KissMeData/093520/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
3	20241231	150749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
4	20241231	140754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
5	20241231	130756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
6	20241231	120755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
7	20241231	110754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
8	20241231	100749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
9	20241231	090757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270626250	33263	60.57	7900	8230	7890	10430	5630	8030	8135.83	15.03	9060	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2428971	N	N	N	N
10	20241230	160751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	270255900	33218	60.49	7900	8230	7890	10430	5630	8030	8135.83	14.97	0	8604	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
11	20241230	150754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	160	2	1.99	228969200	28183	51.32	7900	8230	7890	10430	5630	8030	8124.37	14.97	0	5285	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1324	6.54	1.02	12	0.17	1252.00	8054.00	19440	20240215	-57.87	6810	20241210	20.26	19440	-57.87	20240215	6810	20.26	20241210	19440	-57.87	20240215	6810	20.26	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
12	20241230	140754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	200	2	2.49	195328920	24087	43.86	7900	8230	7890	10430	5630	8030	8109.31	14.97	0	3112	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1330	6.57	1.02	12	0.15	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
13	20241230	130753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	160	2	1.99	168369870	20800	37.88	7900	8190	7890	10430	5630	8030	8094.71	14.97	0	1903	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1324	6.54	1.02	12	0.13	1252.00	8054.00	19440	20240215	-57.87	6810	20241210	20.26	19440	-57.87	20240215	6810	20.26	20241210	19440	-57.87	20240215	6810	20.26	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
14	20241230	120751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8130	100	2	1.25	155236890	19189	34.94	7900	8180	7890	10430	5630	8030	8089.89	14.97	0	687	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1314	6.49	1.01	12	0.12	1252.00	8054.00	19440	20240215	-58.18	6810	20241210	19.38	19440	-58.18	20240215	6810	19.38	20241210	19440	-58.18	20240215	6810	19.38	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
15	20241230	110753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	110	2	1.37	135213070	16731	30.47	7900	8180	7890	10430	5630	8030	8081.59	14.97	0	687	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1316	6.50	1.01	12	0.10	1252.00	8054.00	19440	20240215	-58.13	6810	20241210	19.53	19440	-58.13	20240215	6810	19.53	20241210	19440	-58.13	20240215	6810	19.53	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
16	20241230	100752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	80	2	1.00	102064890	12667	23.07	7900	8160	7890	10430	5630	8030	8057.54	14.97	0	688	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1311	6.48	1.01	12	0.08	1252.00	8054.00	19440	20240215	-58.28	6810	20241210	19.09	19440	-58.28	20240215	6810	19.09	20241210	19440	-58.28	20240215	6810	19.09	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
17	20241230	090754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	-40	5	-0.50	21754090	2739	4.99	7900	8000	7890	10430	5630	8030	7942.35	14.97	0	-407	8356	8192	8106	7942	7856	8150	7900	81	2400	500	5130	10	1	16163092	1291	6.38	0.99	12	0.02	1252.00	8054.00	19440	20240215	-58.90	6810	20241210	17.33	19440	-58.90	20240215	6810	17.33	20241210	19440	-58.90	20240215	6810	17.33	20241210	1.64	N	093520	500	80 억	2419911	N	N	N	N
18	20241227	160749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	-230	5	-2.78	438291500	53931	52.57	8250	8270	8020	10730	5790	8260	8126.89	15.01	0	-6516	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1298	6.41	1.00	12	0.33	1252.00	8054.00	19440	20240215	-58.69	6810	20241210	17.91	19440	-58.69	20240215	6810	17.91	20241210	19440	-58.69	20240215	6810	17.91	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
19	20241227	150748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-210	5	-2.54	417304040	51317	50.02	8250	8270	8020	10730	5790	8260	8131.89	15.01	0	-5928	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1301	6.43	1.00	12	0.32	1252.00	8054.00	19440	20240215	-58.59	6810	20241210	18.21	19440	-58.59	20240215	6810	18.21	20241210	19440	-58.59	20240215	6810	18.21	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
20	20241227	140751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	-230	5	-2.78	394172870	48441	47.22	8250	8270	8020	10730	5790	8260	8137.17	15.01	0	-5312	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1298	6.41	1.00	12	0.30	1252.00	8054.00	19440	20240215	-58.69	6810	20241210	17.91	19440	-58.69	20240215	6810	17.91	20241210	19440	-58.69	20240215	6810	17.91	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
21	20241227	130751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	-220	5	-2.66	380168760	46699	45.52	8250	8270	8020	10730	5790	8260	8140.83	15.01	0	-4190	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1300	6.42	1.00	12	0.29	1252.00	8054.00	19440	20240215	-58.64	6810	20241210	18.06	19440	-58.64	20240215	6810	18.06	20241210	19440	-58.64	20240215	6810	18.06	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
22	20241227	120751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-210	5	-2.54	343351910	42118	41.06	8250	8270	8030	10730	5790	8260	8152.14	15.01	0	-1336	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1301	6.43	1.00	12	0.26	1252.00	8054.00	19440	20240215	-58.59	6810	20241210	18.21	19440	-58.59	20240215	6810	18.21	20241210	19440	-58.59	20240215	6810	18.21	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
23	20241227	110749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	-160	5	-1.94	255389610	31216	30.43	8250	8270	8100	10730	5790	8260	8181.37	15.01	0	3387	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1309	6.47	1.01	12	0.19	1252.00	8054.00	19440	20240215	-58.33	6810	20241210	18.94	19440	-58.33	20240215	6810	18.94	20241210	19440	-58.33	20240215	6810	18.94	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
24	20241227	100747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	-10	5	-0.12	182036920	22222	21.66	8250	8270	8110	10730	5790	8260	8191.74	15.01	0	4609	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1333	6.59	1.02	12	0.14	1252.00	8054.00	19440	20240215	-57.56	6810	20241210	21.15	19440	-57.56	20240215	6810	21.15	20241210	19440	-57.56	20240215	6810	21.15	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
25	20241227	090752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-70	5	-0.85	68394570	8297	8.09	8250	8270	8120	10730	5790	8260	8243.29	15.01	0	596	8740	8500	8280	8040	7820	8390	7930	81	2470	500	5280	10	1	16163092	1324	6.54	1.02	12	0.05	1252.00	8054.00	19440	20240215	-57.87	6810	20241210	20.26	19440	-57.87	20240215	6810	20.26	20241210	19440	-57.87	20240215	6810	20.26	20241210	1.64	N	093520	500	80 억	2426407	N	N	N	N
26	20241226	160745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-60	5	-0.72	849715360	102452	186.57	8330	8520	8060	10810	5830	8320	8293.79	14.92	0	15155	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1335	6.60	1.03	12	0.63	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
27	20241226	150742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-60	5	-0.72	831818270	100284	182.62	8330	8520	8060	10810	5830	8320	8294.63	14.92	0	15699	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1335	6.60	1.03	12	0.62	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
28	20241226	140741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-60	5	-0.72	769511300	92745	168.89	8330	8520	8060	10810	5830	8320	8297.07	14.92	0	14619	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1335	6.60	1.03	12	0.57	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
29	20241226	130744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	0	3	0.00	689397690	83082	151.30	8330	8520	8060	10810	5830	8320	8297.80	14.92	0	15055	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1345	6.65	1.03	12	0.51	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
