211	-78.20	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	7850	-72.36	20231218	1826	18.84	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
68	20241218	140417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	20	2	0.92	106768145	49023	111.28	2190	2205	2155	2810	1520	2165	2177.92	0.16	0	-12335	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1227	4.41	0.35	12	0.09	495.00	6188.00	9955	20231211	-78.05	1826	20241206	19.66	4905	-55.45	20240202	1826	19.66	20241206	7850	-72.17	20231218	1826	19.66	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
69	20241218	130418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	10	2	0.46	95104475	43654	99.09	2190	2205	2155	2810	1520	2165	2178.60	0.16	0	-9575	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1221	4.39	0.35	12	0.08	495.00	6188.00	9955	20231211	-78.15	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	7850	-72.29	20231218	1826	19.11	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
70	20241218	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	0	3	0.00	77695690	35648	80.92	2190	2205	2155	2810	1520	2165	2179.52	0.16	0	-4444	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1216	4.37	0.35	12	0.06	495.00	6188.00	9955	20231211	-78.25	1826	20241206	18.57	4905	-55.86	20240202	1826	18.57	20241206	7850	-72.42	20231218	1826	18.57	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
71	20241218	110419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	0	3	0.00	67297535	30834	69.99	2190	2205	2155	2810	1520	2165	2182.58	0.16	0	-6671	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1216	4.37	0.35	12	0.05	495.00	6188.00	9955	20231211	-78.25	1826	20241206	18.57	4905	-55.86	20240202	1826	18.57	20241206	7850	-72.42	20231218	1826	18.57	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
72	20241218	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	25	2	1.15	48157415	22007	49.96	2190	2205	2165	2810	1520	2165	2188.28	0.16	0	-3874	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1230	4.42	0.35	12	0.04	495.00	6188.00	9955	20231211	-78.00	1826	20241206	19.93	4905	-55.35	20240202	1826	19.93	20241206	7850	-72.10	20231218	1826	19.93	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
73	20241218	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	25	2	1.15	994745	455	1.03	2190	2190	2175	2810	1520	2165	2186.25	0.16	0	-232	2215	2190	2160	2135	2105	2202	2147	304	645	500	1340	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	9955	20231211	-78.00	1826	20241206	19.93	4905	-55.35	20240202	1826	19.93	20241206	7850	-72.10	20231218	1826	19.93	20241206	1.18	N	033290	500	303 억	88018	N	N	0	N	N
74	20241217	160416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	20	2	0.93	95148515	44044	33.97	2145	2185	2130	2785	1505	2145	2160.30	0.16	0	-4444	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1216	4.37	0.35	12	0.08	495.00	6188.00	10219	20231208	-78.81	1826	20241206	18.57	4905	-55.86	20240202	1826	18.57	20241206	7850	-72.42	20231218	1826	18.57	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
75	20241217	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	25	2	1.17	86824645	40204	31.01	2145	2185	2130	2785	1505	2145	2159.60	0.16	0	-4266	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1219	4.38	0.35	12	0.07	495.00	6188.00	10219	20231208	-78.77	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	7850	-72.36	20231218	1826	18.84	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
76	20241217	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	10	2	0.47	74544820	34545	26.65	2145	2185	2130	2785	1505	2145	2157.90	0.16	0	-6764	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1210	4.35	0.35	12	0.06	495.00	6188.00	10219	20231208	-78.91	1826	20241206	18.02	4905	-56.07	20240202	1826	18.02	20241206	7850	-72.55	20231218	1826	18.02	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
77	20241217	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	20	2	0.93	62352135	28908	22.30	2145	2185	2130	2785	1505	2145	2156.92	0.16	0	-6515	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1216	4.37	0.35	12	0.05	495.00	6188.00	10219	20231208	-78.81	1826	20241206	18.57	4905	-55.86	20240202	1826	18.57	20241206	7850	-72.42	20231218	1826	18.57	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
78	20241217	120416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	15	2	0.70	50184635	23290	17.96	2145	2185	2130	2785	1505	2145	2154.77	0.16	0	-6153	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1213	4.36	0.35	12	0.04	495.00	6188.00	10219	20231208	-78.86	1826	20241206	18.29	4905	-55.96	20240202	1826	18.29	20241206	7850	-72.48	20231218	1826	18.29	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
79	20241217	110417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	25	2	1.17	39119120	18169	14.01	2145	2185	2130	2785	1505	2145	2153.07	0.16	0	-5815	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	10219	20231208	-78.77	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	7850	-72.36	20231218	1826	18.84	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
80	20241217	100409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	0	3	0.00	17850985	8333	6.43	2145	2170	2130	2785	1505	2145	2142.20	0.16	0	50	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1205	4.33	0.35	12	0.01	495.00	6188.00	10219	20231208	-79.01	1826	20241206	17.47	4905	-56.27	20240202	1826	17.47	20241206	7850	-72.68	20231218	1826	17.47	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
81	20241217	090416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	25	2	1.17	562420	262	0.20	2145	2170	2145	2785	1505	2145	2146.64	0.16	0	-192	2245	2195	2150	2100	2055	2220	2125	304	640	500	1320	5	1	56156301	1219	4.38	0.35	12	0.00	495.00	6188.00	10219	20231208	-78.77	1826	20241206	18.84	4905	-55.76	20240202	1826	18.84	20241206	7850	-72.36	20231218	1826	18.84	20241206	1.18	N	033290	500	303 억	90458	N	N	3	N	N
82	20241216	160414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	30	2	1.42	280483430	129635	181.31	2105	2200	2105	2745	1485	2115	2163.64	0.15	0	3714	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1205	4.33	0.35	12	0.23	495.00	6188.00	10373	20231207	-79.32	1826	20241206	17.47	4905	-56.27	20240202	1826	17.47	20241206	7850	-72.68	20231218	1826	17.47	20241206	1.17	N	033290	500	303 억	86981	N	N	3	N	N
83	20241216	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	40	2	1.89	232885520	107641	150.54	2105	2200	2105	2745	1485	2115	2163.54	0.15	0	-4492	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1210	4.35	0.35	12	0.19	495.00	6188.00	10373	20231207	-79.22	1826	20241206	18.02	4905	-56.07	20240202	1826	18.02	20241206	7850	-72.55	20231218	1826	18.02	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
84	20241216	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	60	2	2.84	168967525	78229	109.41	2105	2200	2105	2745	1485	2115	2159.91	0.15	0	6899	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1221	4.39	0.35	12	0.14	495.00	6188.00	10373	20231207	-79.03	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	7850	-72.29	20231218	1826	19.11	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
85	20241216	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	60	2	2.84	153317220	71032	99.34	2105	2200	2105	2745	1485	2115	2158.42	0.15	0	5899	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1221	4.39	0.35	12	0.13	495.00	6188.00	10373	20231207	-79.03	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	7850	-72.29	20231218	1826	19.11	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
86	20241216	120417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	60	2	2.84	112536655	52336	73.20	2105	2185	2105	2745	1485	2115	2150.27	0.15	0	7191	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1221	4.39	0.35	12	0.09	495.00	6188.00	10373	20231207	-79.03	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	7850	-72.29	20231218	1826	19.11	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
87	20241216	110416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	60	2	2.84	103357900	48113	67.29	2105	2185	2105	2745	1485	2115	2148.23	0.15	0	8534	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1221	4.39	0.35	12	0.09	495.00	6188.00	10373	20231207	-79.03	1826	20241206	19.11	4905	-55.66	20240202	1826	19.11	20241206	7850	-72.29	20231218	1826	19.11	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
88	20241216	100417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	35	2	1.65	38449440	17954	25.11	2105	2165	2105	2745	1485	2115	2141.55	0.15	0	2342	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1207	4.34	0.35	12	0.03	495.00	6188.00	10373	20231207	-79.27	1826	20241206	17.74	4905	-56.17	20240202	1826	17.74	20241206	7850	-72.61	20231218	1826	17.74	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
89	20241216	090417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	15	2	0.71	16014310	7523	10.52	2105	2140	2105	2745	1485	2115	2128.71	0.15	0	6551	2185	2150	2100	2065	2015	2167	2082	304	630	500	1310	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	10373	20231207	-79.47	1826	20241206	16.65	4905	-56.57	20240202	1826	16.65	20241206	7850	-72.87	20231218	1826	16.65	20241206	1.17	N	033290	500	303 억	86981	N	N	55	N	N
90	20241213	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	65	2	3.17	147717620	70161	87.46	2055	2135	2050	2665	1435	2050	2105.41	0.15	0	1944	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1188	4.27	0.34	12	0.12	495.00	6188.00	10373	20231207	-79.61	1826	20241206	15.83	4905	-56.88	20240202	1826	15.83	20241206	9470	-77.67	20231213	1826	15.83	20241206	1.18	N	033290	500	303 억	85030	N	N	55	N	N
91	20241213	150415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	80	2	3.90	138724255	65931	82.18	2055	2135	2050	2665	1435	2050	2104.08	0.15	0	1979	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1196	4.30	0.34	12	0.12	495.00	6188.00	10373	20231207	-79.47	1826	20241206	16.65	4905	-56.57	20240202	1826	16.65	20241206	9470	-77.51	20231213	1826	16.65	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
92	20241213	140416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	75	2	3.66	129808250	61745	76.96	2055	2135	2050	2665	1435	2050	2102.33	0.15	0	2667	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1193	4.29	0.34	12	0.11	495.00	6188.00	10373	20231207	-79.51	1826	20241206	16.37	4905	-56.68	20240202	1826	16.37	20241206	9470	-77.56	20231213	1826	16.37	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
93	20241213	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	60	2	2.93	96697110	46136	57.51	2055	2115	2050	2665	1435	2050	2095.91	0.15	0	3925	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1185	4.26	0.34	12	0.08	495.00	6188.00	10373	20231207	-79.66	1826	20241206	15.55	4905	-56.98	20240202	1826	15.55	20241206	9470	-77.72	20231213	1826	15.55	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