30	20241226	120740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-40	5	-0.48	647592820	78059	142.15	8330	8520	8060	10810	5830	8320	8296.20	14.92	0	12116	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1338	6.61	1.03	12	0.48	1252.00	8054.00	19440	20240215	-57.41	6810	20241210	21.59	19440	-57.41	20240215	6810	21.59	20241210	19440	-57.41	20240215	6810	21.59	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
31	20241226	110741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	-30	5	-0.36	633062930	76303	138.95	8330	8520	8060	10810	5830	8320	8296.70	14.92	0	13186	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1340	6.62	1.03	12	0.47	1252.00	8054.00	19440	20240215	-57.36	6810	20241210	21.73	19440	-57.36	20240215	6810	21.73	20241210	19440	-57.36	20240215	6810	21.73	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
32	20241226	100742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	-30	5	-0.36	578408100	69714	126.95	8330	8520	8060	10810	5830	8320	8296.87	14.92	0	16129	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1340	6.62	1.03	12	0.43	1252.00	8054.00	19440	20240215	-57.36	6810	20241210	21.73	19440	-57.36	20240215	6810	21.73	20241210	19440	-57.36	20240215	6810	21.73	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
33	20241226	090744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	190	2	2.28	37374000	4438	8.08	8330	8510	8330	10810	5830	8320	8421.36	14.92	0	1286	8866	8592	8296	8022	7726	8445	7875	81	2490	500	5320	10	1	16163092	1375	6.80	1.06	12	0.03	1252.00	8054.00	19440	20240215	-56.22	6810	20241210	24.96	19440	-56.22	20240215	6810	24.96	20241210	19440	-56.22	20240215	6810	24.96	20241210	1.66	N	093520	500	80 억	2411271	N	N	N	N
34	20241224	160743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-160	5	-1.89	458695820	54603	84.65	8550	8570	8000	11020	5940	8480	8400.56	14.92	0	-764	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1345	6.65	1.03	12	0.34	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
35	20241224	150742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-100	5	-1.18	432475190	51461	79.78	8550	8570	8000	11020	5940	8480	8403.94	14.92	0	1085	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1354	6.69	1.04	12	0.32	1252.00	8054.00	19440	20240215	-56.89	6810	20241210	23.05	19440	-56.89	20240215	6810	23.05	20241210	19440	-56.89	20240215	6810	23.05	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
36	20241224	140741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-140	5	-1.65	411356140	48937	75.87	8550	8570	8000	11020	5940	8480	8405.83	14.92	0	1594	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1348	6.66	1.04	12	0.30	1252.00	8054.00	19440	20240215	-57.10	6810	20241210	22.47	19440	-57.10	20240215	6810	22.47	20241210	19440	-57.10	20240215	6810	22.47	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
37	20241224	130743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-160	5	-1.89	381560740	45356	70.32	8550	8570	8000	11020	5940	8480	8412.57	14.92	0	1236	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1345	6.65	1.03	12	0.28	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
38	20241224	120741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	-120	5	-1.42	331769770	39377	61.05	8550	8570	8000	11020	5940	8480	8425.47	14.92	0	3422	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1351	6.68	1.04	12	0.24	1252.00	8054.00	19440	20240215	-57.00	6810	20241210	22.76	19440	-57.00	20240215	6810	22.76	20241210	19440	-57.00	20240215	6810	22.76	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
39	20241224	110743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-110	5	-1.30	310685720	36856	57.14	8550	8570	8000	11020	5940	8480	8429.72	14.92	0	5245	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1353	6.69	1.04	12	0.23	1252.00	8054.00	19440	20240215	-56.94	6810	20241210	22.91	19440	-56.94	20240215	6810	22.91	20241210	19440	-56.94	20240215	6810	22.91	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
40	20241224	100742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-110	5	-1.30	275133570	32616	50.56	8550	8570	8000	11020	5940	8480	8435.54	14.92	0	4138	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1353	6.69	1.04	12	0.20	1252.00	8054.00	19440	20240215	-56.94	6810	20241210	22.91	19440	-56.94	20240215	6810	22.91	20241210	19440	-56.94	20240215	6810	22.91	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
41	20241224	090745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	60	2	0.71	12394940	1452	2.25	8550	8570	8490	11020	5940	8480	8536.46	14.92	0	-472	8753	8616	8373	8236	7993	8685	8305	81	2540	500	5420	10	1	16163092	1380	6.82	1.06	12	0.01	1252.00	8054.00	19440	20240215	-56.07	6810	20241210	25.40	19440	-56.07	20240215	6810	25.40	20241210	19440	-56.07	20240215	6810	25.40	20241210	1.67	N	093520	500	80 억	2411869	N	N	N	N
42	20241223	160736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	390	2	4.82	539640170	64302	97.32	8130	8510	8130	10510	5670	8090	8392.28	14.76	0	27123	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1371	6.77	1.05	12	0.40	1252.00	8054.00	19440	20240215	-56.38	6810	20241210	24.52	19440	-56.38	20240215	6810	24.52	20241210	19440	-56.38	20240215	6810	24.52	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
43	20241223	150741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	370	2	4.57	525541920	62638	94.81	8130	8510	8130	10510	5670	8090	8390.15	14.76	0	26867	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1367	6.76	1.05	12	0.39	1252.00	8054.00	19440	20240215	-56.48	6810	20241210	24.23	19440	-56.48	20240215	6810	24.23	20241210	19440	-56.48	20240215	6810	24.23	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
44	20241223	140736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	390	2	4.82	488663110	58290	88.22	8130	8510	8130	10510	5670	8090	8383.31	14.76	0	26142	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1371	6.77	1.05	12	0.36	1252.00	8054.00	19440	20240215	-56.38	6810	20241210	24.52	19440	-56.38	20240215	6810	24.52	20241210	19440	-56.38	20240215	6810	24.52	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
45	20241223	130736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	350	2	4.33	470241030	56115	84.93	8130	8510	8130	10510	5670	8090	8379.95	14.76	0	25410	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1364	6.74	1.05	12	0.35	1252.00	8054.00	19440	20240215	-56.58	6810	20241210	23.94	19440	-56.58	20240215	6810	23.94	20241210	19440	-56.58	20240215	6810	23.94	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
46	20241223	120738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	370	2	4.57	424467300	50681	76.71	8130	8510	8130	10510	5670	8090	8375.27	14.76	0	24262	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1367	6.76	1.05	12	0.31	1252.00	8054.00	19440	20240215	-56.48	6810	20241210	24.23	19440	-56.48	20240215	6810	24.23	20241210	19440	-56.48	20240215	6810	24.23	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
47	20241223	110736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	310	2	3.83	387591900	46306	70.09	8130	8510	8130	10510	5670	8090	8370.23	14.76	0	21549	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1358	6.71	1.04	12	0.29	1252.00	8054.00	19440	20240215	-56.79	6810	20241210	23.35	19440	-56.79	20240215	6810	23.35	20241210	19440	-56.79	20240215	6810	23.35	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
48	20241223	100731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	300	2	3.71	236686360	28426	43.02	8130	8400	8130	10510	5670	8090	8326.40	14.76	0	14637	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1356	6.70	1.04	12	0.18	1252.00	8054.00	19440	20240215	-56.84	6810	20241210	23.20	19440	-56.84	20240215	6810	23.20	20241210	19440	-56.84	20240215	6810	23.20	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
49	20241223	090735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	220	2	2.72	56834480	6879	10.41	8130	8320	8130	10510	5670	8090	8262.03	14.76	0	6164	8423	8256	8153	7986	7883	8205	7935	81	2420	500	5170	10	1	16163092	1343	6.64	1.03	12	0.04	1252.00	8054.00	19440	20240215	-57.25	6810	20241210	22.03	19440	-57.25	20240215	6810	22.03	20241210	19440	-57.25	20240215	6810	22.03	20241210	1.68	N	093520	500	80 억	2384899	N	N	N	N