94	20241213	120416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	60	2	2.93	83926050	40080	49.96	2055	2115	2050	2665	1435	2050	2093.96	0.15	0	1569	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1185	4.26	0.34	12	0.07	495.00	6188.00	10373	20231207	-79.66	1826	20241206	15.55	4905	-56.98	20240202	1826	15.55	20241206	9470	-77.72	20231213	1826	15.55	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
95	20241213	110415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	35	2	1.71	58960175	28185	35.13	2055	2110	2050	2665	1435	2050	2091.90	0.15	0	-2593	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1171	4.21	0.34	12	0.05	495.00	6188.00	10373	20231207	-79.90	1826	20241206	14.18	4905	-57.49	20240202	1826	14.18	20241206	9470	-77.98	20231213	1826	14.18	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
96	20241213	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	45	2	2.20	32849745	15733	19.61	2055	2105	2050	2665	1435	2050	2087.95	0.15	0	352	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1176	4.23	0.34	12	0.03	495.00	6188.00	10373	20231207	-79.80	1826	20241206	14.73	4905	-57.29	20240202	1826	14.73	20241206	9470	-77.88	20231213	1826	14.73	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
97	20241213	090416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	10	2	0.49	1889790	918	1.14	2055	2070	2050	2665	1435	2050	2058.59	0.15	0	332	2133	2091	2063	2021	1993	2077	2007	304	615	500	1270	5	1	56156301	1157	4.16	0.33	12	0.00	495.00	6188.00	10373	20231207	-80.14	1826	20241206	12.81	4905	-58.00	20240202	1826	12.81	20241206	9470	-78.25	20231213	1826	12.81	20241206	1.18	N	033290	500	303 억	85030	N	N	2	N	N
98	20241212	160421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-20	5	-0.97	164481135	79593	82.13	2055	2105	2035	2690	1450	2070	2066.53	0.15	0	51	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1151	4.14	0.33	12	0.14	495.00	6188.00	11003	20231205	-81.37	1826	20241206	12.27	4905	-58.21	20240202	1826	12.27	20241206	10670	-80.79	20231212	1826	12.27	20241206	1.22	N	033290	500	303 억	84979	N	N	2	N	N
99	20241212	150414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-20	5	-0.97	162762165	78755	81.26	2055	2105	2035	2690	1450	2070	2066.69	0.15	0	-34	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1151	4.14	0.33	12	0.14	495.00	6188.00	11003	20231205	-81.37	1826	20241206	12.27	4905	-58.21	20240202	1826	12.27	20241206	10670	-80.79	20231212	1826	12.27	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
100	20241212	140413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-15	5	-0.72	147187535	71166	73.43	2055	2105	2035	2690	1450	2070	2068.23	0.15	0	337	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1154	4.15	0.33	12	0.13	495.00	6188.00	11003	20231205	-81.32	1826	20241206	12.54	4905	-58.10	20240202	1826	12.54	20241206	10670	-80.74	20231212	1826	12.54	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
101	20241212	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-25	5	-1.21	145334450	70261	72.50	2055	2105	2035	2690	1450	2070	2068.49	0.15	0	333	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1148	4.13	0.33	12	0.13	495.00	6188.00	11003	20231205	-81.41	1826	20241206	11.99	4905	-58.31	20240202	1826	11.99	20241206	10670	-80.83	20231212	1826	11.99	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
102	20241212	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-25	5	-1.21	133669330	64552	66.61	2055	2105	2045	2690	1450	2070	2070.72	0.15	0	-395	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1148	4.13	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.41	1826	20241206	11.99	4905	-58.31	20240202	1826	11.99	20241206	10670	-80.83	20231212	1826	11.99	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
103	20241212	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-10	5	-0.48	124454390	60051	61.96	2055	2105	2050	2690	1450	2070	2072.48	0.15	0	-1937	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1157	4.16	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.28	1826	20241206	12.81	4905	-58.00	20240202	1826	12.81	20241206	10670	-80.69	20231212	1826	12.81	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
104	20241212	100410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-5	5	-0.24	113736895	54849	56.59	2055	2105	2055	2690	1450	2070	2073.64	0.15	0	-3678	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1160	4.17	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.23	1826	20241206	13.09	4905	-57.90	20240202	1826	13.09	20241206	10670	-80.65	20231212	1826	13.09	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
105	20241212	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-10	5	-0.48	5092320	2475	2.55	2055	2060	2055	2690	1450	2070	2057.50	0.15	0	1305	2180	2125	2055	2000	1930	2152	2027	304	620	500	1280	5	1	56156301	1157	4.16	0.33	12	0.00	495.00	6188.00	11003	20231205	-81.28	1826	20241206	12.81	4905	-58.00	20240202	1826	12.81	20241206	10670	-80.69	20231212	1826	12.81	20241206	1.22	N	033290	500	303 억	84979	N	N	8	N	N
106	20241211	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	60	2	2.99	198738297	96764	57.19	1985	2110	1985	2610	1410	2010	2053.85	0.13	0	14145	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1162	4.18	0.33	12	0.17	495.00	6188.00	11003	20231205	-81.19	1826	20241206	13.36	4905	-57.80	20240202	1826	13.36	20241206	11690	-82.29	20231211	1826	13.36	20241206	1.24	N	033290	500	303 억	70504	N	N	8	N	N
107	20241211	150318	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	60	2	2.99	195865772	95377	56.37	1985	2110	1985	2610	1410	2010	2053.60	0.13	0	13997	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1162	4.18	0.33	12	0.17	495.00	6188.00	11003	20231205	-81.19	1826	20241206	13.36	4905	-57.80	20240202	1826	13.36	20241206	11690	-82.29	20231211	1826	13.36	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
108	20241211	140413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	45	2	2.24	189681302	92376	54.59	1985	2110	1985	2610	1410	2010	2053.36	0.13	0	14337	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1154	4.15	0.33	12	0.16	495.00	6188.00	11003	20231205	-81.32	1826	20241206	12.54	4905	-58.10	20240202	1826	12.54	20241206	11690	-82.42	20231211	1826	12.54	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
109	20241211	130414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	75	2	3.73	171797542	83738	49.49	1985	2110	1985	2610	1410	2010	2051.61	0.13	0	18174	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1171	4.21	0.34	12	0.15	495.00	6188.00	11003	20231205	-81.05	1826	20241206	14.18	4905	-57.49	20240202	1826	14.18	20241206	11690	-82.16	20231211	1826	14.18	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
110	20241211	120415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	55	2	2.74	126561957	62086	36.69	1985	2075	1985	2610	1410	2010	2038.49	0.13	0	16529	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1160	4.17	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.23	1826	20241206	13.09	4905	-57.90	20240202	1826	13.09	20241206	11690	-82.34	20231211	1826	13.09	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
111	20241211	110413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	60	2	2.99	118316517	58096	34.33	1985	2075	1985	2610	1410	2010	2036.57	0.13	0	17603	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1162	4.18	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.19	1826	20241206	13.36	4905	-57.80	20240202	1826	13.36	20241206	11690	-82.29	20231211	1826	13.36	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
112	20241211	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	35	2	1.74	65151827	32142	19.00	1985	2050	1985	2610	1410	2010	2027.00	0.13	0	14309	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1148	4.13	0.33	12	0.06	495.00	6188.00	11003	20231205	-81.41	1826	20241206	11.99	4905	-58.31	20240202	1826	11.99	20241206	11690	-82.51	20231211	1826	11.99	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
113	20241211	090415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	0	3	0.00	4868612	2433	1.44	1985	2010	1985	2610	1410	2010	2001.07	0.13	0	1912	2130	2070	1950	1890	1770	2100	1920	304	600	500	1240	5	1	56156301	1129	4.06	0.32	12	0.00	495.00	6188.00	11003	20231205	-81.73	1826	20241206	10.08	4905	-59.02	20240202	1826	10.08	20241206	11690	-82.81	20231211	1826	10.08	20241206	1.24	N	033290	500	303 억	70504	N	N	0	N	N
114	20241210	160411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	160	2	8.65	331151094	169209	81.78	1831	2010	1830	2405	1295	1850	1957.05	0.00	0	74986	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	5	1	56156301	1129	4.06	0.32	12	0.30	495.00	6188.00	11003	20231205	-81.73	1826	20241206	10.08	4905	-59.02	20240202	1826	10.08	20241206	11690	-82.81	20231211	1826	10.08	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
115	20241210	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	147	2	7.95	314751317	161022	77.82	1831	2010	1830	2405	1295	1850	1954.71	0.00	0	72324	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	1	1	56156301	1121	4.03	0.32	12	0.29	495.00	6188.00	11003	20231205	-81.85	1826	20241206	9.36	4905	-59.29	20240202	1826	9.36	20241206	11690	-82.92	20231211	1826	9.36	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
116	20241210	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	155	2	8.38	299008591	153152	74.02	1831	2010	1830	2405	1295	1850	1952.36	0.00	0	69487	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	5	1	56156301	1126	4.05	0.32	12	0.27	495.00	6188.00	11003	20231205	-81.78	1826	20241206	9.80	4905	-59.12	20240202	1826	9.80	20241206	11690	-82.85	20231211	1826	9.80	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
117	20241210	130410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	155	2	8.38	239284336	123239	59.56	1831	2005	1830	2405	1295	1850	1941.63	0.00	0	61694	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	5	1	56156301	1126	4.05	0.32	12	0.22	495.00	6188.00	11003	20231205	-81.78	1826	20241206	9.80	4905	-59.12	20240202	1826	9.80	20241206	11690	-82.85	20231211	1826	9.80	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
118	20241210	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1975	125	2	6.76	176970307	91849	44.39	1831	1982	1830	2405	1295	1850	1926.75	0.00	0	42360	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	1	1	56156301	1109	3.99	0.32	12	0.16	495.00	6188.00	11003	20231205	-82.05	1826	20241206	8.16	4905	-59.73	20240202	1826	8.16	20241206	11690	-83.11	20231211	1826	8.16	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