50	20241220	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-210	5	-2.53	537268050	65918	117.62	8210	8320	8050	10790	5810	8300	8150.56	14.76	0	-43	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1308	6.46	1.00	12	0.41	1252.00	8054.00	19440	20240215	-58.38	6810	20241210	18.80	19440	-58.38	20240215	6810	18.80	20241210	19440	-58.38	20240215	6810	18.80	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
51	20241220	150735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-150	5	-1.81	462726590	56717	101.20	8210	8320	8050	10790	5810	8300	8158.52	14.76	0	-3143	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1317	6.51	1.01	12	0.35	1252.00	8054.00	19440	20240215	-58.08	6810	20241210	19.68	19440	-58.08	20240215	6810	19.68	20241210	19440	-58.08	20240215	6810	19.68	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
52	20241220	140733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-120	5	-1.45	433954450	53187	94.90	8210	8320	8050	10790	5810	8300	8159.03	14.76	0	-2494	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1322	6.53	1.02	12	0.33	1252.00	8054.00	19440	20240215	-57.92	6810	20241210	20.12	19440	-57.92	20240215	6810	20.12	20241210	19440	-57.92	20240215	6810	20.12	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
53	20241220	130732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-160	5	-1.93	411954710	50487	90.09	8210	8320	8050	10790	5810	8300	8159.62	14.76	0	-3314	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1316	6.50	1.01	12	0.31	1252.00	8054.00	19440	20240215	-58.13	6810	20241210	19.53	19440	-58.13	20240215	6810	19.53	20241210	19440	-58.13	20240215	6810	19.53	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
54	20241220	120731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-160	5	-1.93	292726190	35772	63.83	8210	8320	8120	10790	5810	8300	8183.11	14.76	0	-5754	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1316	6.50	1.01	12	0.22	1252.00	8054.00	19440	20240215	-58.13	6810	20241210	19.53	19440	-58.13	20240215	6810	19.53	20241210	19440	-58.13	20240215	6810	19.53	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
55	20241220	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-150	5	-1.81	227294730	27733	49.49	8210	8320	8150	10790	5810	8300	8195.82	14.76	0	-5631	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1317	6.51	1.01	12	0.17	1252.00	8054.00	19440	20240215	-58.08	6810	20241210	19.68	19440	-58.08	20240215	6810	19.68	20241210	19440	-58.08	20240215	6810	19.68	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
56	20241220	100733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-40	5	-0.48	163222880	19901	35.51	8210	8320	8150	10790	5810	8300	8201.74	14.76	0	-4359	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1335	6.60	1.03	12	0.12	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
57	20241220	090734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-80	5	-0.96	6297930	766	1.37	8210	8320	8210	10790	5810	8300	8221.84	14.76	0	-622	8600	8450	8340	8190	8080	8430	8170	81	2490	500	5310	10	1	16163092	1329	6.57	1.02	12	0.00	1252.00	8054.00	19440	20240215	-57.72	6810	20241210	20.70	19440	-57.72	20240215	6810	20.70	20241210	19440	-57.72	20240215	6810	20.70	20241210	1.68	N	093520	500	80 억	2384952	N	N	N	N
58	20241219	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-230	5	-2.70	463976600	56006	131.27	8300	8490	8230	11080	5980	8530	8284.41	14.68	0	12198	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1342	6.63	1.03	12	0.35	1252.00	8054.00	19440	20240215	-57.30	6810	20241210	21.88	19440	-57.30	20240215	6810	21.88	20241210	19440	-57.30	20240215	6810	21.88	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
59	20241219	150729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-230	5	-2.70	449268080	54236	127.12	8300	8490	8230	11080	5980	8530	8283.58	14.68	0	11748	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1342	6.63	1.03	12	0.34	1252.00	8054.00	19440	20240215	-57.30	6810	20241210	21.88	19440	-57.30	20240215	6810	21.88	20241210	19440	-57.30	20240215	6810	21.88	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
60	20241219	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-210	5	-2.46	401303500	48461	113.58	8300	8490	8230	11080	5980	8530	8280.96	14.68	0	11708	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1345	6.65	1.03	12	0.30	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
61	20241219	130729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-230	5	-2.70	379928260	45888	107.55	8300	8490	8230	11080	5980	8530	8279.47	14.68	0	10501	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1342	6.63	1.03	12	0.28	1252.00	8054.00	19440	20240215	-57.30	6810	20241210	21.88	19440	-57.30	20240215	6810	21.88	20241210	19440	-57.30	20240215	6810	21.88	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
62	20241219	120732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-190	5	-2.23	314272370	37948	88.94	8300	8490	8230	11080	5980	8530	8281.66	14.68	0	8676	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1348	6.66	1.04	12	0.23	1252.00	8054.00	19440	20240215	-57.10	6810	20241210	22.47	19440	-57.10	20240215	6810	22.47	20241210	19440	-57.10	20240215	6810	22.47	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
63	20241219	110730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-270	5	-3.17	253051020	30544	71.59	8300	8490	8230	11080	5980	8530	8284.80	14.68	0	7563	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1335	6.60	1.03	12	0.19	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
64	20241219	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	-200	5	-2.34	192690850	23251	54.50	8300	8490	8230	11080	5980	8530	8287.42	14.68	0	4800	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1346	6.65	1.03	12	0.14	1252.00	8054.00	19440	20240215	-57.15	6810	20241210	22.32	19440	-57.15	20240215	6810	22.32	20241210	19440	-57.15	20240215	6810	22.32	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
65	20241219	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-190	5	-2.23	33362940	4027	9.44	8300	8490	8230	11080	5980	8530	8284.81	14.68	0	1640	8690	8610	8490	8410	8290	8650	8450	81	2550	500	5450	10	1	16163092	1348	6.66	1.04	12	0.02	1252.00	8054.00	19440	20240215	-57.10	6810	20241210	22.47	19440	-57.10	20240215	6810	22.47	20241210	19440	-57.10	20240215	6810	22.47	20241210	1.70	N	093520	500	80 억	2372859	N	N	N	N
66	20241218	160726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	10	2	0.12	360746380	42592	58.58	8520	8570	8370	11070	5970	8520	8469.82	14.72	0	-6918	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1379	6.81	1.06	12	0.26	1252.00	8054.00	19440	20240215	-56.12	6810	20241210	25.26	19440	-56.12	20240215	6810	25.26	20241210	19440	-56.12	20240215	6810	25.26	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
67	20241218	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-10	5	-0.12	339286490	40072	55.11	8520	8570	8370	11070	5970	8520	8466.92	14.72	0	-8180	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1375	6.80	1.06	12	0.25	1252.00	8054.00	19440	20240215	-56.22	6810	20241210	24.96	19440	-56.22	20240215	6810	24.96	20241210	19440	-56.22	20240215	6810	24.96	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
68	20241218	140728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	-20	5	-0.23	295825620	34980	48.11	8520	8560	8370	11070	5970	8520	8456.99	14.72	0	-9253	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1374	6.79	1.06	12	0.22	1252.00	8054.00	19440	20240215	-56.28	6810	20241210	24.82	19440	-56.28	20240215	6810	24.82	20241210	19440	-56.28	20240215	6810	24.82	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
69	20241218	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-120	5	-1.41	239904110	28373	39.02	8520	8560	8370	11070	5970	8520	8455.37	14.72	0	-12191	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1358	6.71	1.04	12	0.18	1252.00	8054.00	19440	20240215	-56.79	6810	20241210	23.35	19440	-56.79	20240215	6810	23.35	20241210	19440	-56.79	20240215	6810	23.35	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