119	20241210	110410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1974	124	2	6.70	156434907	81436	39.36	1831	1982	1830	2405	1295	1850	1920.96	0.00	0	38873	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	1	1	56156301	1109	3.99	0.32	12	0.15	495.00	6188.00	11003	20231205	-82.06	1826	20241206	8.11	4905	-59.76	20240202	1826	8.11	20241206	11690	-83.11	20231211	1826	8.11	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
120	20241210	100410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1943	93	2	5.03	110032757	57825	27.95	1831	1947	1830	2405	1295	1850	1902.86	0.00	0	29590	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	1	1	56156301	1091	3.93	0.31	12	0.10	495.00	6188.00	11003	20231205	-82.34	1826	20241206	6.41	4905	-60.39	20240202	1826	6.41	20241206	11690	-83.38	20231211	1826	6.41	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
121	20241210	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	10	2	0.54	28645507	15497	7.49	1831	1874	1830	2405	1295	1850	1848.45	0.00	0	10519	2030	1940	1895	1805	1760	1917	1782	304	555	500	1140	1	1	56156301	1045	3.76	0.30	12	0.03	495.00	6188.00	11003	20231205	-83.10	1826	20241206	1.86	4905	-62.08	20240202	1826	1.86	20241206	11690	-84.09	20231211	1826	1.86	20241206	1.31	N	033290	500	303 억	0	N	N	0	N	N
122	20241209	160409	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-135	5	-6.80	387663185	206347	57.42	1985	1985	1850	2580	1390	1985	1878.01	0.12	0	-71983	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1039	3.74	0.30	12	0.37	495.00	6188.00	11003	20231205	-83.19	1826	20241206	1.31	4905	-62.28	20240202	1826	1.31	20241206	11690	-84.17	20231211	1826	1.31	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
123	20241209	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	-123	5	-6.20	357172942	189912	52.84	1985	1985	1859	2580	1390	1985	1879.94	0.12	0	-64908	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1046	3.76	0.30	12	0.34	495.00	6188.00	11003	20231205	-83.08	1826	20241206	1.97	4905	-62.04	20240202	1826	1.97	20241206	11690	-84.07	20231211	1826	1.97	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
124	20241209	140410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	-113	5	-5.69	322523749	171342	47.68	1985	1985	1862	2580	1390	1985	1881.48	0.12	0	-55349	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1051	3.78	0.30	12	0.31	495.00	6188.00	11003	20231205	-82.99	1826	20241206	2.52	4905	-61.83	20240202	1826	2.52	20241206	11690	-83.99	20231211	1826	2.52	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
125	20241209	130411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1873	-112	5	-5.64	279551761	148399	41.29	1985	1985	1862	2580	1390	1985	1882.80	0.12	0	-52045	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1052	3.78	0.30	12	0.26	495.00	6188.00	11003	20231205	-82.98	1826	20241206	2.57	4905	-61.81	20240202	1826	2.57	20241206	11690	-83.98	20231211	1826	2.57	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
126	20241209	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	-106	5	-5.34	256591653	136205	37.90	1985	1985	1862	2580	1390	1985	1882.79	0.12	0	-45971	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1055	3.80	0.30	12	0.24	495.00	6188.00	11003	20231205	-82.92	1826	20241206	2.90	4905	-61.69	20240202	1826	2.90	20241206	11690	-83.93	20231211	1826	2.90	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
127	20241209	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	-117	5	-5.89	230136661	122067	33.97	1985	1985	1862	2580	1390	1985	1884.15	0.12	0	-43142	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1049	3.77	0.30	12	0.22	495.00	6188.00	11003	20231205	-83.02	1826	20241206	2.30	4905	-61.92	20240202	1826	2.30	20241206	11690	-84.02	20231211	1826	2.30	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
128	20241209	100410	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-109	5	-5.49	179905554	95346	26.53	1985	1985	1862	2580	1390	1985	1885.38	0.12	0	-21687	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1053	3.79	0.30	12	0.17	495.00	6188.00	11003	20231205	-82.95	1826	20241206	2.74	4905	-61.75	20240202	1826	2.74	20241206	11690	-83.95	20231211	1826	2.74	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
129	20241209	090408	57	100.00	KOSDAQ		유통	N	N	N	N	N	1919	-66	5	-3.32	18397432	9395	2.61	1985	1985	1919	2580	1390	1985	1953.43	0.12	0	-3457	2137	2060	1943	1866	1749	2099	1905	304	595	500	1230	1	1	56156301	1078	3.88	0.31	12	0.02	495.00	6188.00	11003	20231205	-82.56	1826	20241206	5.09	4905	-60.88	20240202	1826	5.09	20241206	11690	-83.58	20231211	1826	5.09	20241206	1.33	N	033290	500	303 억	68123	N	N	0	N	N
130	20241206	160407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1985	69	2	3.60	678660406	358011	257.50	1916	2020	1826	2490	1342	1916	1895.32	0.09	0	16879	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1115	4.01	0.32	12	0.64	495.00	6188.00	11003	20231205	-81.96	1826	20241206	8.71	4905	-59.53	20240202	1826	8.71	20241206	12180	-83.70	20231207	1826	8.71	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
131	20241206	150408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1987	71	2	3.71	659838647	348518	250.67	1916	2020	1826	2490	1342	1916	1893.27	0.09	0	18751	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1116	4.01	0.32	12	0.62	495.00	6188.00	11003	20231205	-81.94	1826	20241206	8.82	4905	-59.49	20240202	1826	8.82	20241206	12180	-83.69	20231207	1826	8.82	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