70	20241218	120721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-130	5	-1.53	228464200	27008	37.15	8520	8560	8370	11070	5970	8520	8459.13	14.72	0	-11505	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1356	6.70	1.04	12	0.17	1252.00	8054.00	19440	20240215	-56.84	6810	20241210	23.20	19440	-56.84	20240215	6810	23.20	20241210	19440	-56.84	20240215	6810	23.20	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
71	20241218	110728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-120	5	-1.41	219367120	25922	35.65	8520	8560	8390	11070	5970	8520	8462.58	14.72	0	-11556	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1358	6.71	1.04	12	0.16	1252.00	8054.00	19440	20240215	-56.79	6810	20241210	23.35	19440	-56.79	20240215	6810	23.35	20241210	19440	-56.79	20240215	6810	23.35	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
72	20241218	100729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8470	-50	5	-0.59	131389860	15478	21.29	8520	8560	8440	11070	5970	8520	8488.81	14.72	0	-4217	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1369	6.77	1.05	12	0.10	1252.00	8054.00	19440	20240215	-56.43	6810	20241210	24.38	19440	-56.43	20240215	6810	24.38	20241210	19440	-56.43	20240215	6810	24.38	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
73	20241218	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-10	5	-0.12	23240530	2723	3.75	8520	8560	8500	11070	5970	8520	8534.90	14.72	0	-930	8680	8600	8450	8370	8220	8640	8410	81	2550	500	5450	10	1	16163092	1375	6.80	1.06	12	0.02	1252.00	8054.00	19440	20240215	-56.22	6810	20241210	24.96	19440	-56.22	20240215	6810	24.96	20241210	19440	-56.22	20240215	6810	24.96	20241210	1.70	N	093520	500	80 억	2379389	N	N	N	N
74	20241217	160725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	120	2	1.43	612318330	72496	148.71	8410	8530	8300	10920	5880	8400	8446.10	14.63	0	15425	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1377	6.81	1.06	12	0.45	1252.00	8054.00	19440	20240215	-56.17	6810	20241210	25.11	19440	-56.17	20240215	6810	25.11	20241210	19440	-56.17	20240215	6810	25.11	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
75	20241217	150728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	130	2	1.55	587948630	69636	142.84	8410	8530	8300	10920	5880	8400	8443.17	14.63	0	13990	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1379	6.81	1.06	12	0.43	1252.00	8054.00	19440	20240215	-56.12	6810	20241210	25.26	19440	-56.12	20240215	6810	25.26	20241210	19440	-56.12	20240215	6810	25.26	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
76	20241217	140723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	90	2	1.07	505086480	59896	122.86	8410	8520	8300	10920	5880	8400	8432.72	14.63	0	10945	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1372	6.78	1.05	12	0.37	1252.00	8054.00	19440	20240215	-56.33	6810	20241210	24.67	19440	-56.33	20240215	6810	24.67	20241210	19440	-56.33	20240215	6810	24.67	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
77	20241217	130716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-30	5	-0.36	322626170	38360	78.69	8410	8500	8300	10920	5880	8400	8410.48	14.63	0	-939	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1353	6.69	1.04	12	0.24	1252.00	8054.00	19440	20240215	-56.94	6810	20241210	22.91	19440	-56.94	20240215	6810	22.91	20241210	19440	-56.94	20240215	6810	22.91	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
78	20241217	120710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-20	5	-0.24	301617660	35852	73.54	8410	8500	8300	10920	5880	8400	8412.85	14.63	0	-208	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1354	6.69	1.04	12	0.22	1252.00	8054.00	19440	20240215	-56.89	6810	20241210	23.05	19440	-56.89	20240215	6810	23.05	20241210	19440	-56.89	20240215	6810	23.05	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
79	20241217	110713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	30	2	0.36	278441810	33096	67.89	8410	8500	8300	10920	5880	8400	8413.16	14.63	0	166	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1363	6.73	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.64	6810	20241210	23.79	19440	-56.64	20240215	6810	23.79	20241210	19440	-56.64	20240215	6810	23.79	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
80	20241217	100718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-10	5	-0.12	211611990	25144	51.58	8410	8500	8300	10920	5880	8400	8416.00	14.63	0	-12	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1356	6.70	1.04	12	0.16	1252.00	8054.00	19440	20240215	-56.84	6810	20241210	23.20	19440	-56.84	20240215	6810	23.20	20241210	19440	-56.84	20240215	6810	23.20	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
81	20241217	090726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	90	2	1.07	39852640	4717	9.68	8410	8490	8410	10920	5880	8400	8448.73	14.63	0	2656	8533	8466	8383	8316	8233	8500	8350	81	2520	500	5370	10	1	16163092	1372	6.78	1.05	12	0.03	1252.00	8054.00	19440	20240215	-56.33	6810	20241210	24.67	19440	-56.33	20240215	6810	24.67	20241210	19440	-56.33	20240215	6810	24.67	20241210	1.69	N	093520	500	80 억	2364353	N	N	N	N
82	20241216	160718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	120	2	1.45	406303520	48441	99.04	8390	8450	8300	10760	5800	8280	8387.51	14.57	0	10031	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1358	6.71	1.04	12	0.30	1252.00	8054.00	19440	20240215	-56.79	6810	20241210	23.35	19440	-56.79	20240215	6810	23.35	20241210	19440	-56.79	20240215	6810	23.35	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
83	20241216	150726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	100	2	1.21	382285890	45579	93.19	8390	8450	8300	10760	5800	8280	8387.33	14.57	0	9309	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1354	6.69	1.04	12	0.28	1252.00	8054.00	19440	20240215	-56.89	6810	20241210	23.05	19440	-56.89	20240215	6810	23.05	20241210	19440	-56.89	20240215	6810	23.05	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
84	20241216	140726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	120	2	1.45	366533790	43701	89.35	8390	8450	8300	10760	5800	8280	8387.31	14.57	0	9896	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1358	6.71	1.04	12	0.27	1252.00	8054.00	19440	20240215	-56.79	6810	20241210	23.35	19440	-56.79	20240215	6810	23.35	20241210	19440	-56.79	20240215	6810	23.35	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
85	20241216	130727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	100	2	1.21	354444360	42259	86.40	8390	8450	8300	10760	5800	8280	8387.43	14.57	0	9784	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1354	6.69	1.04	12	0.26	1252.00	8054.00	19440	20240215	-56.89	6810	20241210	23.05	19440	-56.89	20240215	6810	23.05	20241210	19440	-56.89	20240215	6810	23.05	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
86	20241216	120726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	100	2	1.21	270326460	32213	65.86	8390	8450	8300	10760	5800	8280	8391.84	14.57	0	6407	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1354	6.69	1.04	12	0.20	1252.00	8054.00	19440	20240215	-56.89	6810	20241210	23.05	19440	-56.89	20240215	6810	23.05	20241210	19440	-56.89	20240215	6810	23.05	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
87	20241216	110725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	80	2	0.97	256708560	30588	62.54	8390	8450	8300	10760	5800	8280	8392.46	14.57	0	5510	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1351	6.68	1.04	12	0.19	1252.00	8054.00	19440	20240215	-57.00	6810	20241210	22.76	19440	-57.00	20240215	6810	22.76	20241210	19440	-57.00	20240215	6810	22.76	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
88	20241216	100726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	110	2	1.33	185402850	22071	45.12	8390	8450	8300	10760	5800	8280	8400.29	14.57	0	5327	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1356	6.70	1.04	12	0.14	1252.00	8054.00	19440	20240215	-56.84	6810	20241210	23.20	19440	-56.84	20240215	6810	23.20	20241210	19440	-56.84	20240215	6810	23.20	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
89	20241216	090727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	70	2	0.85	14202590	1700	3.48	8390	8390	8300	10760	5800	8280	8354.46	14.57	0	33	8460	8370	8280	8190	8100	8415	8235	81	2480	500	5290	10	1	16163092	1350	6.67	1.04	12	0.01	1252.00	8054.00	19440	20240215	-57.05	6810	20241210	22.61	19440	-57.05	20240215	6810	22.61	20241210	19440	-57.05	20240215	6810	22.61	20241210	1.68	N	093520	500	80 억	2354319	N	N	N	N