132	20241206	140407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1917	1	2	0.05	581474963	308447	221.85	1916	1938	1826	2490	1342	1916	1885.17	0.09	0	-545	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1077	3.87	0.31	12	0.55	495.00	6188.00	11003	20231205	-82.58	1826	20241206	4.98	4905	-60.92	20240202	1826	4.98	20241206	12180	-84.26	20231207	1826	4.98	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
133	20241206	130408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1914	-2	5	-0.10	497994994	264818	190.47	1916	1927	1826	2490	1342	1916	1880.52	0.09	0	-7605	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1075	3.87	0.31	12	0.47	495.00	6188.00	11003	20231205	-82.60	1826	20241206	4.82	4905	-60.98	20240202	1826	4.82	20241206	12180	-84.29	20231207	1826	4.82	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
134	20241206	120405	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1916	0	3	0.00	470130077	250216	179.97	1916	1927	1826	2490	1342	1916	1878.90	0.09	0	-4737	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1076	3.87	0.31	12	0.45	495.00	6188.00	11003	20231205	-82.59	1826	20241206	4.93	4905	-60.94	20240202	1826	4.93	20241206	12180	-84.27	20231207	1826	4.93	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
135	20241206	110407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1850	-66	5	-3.44	366775623	195729	140.78	1916	1927	1826	2490	1342	1916	1873.90	0.09	0	-2880	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1039	3.74	0.30	12	0.35	495.00	6188.00	11003	20231205	-83.19	1826	20241206	1.31	4905	-62.28	20240202	1826	1.31	20241206	12180	-84.81	20231207	1826	1.31	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
136	20241206	100404	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1881	-35	5	-1.83	176365691	92933	66.84	1916	1927	1875	2490	1342	1916	1897.77	0.09	0	-25907	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1056	3.80	0.30	12	0.17	495.00	6188.00	11003	20231205	-82.90	1875	20241206	0.32	4905	-61.65	20240202	1875	0.32	20241206	12180	-84.56	20231207	1875	0.32	20241206	1.33	N	033290	500	303 억	51540	N	N	0	N	N
137	20241206	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1924	8	2	0.42	9573160	4987	3.59	1916	1927	1916	2490	1342	1916	1919.62	0.09	0	-134	2034	1974	1945	1885	1856	1960	1871	304	574	500	1180	1	1	56156301	1080	3.89	0.31	12	0.01	495.00	6188.00	11003	20231205	-82.51	1912	20241115	0.63	4905	-60.77	20240202	1912	0.63	20241115	12180	-84.20	20231207	1912	0.63	20241115	1.33	N	033290	500	303 억	51540	N	N	0	N	N
138	20241205	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	1916	-84	5	-4.20	270494864	138758	92.25	2005	2005	1916	2600	1400	2000	1949.55	0.19	0	-53886	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1076	3.87	0.31	12	0.25	495.00	6188.00	11003	20231205	-82.59	1912	20241115	0.21	4905	-60.94	20240202	1912	0.21	20241115	12920	-85.17	20231205	1912	0.21	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
139	20241205	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1928	-72	5	-3.60	230678641	118009	78.46	2005	2005	1926	2600	1400	2000	1954.75	0.19	0	-49279	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1083	3.89	0.31	12	0.21	495.00	6188.00	11003	20231205	-82.48	1912	20241115	0.84	4905	-60.69	20240202	1912	0.84	20241115	12920	-85.08	20231205	1912	0.84	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
140	20241205	140402	57	100.00	KOSDAQ		유통	N	N	N	N	N	1959	-41	5	-2.05	123490815	62815	41.76	2005	2005	1957	2600	1400	2000	1965.94	0.19	0	-26931	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1100	3.96	0.32	12	0.11	495.00	6188.00	11003	20231205	-82.20	1912	20241115	2.46	4905	-60.06	20240202	1912	2.46	20241115	12920	-84.84	20231205	1912	2.46	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
141	20241205	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	-43	5	-2.15	111939534	56919	37.84	2005	2005	1957	2600	1400	2000	1966.65	0.19	0	-24578	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1099	3.95	0.32	12	0.10	495.00	6188.00	11003	20231205	-82.21	1912	20241115	2.35	4905	-60.10	20240202	1912	2.35	20241115	12920	-84.85	20231205	1912	2.35	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
142	20241205	120403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1971	-29	5	-1.45	86556165	43978	29.24	2005	2005	1959	2600	1400	2000	1968.17	0.19	0	-14927	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1107	3.98	0.32	12	0.08	495.00	6188.00	11003	20231205	-82.09	1912	20241115	3.09	4905	-59.82	20240202	1912	3.09	20241115	12920	-84.74	20231205	1912	3.09	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
143	20241205	110401	57	100.00	KOSDAQ		유통	N	N	N	N	N	1966	-34	5	-1.70	75661841	38450	25.56	2005	2005	1959	2600	1400	2000	1967.80	0.19	0	-15062	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1104	3.97	0.32	12	0.07	495.00	6188.00	11003	20231205	-82.13	1912	20241115	2.82	4905	-59.92	20240202	1912	2.82	20241115	12920	-84.78	20231205	1912	2.82	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