90	20241213	160719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	10	2	0.12	404651280	48835	85.09	8190	8370	8190	10750	5790	8270	8286.09	14.47	0	14724	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1338	6.61	1.03	12	0.30	1252.00	8054.00	19440	20240215	-57.41	6810	20241210	21.59	19440	-57.41	20240215	6810	21.59	20241210	19440	-57.41	20240215	6810	21.59	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
91	20241213	150724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	30	2	0.36	387343170	46748	81.45	8190	8370	8190	10750	5790	8270	8285.77	14.47	0	13933	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1342	6.63	1.03	12	0.29	1252.00	8054.00	19440	20240215	-57.30	6810	20241210	21.88	19440	-57.30	20240215	6810	21.88	20241210	19440	-57.30	20240215	6810	21.88	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
92	20241213	140724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	0	3	0.00	345686520	41720	72.69	8190	8370	8190	10750	5790	8270	8285.87	14.47	0	10699	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1337	6.61	1.03	12	0.26	1252.00	8054.00	19440	20240215	-57.46	6810	20241210	21.44	19440	-57.46	20240215	6810	21.44	20241210	19440	-57.46	20240215	6810	21.44	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
93	20241213	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	70	2	0.85	262483640	31720	55.27	8190	8350	8190	10750	5790	8270	8275.02	14.47	0	9521	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1348	6.66	1.04	12	0.20	1252.00	8054.00	19440	20240215	-57.10	6810	20241210	22.47	19440	-57.10	20240215	6810	22.47	20241210	19440	-57.10	20240215	6810	22.47	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
94	20241213	120725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	60	2	0.73	239309120	28940	50.43	8190	8340	8190	10750	5790	8270	8269.15	14.47	0	7925	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1346	6.65	1.03	12	0.18	1252.00	8054.00	19440	20240215	-57.15	6810	20241210	22.32	19440	-57.15	20240215	6810	22.32	20241210	19440	-57.15	20240215	6810	22.32	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
95	20241213	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	50	2	0.60	211590530	25609	44.62	8190	8340	8190	10750	5790	8270	8262.35	14.47	0	7352	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1345	6.65	1.03	12	0.16	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
96	20241213	100718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	0	3	0.00	181577790	21989	38.31	8190	8340	8190	10750	5790	8270	8257.66	14.47	0	5428	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1337	6.61	1.03	12	0.14	1252.00	8054.00	19440	20240215	-57.46	6810	20241210	21.44	19440	-57.46	20240215	6810	21.44	20241210	19440	-57.46	20240215	6810	21.44	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
97	20241213	090724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-10	5	-0.12	7183410	873	1.52	8190	8280	8190	10750	5790	8270	8228.42	14.47	0	299	8490	8380	8270	8160	8050	8325	8105	81	2480	500	5290	10	1	16163092	1335	6.60	1.03	12	0.01	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.73	N	093520	500	80 억	2339426	N	N	N	N
98	20241212	160727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	30	2	0.36	473527250	57351	76.27	8300	8380	8160	10710	5770	8240	8256.65	14.46	0	1687	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1337	6.61	1.03	12	0.35	1252.00	8054.00	19440	20240215	-57.46	6810	20241210	21.44	19440	-57.46	20240215	6810	21.44	20241210	19440	-57.46	20240215	6810	21.44	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
99	20241212	150719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-10	5	-0.12	410208590	49693	66.09	8300	8380	8160	10710	5770	8240	8254.86	14.46	0	-173	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1330	6.57	1.02	12	0.31	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
100	20241212	140718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-10	5	-0.12	366119330	44344	58.97	8300	8380	8160	10710	5770	8240	8256.34	14.46	0	-2456	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1330	6.57	1.02	12	0.27	1252.00	8054.00	19440	20240215	-57.66	6810	20241210	20.85	19440	-57.66	20240215	6810	20.85	20241210	19440	-57.66	20240215	6810	20.85	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
101	20241212	130715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	-70	5	-0.85	342147840	41425	55.09	8300	8380	8160	10710	5770	8240	8259.45	14.46	0	-4129	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1321	6.53	1.01	12	0.26	1252.00	8054.00	19440	20240215	-57.97	6810	20241210	19.97	19440	-57.97	20240215	6810	19.97	20241210	19440	-57.97	20240215	6810	19.97	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
102	20241212	120704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	-70	5	-0.85	314225950	38009	50.55	8300	8380	8170	10710	5770	8240	8267.15	14.46	0	-3146	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1321	6.53	1.01	12	0.24	1252.00	8054.00	19440	20240215	-57.97	6810	20241210	19.97	19440	-57.97	20240215	6810	19.97	20241210	19440	-57.97	20240215	6810	19.97	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
103	20241212	110715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-20	5	-0.24	278021710	33592	44.67	8300	8380	8180	10710	5770	8240	8276.43	14.46	0	-421	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1329	6.57	1.02	12	0.21	1252.00	8054.00	19440	20240215	-57.72	6810	20241210	20.70	19440	-57.72	20240215	6810	20.70	20241210	19440	-57.72	20240215	6810	20.70	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
104	20241212	100714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	10	2	0.12	240581920	29046	38.63	8300	8380	8180	10710	5770	8240	8282.79	14.46	0	-373	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1333	6.59	1.02	12	0.18	1252.00	8054.00	19440	20240215	-57.56	6810	20241210	21.15	19440	-57.56	20240215	6810	21.15	20241210	19440	-57.56	20240215	6810	21.15	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
105	20241212	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	110	2	1.33	29605020	3551	4.72	8300	8380	8290	10710	5770	8240	8337.09	14.46	0	-801	8586	8412	8166	7992	7746	8500	8080	81	2470	500	5270	10	1	16163092	1350	6.67	1.04	12	0.02	1252.00	8054.00	19440	20240215	-57.05	6810	20241210	22.61	19440	-57.05	20240215	6810	22.61	20241210	19440	-57.05	20240215	6810	22.61	20241210	1.75	N	093520	500	80 억	2337859	N	N	N	N
106	20241211	160712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	370	2	4.70	618045580	75128	89.62	7950	8340	7920	10230	5510	7870	8226.56	14.28	0	29917	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1332	6.58	1.02	12	0.46	1252.00	8054.00	19440	20240215	-57.61	6810	20241210	21.00	19440	-57.61	20240215	6810	21.00	20241210	19440	-57.61	20240215	6810	21.00	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
107	20241211	150613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	340	2	4.32	585459250	71156	84.88	7950	8340	7920	10230	5510	7870	8227.83	14.28	0	27224	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1327	6.56	1.02	12	0.44	1252.00	8054.00	19440	20240215	-57.77	6810	20241210	20.56	19440	-57.77	20240215	6810	20.56	20241210	19440	-57.77	20240215	6810	20.56	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
108	20241211	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	340	2	4.32	513358950	62361	74.39	7950	8340	7920	10230	5510	7870	8232.05	14.28	0	24531	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1327	6.56	1.02	12	0.39	1252.00	8054.00	19440	20240215	-57.77	6810	20241210	20.56	19440	-57.77	20240215	6810	20.56	20241210	19440	-57.77	20240215	6810	20.56	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
109	20241211	130721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	350	2	4.45	496108060	60258	71.88	7950	8340	7920	10230	5510	7870	8233.07	14.28	0	23440	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1329	6.57	1.02	12	0.37	1252.00	8054.00	19440	20240215	-57.72	6810	20241210	20.70	19440	-57.72	20240215	6810	20.70	20241210	19440	-57.72	20240215	6810	20.70	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