144	20241205	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	1962	-38	5	-1.90	48818323	24799	16.49	2005	2005	1959	2600	1400	2000	1968.56	0.19	0	-15258	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	1	1	56156301	1102	3.96	0.32	12	0.04	495.00	6188.00	11003	20231205	-82.17	1912	20241115	2.62	4905	-60.00	20240202	1912	2.62	20241115	12920	-84.81	20231205	1912	2.62	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
145	20241205	090402	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	0	3	0.00	471070	235	0.16	2005	2005	2000	2600	1400	2000	2004.55	0.19	0	-51	2040	2019	1989	1968	1938	2030	1979	304	600	500	1240	5	1	56156301	1123	4.04	0.32	12	0.00	495.00	6188.00	11003	20231205	-81.82	1912	20241115	4.60	4905	-59.23	20240202	1912	4.60	20241115	12920	-84.52	20231205	1912	4.60	20241115	1.34	N	033290	500	303 억	105790	N	N	0	N	N
146	20241204	160356	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	6	2	0.30	297218265	150008	109.01	1984	2010	1959	2590	1396	1994	1981.35	0.15	0	21734	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	5	1	56156301	1123	4.04	0.32	12	0.27	495.00	6188.00	11003	20231205	-81.82	1912	20241115	4.60	4905	-59.23	20240202	1912	4.60	20241115	12920	-84.52	20231205	1912	4.60	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
147	20241204	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	1991	-3	5	-0.15	294288923	148538	107.94	1984	2010	1959	2590	1396	1994	1981.24	0.15	0	21904	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1118	4.02	0.32	12	0.26	495.00	6188.00	11003	20231205	-81.90	1912	20241115	4.13	4905	-59.41	20240202	1912	4.13	20241115	12920	-84.59	20231205	1912	4.13	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
148	20241204	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	1992	-2	5	-0.10	222714498	112559	81.80	1984	1997	1959	2590	1396	1994	1978.65	0.15	0	6062	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1119	4.02	0.32	12	0.20	495.00	6188.00	11003	20231205	-81.90	1912	20241115	4.18	4905	-59.39	20240202	1912	4.18	20241115	12920	-84.58	20231205	1912	4.18	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
149	20241204	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	1986	-8	5	-0.40	181923646	92034	66.88	1984	1997	1959	2590	1396	1994	1976.70	0.15	0	-2995	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1115	4.01	0.32	12	0.16	495.00	6188.00	11003	20231205	-81.95	1912	20241115	3.87	4905	-59.51	20240202	1912	3.87	20241115	12920	-84.63	20231205	1912	3.87	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
150	20241204	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1977	-17	5	-0.85	175850283	88974	64.66	1984	1997	1959	2590	1396	1994	1976.42	0.15	0	-4230	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1110	3.99	0.32	12	0.16	495.00	6188.00	11003	20231205	-82.03	1912	20241115	3.40	4905	-59.69	20240202	1912	3.40	20241115	12920	-84.70	20231205	1912	3.40	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
151	20241204	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	-15	5	-0.75	168938763	85478	62.12	1984	1997	1959	2590	1396	1994	1976.40	0.15	0	-4352	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1111	4.00	0.32	12	0.15	495.00	6188.00	11003	20231205	-82.01	1912	20241115	3.50	4905	-59.65	20240202	1912	3.50	20241115	12920	-84.68	20231205	1912	3.50	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
152	20241204	100348	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-4	5	-0.20	138132592	69953	50.83	1984	1997	1959	2590	1396	1994	1974.65	0.15	0	-4467	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1118	4.02	0.32	12	0.12	495.00	6188.00	11003	20231205	-81.91	1912	20241115	4.08	4905	-59.43	20240202	1912	4.08	20241115	12920	-84.60	20231205	1912	4.08	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
153	20241204	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	1972	-22	5	-1.10	7428049	3749	2.72	1984	1984	1962	2590	1396	1994	1981.34	0.15	0	-1269	2043	2018	1985	1960	1927	2031	1973	304	596	500	1230	1	1	56156301	1107	3.98	0.32	12	0.01	495.00	6188.00	11003	20231205	-82.08	1912	20241115	3.14	4905	-59.80	20240202	1912	3.14	20241115	12920	-84.74	20231205	1912	3.14	20241115	1.38	N	033290	500	303 억	84056	N	N	11	N	N
154	20241203	160415	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	49	2	2.52	272560615	137585	50.57	1952	2010	1952	2525	1362	1945	1981.03	0.08	0	40781	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1120	4.03	0.32	12	0.25	495.00	6188.00	11003	20231205	-81.88	1912	20241115	4.29	4905	-59.35	20240202	1912	4.29	20241115	12920	-84.57	20231205	1912	4.29	20241115	1.36	N	033290	500	303 억	43275	N	N	11	N	N
155	20241203	150423	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	52	2	2.67	268394336	135500	49.80	1952	2010	1952	2525	1362	1945	1980.77	0.08	0	39749	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1121	4.03	0.32	12	0.24	495.00	6188.00	11003	20231205	-81.85	1912	20241115	4.45	4905	-59.29	20240202	1912	4.45	20241115	12920	-84.54	20231205	1912	4.45	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
156	20241203	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	1984	39	2	2.01	256954147	129754	47.69	1952	2010	1952	2525	1362	1945	1980.32	0.08	0	36166	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1114	4.01	0.32	12	0.23	495.00	6188.00	11003	20231205	-81.97	1912	20241115	3.77	4905	-59.55	20240202	1912	3.77	20241115	12920	-84.64	20231205	1912	3.77	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