110	20241211	120721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	410	2	5.21	466840270	56710	67.65	7950	8340	7920	10230	5510	7870	8232.06	14.28	0	21019	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1338	6.61	1.03	12	0.35	1252.00	8054.00	19440	20240215	-57.41	6810	20241210	21.59	19440	-57.41	20240215	6810	21.59	20241210	19440	-57.41	20240215	6810	21.59	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
111	20241211	110718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	390	2	4.96	408357750	49585	59.15	7950	8340	7920	10230	5510	7870	8235.51	14.28	0	18606	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1335	6.60	1.03	12	0.31	1252.00	8054.00	19440	20240215	-57.51	6810	20241210	21.29	19440	-57.51	20240215	6810	21.29	20241210	19440	-57.51	20240215	6810	21.29	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
112	20241211	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	450	2	5.72	320035330	38897	46.40	7950	8340	7920	10230	5510	7870	8227.76	14.28	0	17107	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1345	6.65	1.03	12	0.24	1252.00	8054.00	19440	20240215	-57.20	6810	20241210	22.17	19440	-57.20	20240215	6810	22.17	20241210	19440	-57.20	20240215	6810	22.17	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
113	20241211	090723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	210	2	2.67	26291040	3283	3.92	7950	8080	7920	10230	5510	7870	8008.24	14.28	0	2006	8670	8270	7540	7140	6410	8470	7340	81	2360	500	5030	10	1	16163092	1306	6.45	1.00	12	0.02	1252.00	8054.00	19440	20240215	-58.44	6810	20241210	18.65	19440	-58.44	20240215	6810	18.65	20241210	19440	-58.44	20240215	6810	18.65	20241210	1.80	N	093520	500	80 억	2307770	N	N	N	N
114	20241210	160714	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7870	700	2	9.76	639579330	83776	84.32	7150	7940	6810	9320	5020	7170	7634.11	14.13	0	28405	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1272	6.29	0.98	12	0.52	1252.00	8054.00	19440	20240215	-59.52	6810	20241210	15.57	19440	-59.52	20240215	6810	15.57	20241210	19440	-59.52	20240215	6810	15.57	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
115	20241210	150715	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7810	640	2	8.93	627967350	82297	82.83	7150	7940	6810	9320	5020	7170	7630.50	14.13	0	27876	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1262	6.24	0.97	12	0.51	1252.00	8054.00	19440	20240215	-59.83	6810	20241210	14.68	19440	-59.83	20240215	6810	14.68	20241210	19440	-59.83	20240215	6810	14.68	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
116	20241210	140715	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7790	620	2	8.65	611710000	80222	80.74	7150	7940	6810	9320	5020	7170	7625.22	14.13	0	27898	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1259	6.22	0.97	12	0.50	1252.00	8054.00	19440	20240215	-59.93	6810	20241210	14.39	19440	-59.93	20240215	6810	14.39	20241210	19440	-59.93	20240215	6810	14.39	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
117	20241210	130714	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7830	660	2	9.21	577563620	75831	76.32	7150	7940	6810	9320	5020	7170	7616.46	14.13	0	25815	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1266	6.25	0.97	12	0.47	1252.00	8054.00	19440	20240215	-59.72	6810	20241210	14.98	19440	-59.72	20240215	6810	14.98	20241210	19440	-59.72	20240215	6810	14.98	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
118	20241210	120714	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7880	710	2	9.90	449163100	59517	59.90	7150	7890	6810	9320	5020	7170	7546.80	14.13	0	23177	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1274	6.29	0.98	12	0.37	1252.00	8054.00	19440	20240215	-59.47	6810	20241210	15.71	19440	-59.47	20240215	6810	15.71	20241210	19440	-59.47	20240215	6810	15.71	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
119	20241210	110714	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7710	540	2	7.53	358684850	47956	48.27	7150	7800	6810	9320	5020	7170	7479.46	14.13	0	15299	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1246	6.16	0.96	12	0.30	1252.00	8054.00	19440	20240215	-60.34	6810	20241210	13.22	19440	-60.34	20240215	6810	13.22	20241210	19440	-60.34	20240215	6810	13.22	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
120	20241210	100714	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7620	450	2	6.28	215651320	29440	29.63	7150	7680	6810	9320	5020	7170	7325.11	14.13	0	13956	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1232	6.09	0.95	12	0.18	1252.00	8054.00	19440	20240215	-60.80	6810	20241210	11.89	19440	-60.80	20240215	6810	11.89	20241210	19440	-60.80	20240215	6810	11.89	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
121	20241210	090719	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7320	150	2	2.09	72748880	10259	10.33	7150	7340	6810	9320	5020	7170	7091.23	14.13	0	3041	7756	7462	7306	7012	6856	7385	6935	81	2150	500	4580	10	1	16163092	1183	5.85	0.91	12	0.06	1252.00	8054.00	19440	20240215	-62.35	6810	20241210	7.49	19440	-62.35	20240215	6810	7.49	20241210	19440	-62.35	20240215	6810	7.49	20241210	1.89	N	093520	500	80 억	2284232	N	N	N	N
122	20241209	160712	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-420	5	-5.53	719266550	98897	84.39	7260	7600	7150	9860	5320	7590	7273.01	14.21	0	-13092	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1159	5.73	0.89	12	0.61	1252.00	8054.00	19440	20240215	-63.12	7150	20241209	0.28	19440	-63.12	20240215	7150	0.28	20241209	19440	-63.12	20240215	7150	0.28	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
123	20241209	150712	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7190	-400	5	-5.27	644378060	88447	75.47	7260	7600	7190	9860	5320	7590	7284.78	14.21	0	-13342	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1162	5.74	0.89	12	0.55	1252.00	8054.00	19440	20240215	-63.01	7190	20241209	0.00	19440	-63.01	20240215	7190	0.00	20241209	19440	-63.01	20240215	7190	0.00	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
124	20241209	140713	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7260	-330	5	-4.35	465562680	63691	54.35	7260	7600	7240	9860	5320	7590	7308.83	14.21	0	-5377	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1173	5.80	0.90	12	0.39	1252.00	8054.00	19440	20240215	-62.65	7240	20241209	0.28	19440	-62.65	20240215	7240	0.28	20241209	19440	-62.65	20240215	7240	0.28	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
125	20241209	130715	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7250	-340	5	-4.48	427249150	58426	49.85	7260	7600	7240	9860	5320	7590	7311.70	14.21	0	-6504	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1172	5.79	0.90	12	0.36	1252.00	8054.00	19440	20240215	-62.71	7240	20241209	0.14	19440	-62.71	20240215	7240	0.14	20241209	19440	-62.71	20240215	7240	0.14	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
126	20241209	120712	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7310	-280	5	-3.69	388626900	53112	45.32	7260	7600	7240	9860	5320	7590	7316.09	14.21	0	-5983	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1182	5.84	0.91	12	0.33	1252.00	8054.00	19440	20240215	-62.40	7240	20241209	0.97	19440	-62.40	20240215	7240	0.97	20241209	19440	-62.40	20240215	7240	0.97	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
127	20241209	110713	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7300	-290	5	-3.82	326378630	44586	38.05	7260	7600	7240	9860	5320	7590	7318.99	14.21	0	-2556	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1180	5.83	0.91	12	0.28	1252.00	8054.00	19440	20240215	-62.45	7240	20241209	0.83	19440	-62.45	20240215	7240	0.83	20241209	19440	-62.45	20240215	7240	0.83	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
128	20241209	100712	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7280	-310	5	-4.08	203404830	27908	23.81	7260	7500	7240	9860	5320	7590	7286.23	14.21	0	233	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1177	5.81	0.90	12	0.17	1252.00	8054.00	19440	20240215	-62.55	7240	20241209	0.55	19440	-62.55	20240215	7240	0.55	20241209	19440	-62.55	20240215	7240	0.55	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
129	20241209	090708	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7320	-270	5	-3.56	68157970	9332	7.96	7260	7500	7260	9860	5320	7590	7297.41	14.21	0	371	8056	7822	7586	7352	7116	7705	7235	81	2270	500	4850	10	1	16163092	1183	5.85	0.91	12	0.06	1252.00	8054.00	19440	20240215	-62.35	7260	20241209	0.83	19440	-62.35	20240215	7260	0.83	20241209	19440	-62.35	20240215	7260	0.83	20241209	1.93	N	093520	500	80 억	2296944	N	N	N	N
130	20241206	160706	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7590	-210	5	-2.69	881743060	116577	119.18	7790	7820	7350	10140	5460	7800	7563.57	14.21	0	112	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1227	6.06	0.94	12	0.72	1252.00	8054.00	19440	20240215	-60.96	7350	20241206	3.27	19440	-60.96	20240215	7350	3.27	20241206	19440	-60.96	20240215	7350	3.27	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
131	20241206	150709	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-130	5	-1.67	876887320	115938	118.52	7790	7820	7350	10140	5460	7800	7563.42	14.21	0	-52	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1240	6.13	0.95	12	0.72	1252.00	8054.00	19440	20240215	-60.55	7350	20241206	4.35	19440	-60.55	20240215	7350	4.35	20241206	19440	-60.55	20240215	7350	4.35	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
132	20241206	140707	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7600	-200	5	-2.56	797579090	105572	107.92	7790	7820	7350	10140	5460	7800	7554.84	14.21	0	-3430	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1228	6.07	0.94	12	0.65	1252.00	8054.00	19440	20240215	-60.91	7350	20241206	3.40	19440	-60.91	20240215	7350	3.40	20241206	19440	-60.91	20240215	7350	3.40	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
133	20241206	130708	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7580	-220	5	-2.82	755866690	100063	102.29	7790	7820	7350	10140	5460	7800	7553.91	14.21	0	-2220	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1225	6.05	0.94	12	0.62	1252.00	8054.00	19440	20240215	-61.01	7350	20241206	3.13	19440	-61.01	20240215	7350	3.13	20241206	19440	-61.01	20240215	7350	3.13	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
134	20241206	120704	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7600	-200	5	-2.56	716929170	94951	97.07	7790	7820	7350	10140	5460	7800	7550.52	14.21	0	-883	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1228	6.07	0.94	12	0.59	1252.00	8054.00	19440	20240215	-60.91	7350	20241206	3.40	19440	-60.91	20240215	7350	3.40	20241206	19440	-60.91	20240215	7350	3.40	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
135	20241206	110705	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7460	-340	5	-4.36	654436420	86693	88.63	7790	7820	7350	10140	5460	7800	7548.90	14.21	0	-1036	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1206	5.96	0.93	12	0.54	1252.00	8054.00	19440	20240215	-61.63	7350	20241206	1.50	19440	-61.63	20240215	7350	1.50	20241206	19440	-61.63	20240215	7350	1.50	20241206	1.93	N	093520	500	80 억	2296714	N	N	N	N
136	20241206	100702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	-210	5	-2.69	387255690	50888	52.02	7790	7820	7470	10140	5460	7800	7609.96	14.21	0	-10054	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1227	6.06	0.94	12	0.31	1252.00	8054.00	19440	20240215	-60.96	7450	20240805	1.88	19440	-60.96	20240215	7450	1.88	20240805	19440	-60.96	20240215	7450	1.88	20240805	1.93	N	093520	500	80 억	2296714	N	N	N	N
137	20241206	090707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	-60	5	-0.77	30911840	3983	4.07	7790	7820	7720	10140	5460	7800	7760.94	14.21	0	-1735	8253	8026	7913	7686	7573	7970	7630	81	2340	500	4990	10	1	16163092	1251	6.18	0.96	12	0.02	1252.00	8054.00	19440	20240215	-60.19	7450	20240805	3.89	19440	-60.19	20240215	7450	3.89	20240805	19440	-60.19	20240215	7450	3.89	20240805	1.93	N	093520	500	80 억	2296714	N	N	N	N
138	20241205	160656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-120	5	-1.52	776372370	97602	108.31	7960	8140	7800	10290	5550	7920	7954.99	14.07	0	23484	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1261	6.23	0.97	12	0.60	1252.00	8054.00	19440	20240215	-59.88	7450	20240805	4.70	19440	-59.88	20240215	7450	4.70	20240805	19440	-59.88	20240215	7450	4.70	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
139	20241205	150659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	-60	5	-0.76	723299550	90812	100.78	7960	8140	7820	10290	5550	7920	7964.80	14.07	0	22199	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1270	6.28	0.98	12	0.56	1252.00	8054.00	19440	20240215	-59.57	7450	20240805	5.50	19440	-59.57	20240215	7450	5.50	20240805	19440	-59.57	20240215	7450	5.50	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
140	20241205	140648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	150	2	1.89	361656810	45220	50.18	7960	8140	7830	10290	5550	7920	7997.72	14.07	0	8934	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1304	6.45	1.00	12	0.28	1252.00	8054.00	19440	20240215	-58.49	7450	20240805	8.32	19440	-58.49	20240215	7450	8.32	20240805	19440	-58.49	20240215	7450	8.32	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
141	20241205	130656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	110	2	1.39	281772850	35265	39.14	7960	8140	7830	10290	5550	7920	7990.16	14.07	0	5551	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1298	6.41	1.00	12	0.22	1252.00	8054.00	19440	20240215	-58.69	7450	20240805	7.79	19440	-58.69	20240215	7450	7.79	20240805	19440	-58.69	20240215	7450	7.79	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
142	20241205	120656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	160	2	2.02	183357660	23070	25.60	7960	8080	7830	10290	5550	7920	7947.88	14.07	0	3328	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1306	6.45	1.00	12	0.14	1252.00	8054.00	19440	20240215	-58.44	7450	20240805	8.46	19440	-58.44	20240215	7450	8.46	20240805	19440	-58.44	20240215	7450	8.46	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
143	20241205	110656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	10	2	0.13	156510550	19730	21.90	7960	8010	7830	10290	5550	7920	7932.62	14.07	0	2480	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1282	6.33	0.98	12	0.12	1252.00	8054.00	19440	20240215	-59.21	7450	20240805	6.44	19440	-59.21	20240215	7450	6.44	20240805	19440	-59.21	20240215	7450	6.44	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
144	20241205	100652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-20	5	-0.25	113400520	14310	15.88	7960	8010	7830	10290	5550	7920	7924.56	14.07	0	-981	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1277	6.31	0.98	12	0.09	1252.00	8054.00	19440	20240215	-59.36	7450	20240805	6.04	19440	-59.36	20240215	7450	6.04	20240805	19440	-59.36	20240215	7450	6.04	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
145	20241205	090657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	40	2	0.51	10728450	1347	1.49	7960	8010	7940	10290	5550	7920	7964.70	14.07	0	-573	8426	8172	7996	7742	7566	8085	7655	81	2370	500	5060	10	1	16163092	1287	6.36	0.99	12	0.01	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	1.93	N	093520	500	80 억	2273407	N	N	N	N
146	20241204	160644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-150	5	-1.86	716498300	90108	56.55	7960	8250	7820	10490	5650	8070	7951.55	14.05	0	2804	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1280	6.33	0.98	12	0.56	1252.00	8054.00	19440	20240215	-59.26	7450	20240805	6.31	19440	-59.26	20240215	7450	6.31	20240805	19440	-59.26	20240215	7450	6.31	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
147	20241204	150646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-110	5	-1.36	697912910	87763	55.07	7960	8250	7820	10490	5650	8070	7952.25	14.05	0	3922	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1287	6.36	0.99	12	0.54	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
148	20241204	140644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-170	5	-2.11	660373920	83029	52.10	7960	8250	7820	10490	5650	8070	7953.53	14.05	0	5619	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1277	6.31	0.98	12	0.51	1252.00	8054.00	19440	20240215	-59.36	7450	20240805	6.04	19440	-59.36	20240215	7450	6.04	20240805	19440	-59.36	20240215	7450	6.04	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
149	20241204	130642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-150	5	-1.86	627549630	78889	49.50	7960	8250	7820	10490	5650	8070	7954.84	14.05	0	7211	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1280	6.33	0.98	12	0.49	1252.00	8054.00	19440	20240215	-59.26	7450	20240805	6.31	19440	-59.26	20240215	7450	6.31	20240805	19440	-59.26	20240215	7450	6.31	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