157	20241203	130411	57	100.00	KOSDAQ		유통	N	N	N	N	N	1977	32	2	1.65	246586638	124520	45.77	1952	2010	1952	2525	1362	1945	1980.30	0.08	0	34478	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1110	3.99	0.32	12	0.22	495.00	6188.00	11003	20231205	-82.03	1912	20241115	3.40	4905	-59.69	20240202	1912	3.40	20241115	12920	-84.70	20231205	1912	3.40	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
158	20241203	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	34	2	1.75	240780914	121579	44.68	1952	2010	1952	2525	1362	1945	1980.45	0.08	0	33072	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1111	4.00	0.32	12	0.22	495.00	6188.00	11003	20231205	-82.01	1912	20241115	3.50	4905	-59.65	20240202	1912	3.50	20241115	12920	-84.68	20231205	1912	3.50	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
159	20241203	110412	57	100.00	KOSDAQ		유통	N	N	N	N	N	1978	33	2	1.70	210567972	106263	39.06	1952	2010	1952	2525	1362	1945	1981.57	0.08	0	25930	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1111	4.00	0.32	12	0.19	495.00	6188.00	11003	20231205	-82.02	1912	20241115	3.45	4905	-59.67	20240202	1912	3.45	20241115	12920	-84.69	20231205	1912	3.45	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
160	20241203	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	20	2	1.03	151945928	76592	28.15	1952	2010	1952	2525	1362	1945	1983.84	0.08	0	21202	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1103	3.97	0.32	12	0.14	495.00	6188.00	11003	20231205	-82.14	1912	20241115	2.77	4905	-59.94	20240202	1912	2.77	20241115	12920	-84.79	20231205	1912	2.77	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
161	20241203	090404	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	20	2	1.03	421944	215	0.08	1952	1970	1952	2525	1362	1945	1962.53	0.08	0	161	2065	2005	1975	1915	1885	1990	1900	304	580	500	1200	1	1	56156301	1103	3.97	0.32	12	0.00	495.00	6188.00	11003	20231205	-82.14	1912	20241115	2.77	4905	-59.94	20240202	1912	2.77	20241115	12920	-84.79	20231205	1912	2.77	20241115	1.36	N	033290	500	303 억	43275	N	N	0	N	N
162	20241202	160352	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	-65	5	-3.23	536507883	271987	319.50	2020	2035	1945	2610	1410	2010	1972.77	0.14	0	-34874	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1092	3.93	0.31	12	0.48	495.00	6188.00	11003	20231205	-82.32	1912	20241115	1.73	4905	-60.35	20240202	1912	1.73	20241115	12920	-84.95	20231205	1912	1.73	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
163	20241202	150416	57	100.00	KOSDAQ		유통	N	N	N	N	N	1951	-59	5	-2.94	502819893	254692	299.18	2020	2035	1950	2610	1410	2010	1974.23	0.14	0	-27375	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1096	3.94	0.32	12	0.45	495.00	6188.00	11003	20231205	-82.27	1912	20241115	2.04	4905	-60.22	20240202	1912	2.04	20241115	12920	-84.90	20231205	1912	2.04	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
164	20241202	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	1969	-41	5	-2.04	418595633	211598	248.56	2020	2035	1954	2610	1410	2010	1978.26	0.14	0	-24523	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1106	3.98	0.32	12	0.38	495.00	6188.00	11003	20231205	-82.10	1912	20241115	2.98	4905	-59.86	20240202	1912	2.98	20241115	12920	-84.76	20231205	1912	2.98	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
165	20241202	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	-53	5	-2.64	363501226	183487	215.54	2020	2035	1954	2610	1410	2010	1981.07	0.14	0	-37560	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1099	3.95	0.32	12	0.33	495.00	6188.00	11003	20231205	-82.21	1912	20241115	2.35	4905	-60.10	20240202	1912	2.35	20241115	12920	-84.85	20231205	1912	2.35	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
166	20241202	120419	57	100.00	KOSDAQ		유통	N	N	N	N	N	1958	-52	5	-2.59	303805174	153027	179.76	2020	2035	1957	2610	1410	2010	1985.30	0.14	0	-32068	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1100	3.96	0.32	12	0.27	495.00	6188.00	11003	20231205	-82.20	1912	20241115	2.41	4905	-60.08	20240202	1912	2.41	20241115	12920	-84.85	20231205	1912	2.41	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
167	20241202	110356	57	100.00	KOSDAQ		유통	N	N	N	N	N	1978	-32	5	-1.59	216918886	108945	127.97	2020	2035	1971	2610	1410	2010	1991.09	0.14	0	-13923	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1111	4.00	0.32	12	0.19	495.00	6188.00	11003	20231205	-82.02	1912	20241115	3.45	4905	-59.67	20240202	1912	3.45	20241115	12920	-84.69	20231205	1912	3.45	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
168	20241202	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	1983	-27	5	-1.34	107457603	53605	62.97	2020	2035	1982	2610	1410	2010	2004.62	0.14	0	-12458	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	1	1	56156301	1114	4.01	0.32	12	0.10	495.00	6188.00	11003	20231205	-81.98	1912	20241115	3.71	4905	-59.57	20240202	1912	3.71	20241115	12920	-84.65	20231205	1912	3.71	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N
169	20241202	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	20	2	1.00	1478865	730	0.86	2020	2030	2010	2610	1410	2010	2025.84	0.14	0	-39	2124	2067	2033	1976	1942	2050	1959	304	600	500	1240	5	1	56156301	1140	4.10	0.33	12	0.00	495.00	6188.00	11003	20231205	-81.55	1912	20241115	6.17	4905	-58.61	20240202	1912	6.17	20241115	12920	-84.29	20231205	1912	6.17	20241115	1.36	N	033290	500	303 억	77011	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History