150	20241204	120640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7890	-180	5	-2.23	560375350	70388	44.17	7960	8250	7820	10490	5650	8070	7961.23	14.05	0	2091	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1275	6.30	0.98	12	0.44	1252.00	8054.00	19440	20240215	-59.41	7450	20240805	5.91	19440	-59.41	20240215	7450	5.91	20240805	19440	-59.41	20240215	7450	5.91	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
151	20241204	110632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-110	5	-1.36	507751560	63733	39.99	7960	8250	7820	10490	5650	8070	7966.85	14.05	0	4604	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1287	6.36	0.99	12	0.39	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
152	20241204	100635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7940	-130	5	-1.61	343318010	43000	26.98	7960	8250	7820	10490	5650	8070	7984.14	14.05	0	2179	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1283	6.34	0.99	12	0.27	1252.00	8054.00	19440	20240215	-59.16	7450	20240805	6.58	19440	-59.16	20240215	7450	6.58	20240805	19440	-59.16	20240215	7450	6.58	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
153	20241204	090645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	80	2	0.99	99960750	12444	7.81	7960	8250	7900	10490	5650	8070	8032.85	14.05	0	3479	8476	8272	7966	7762	7456	8375	7865	81	2420	500	5160	10	1	16163092	1317	6.51	1.01	12	0.08	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.97	N	093520	500	80 억	2270496	N	N	N	N
154	20241203	160708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	170	2	2.15	1272182490	159279	226.22	7870	8170	7660	10270	5530	7900	7987.08	13.86	0	30461	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1304	6.45	1.00	12	0.99	1252.00	8054.00	19440	20240215	-58.49	7450	20240805	8.32	19440	-58.49	20240215	7450	8.32	20240805	19440	-58.49	20240215	7450	8.32	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
155	20241203	150738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8130	230	2	2.91	1230284520	154089	218.85	7870	8170	7660	10270	5530	7900	7984.25	13.86	0	29918	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1314	6.49	1.01	12	0.95	1252.00	8054.00	19440	20240215	-58.18	7450	20240805	9.13	19440	-58.18	20240215	7450	9.13	20240805	19440	-58.18	20240215	7450	9.13	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
156	20241203	140726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	160	2	2.03	1087740370	136504	193.87	7870	8170	7660	10270	5530	7900	7968.56	13.86	0	28311	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1303	6.44	1.00	12	0.84	1252.00	8054.00	19440	20240215	-58.54	7450	20240805	8.19	19440	-58.54	20240215	7450	8.19	20240805	19440	-58.54	20240215	7450	8.19	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
157	20241203	130725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	50	2	0.63	1002707980	125883	178.79	7870	8170	7660	10270	5530	7900	7965.40	13.86	0	27546	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1285	6.35	0.99	12	0.78	1252.00	8054.00	19440	20240215	-59.10	7450	20240805	6.71	19440	-59.10	20240215	7450	6.71	20240805	19440	-59.10	20240215	7450	6.71	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
158	20241203	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	100	2	1.27	948572830	119093	169.14	7870	8170	7660	10270	5530	7900	7964.98	13.86	0	27413	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1293	6.39	0.99	12	0.74	1252.00	8054.00	19440	20240215	-58.85	7450	20240805	7.38	19440	-58.85	20240215	7450	7.38	20240805	19440	-58.85	20240215	7450	7.38	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
159	20241203	110718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	130	2	1.65	905501620	113713	161.50	7870	8170	7660	10270	5530	7900	7963.04	13.86	0	27274	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1298	6.41	1.00	12	0.70	1252.00	8054.00	19440	20240215	-58.69	7450	20240805	7.79	19440	-58.69	20240215	7450	7.79	20240805	19440	-58.69	20240215	7450	7.79	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
160	20241203	100707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	140	2	1.77	757398030	95283	135.33	7870	8170	7660	10270	5530	7900	7948.93	13.86	0	25275	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1300	6.42	1.00	12	0.59	1252.00	8054.00	19440	20240215	-58.64	7450	20240805	7.92	19440	-58.64	20240215	7450	7.92	20240805	19440	-58.64	20240215	7450	7.92	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
161	20241203	090702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	200	2	2.53	148718050	18765	26.65	7870	8100	7810	10270	5530	7900	7925.29	13.86	0	9430	8340	8120	8010	7790	7680	8065	7735	81	2370	500	5050	10	1	16163092	1309	6.47	1.01	12	0.12	1252.00	8054.00	19440	20240215	-58.33	7450	20240805	8.72	19440	-58.33	20240215	7450	8.72	20240805	19440	-58.33	20240215	7450	8.72	20240805	1.98	N	093520	500	80 억	2240034	N	N	N	N
162	20241202	160650	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-250	5	-3.07	564965090	69577	132.81	8150	8230	7900	10590	5710	8150	8120.86	13.88	0	-4233	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1277	6.31	0.98	12	0.43	1252.00	8054.00	19440	20240215	-59.36	7450	20240805	6.04	19440	-59.36	20240215	7450	6.04	20240805	19440	-59.36	20240215	7450	6.04	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
163	20241202	150743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	-160	5	-1.96	517542600	63612	121.42	8150	8230	7980	10590	5710	8150	8135.93	13.88	0	-3648	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1291	6.38	0.99	12	0.39	1252.00	8054.00	19440	20240215	-58.90	7450	20240805	7.25	19440	-58.90	20240215	7450	7.25	20240805	19440	-58.90	20240215	7450	7.25	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
164	20241202	140713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	-70	5	-0.86	444805790	54554	104.13	8150	8230	8070	10590	5710	8150	8153.50	13.88	0	1614	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1306	6.45	1.00	12	0.34	1252.00	8054.00	19440	20240215	-58.44	7450	20240805	8.46	19440	-58.44	20240215	7450	8.46	20240805	19440	-58.44	20240215	7450	8.46	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
165	20241202	130708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-30	5	-0.37	380207810	46594	88.94	8150	8230	8100	10590	5710	8150	8160.02	13.88	0	1490	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1312	6.49	1.01	12	0.29	1252.00	8054.00	19440	20240215	-58.23	7450	20240805	8.99	19440	-58.23	20240215	7450	8.99	20240805	19440	-58.23	20240215	7450	8.99	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
166	20241202	120723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	0	3	0.00	308236060	37739	72.04	8150	8230	8110	10590	5710	8150	8167.57	13.88	0	7195	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1317	6.51	1.01	12	0.23	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
167	20241202	110643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	40	2	0.49	224102400	27449	52.40	8150	8230	8110	10590	5710	8150	8164.32	13.88	0	6278	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1324	6.54	1.02	12	0.17	1252.00	8054.00	19440	20240215	-57.87	7450	20240805	9.93	19440	-57.87	20240215	7450	9.93	20240805	19440	-57.87	20240215	7450	9.93	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
168	20241202	100645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	0	3	0.00	172455970	21124	40.32	8150	8230	8110	10590	5710	8150	8163.98	13.88	0	2818	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1317	6.51	1.01	12	0.13	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N
169	20241202	090644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	70	2	0.86	14319810	1753	3.35	8150	8220	8150	10590	5710	8150	8168.75	13.88	0	839	8510	8330	8230	8050	7950	8280	8000	81	2440	500	5210	10	1	16163092	1329	6.57	1.02	12	0.01	1252.00	8054.00	19440	20240215	-57.72	7450	20240805	10.34	19440	-57.72	20240215	7450	10.34	20240805	19440	-57.72	20240215	7450	10.34	20240805	1.99	N	093520	500	80 억	2244158	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History