KissMeData/228340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161048	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
3	20241231	151032	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
4	20241231	141047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
5	20241231	131048	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
6	20241231	121046	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
7	20241231	111046	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
8	20241231	101040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
9	20241231	091043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.46	-374	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	92658	N	N	N	N
10	20241230	161041	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	-1	5	-0.06	8229795	4622	146.27	1763	1800	1762	2290	1235	1763	1780.57	0.47	0	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	352	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.86	1629	20241209	8.16	2705	-34.86	20240403	1629	8.16	20241209	2705	-34.86	20240403	1629	8.16	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
11	20241230	151044	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	0	3	0.00	6359765	3561	112.69	1763	1800	1763	2290	1235	1763	1785.95	0.47	0	655	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	353	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.82	1629	20241209	8.23	2705	-34.82	20240403	1629	8.23	20241209	2705	-34.82	20240403	1629	8.23	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
12	20241230	141045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1796	33	2	1.87	4328571	2409	76.23	1763	1800	1763	2290	1235	1763	1796.83	0.47	0	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	359	6.96	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.60	1629	20241209	10.25	2705	-33.60	20240403	1629	10.25	20241209	2705	-33.60	20240403	1629	10.25	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
13	20241230	131045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1798	35	2	1.99	4094886	2279	72.12	1763	1800	1763	2290	1235	1763	1796.79	0.47	0	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	360	6.97	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.53	1629	20241209	10.37	2705	-33.53	20240403	1629	10.37	20241209	2705	-33.53	20240403	1629	10.37	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
14	20241230	121040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1800	37	2	2.10	3990602	2221	70.28	1763	1800	1763	2290	1235	1763	1796.76	0.47	0	-374	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	2705	-33.46	20240403	1629	10.50	20241209	2705	-33.46	20240403	1629	10.50	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
15	20241230	111043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1799	36	2	2.04	961068	537	16.99	1763	1800	1763	2290	1235	1763	1789.70	0.47	0	-4	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	360	6.97	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	2705	-33.49	20240403	1629	10.44	20241209	2705	-33.49	20240403	1629	10.44	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
16	20241230	101042	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1799	36	2	2.04	673579	377	11.93	1763	1800	1763	2290	1235	1763	1786.68	0.47	0	0	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	360	6.97	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	2705	-33.49	20240403	1629	10.44	20241209	2705	-33.49	20240403	1629	10.44	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
17	20241230	091044	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	0	3	0.00	3526	2	0.06	1763	1763	1763	2290	1235	1763	1763.00	0.47	0	0	1778	1770	1760	1752	1742	1765	1747	100	527	500	1230	1	1	20000000	353	6.83	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.82	1629	20241209	8.23	2705	-34.82	20240403	1629	8.23	20241209	2705	-34.82	20240403	1629	8.23	20241209	0.00	N	228340	500	100 억	93032	N	N	N	N
18	20241227	161038	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	-5	5	-0.28	5567592	3160	45.71	1764	1768	1750	2295	1238	1768	1761.90	0.47	0	-25	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.82	1629	20241209	8.23	2705	-34.82	20240403	1629	8.23	20241209	2705	-34.82	20240403	1629	8.23	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
19	20241227	151037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	-5	5	-0.28	5548199	3149	45.55	1764	1768	1750	2295	1238	1768	1761.89	0.47	0	-25	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.83	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.82	1629	20241209	8.23	2705	-34.82	20240403	1629	8.23	20241209	2705	-34.82	20240403	1629	8.23	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
20	20241227	141040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1764	-4	5	-0.23	5336639	3029	43.82	1764	1768	1750	2295	1238	1768	1761.85	0.47	0	-25	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.79	1629	20241209	8.29	2705	-34.79	20240403	1629	8.29	20241209	2705	-34.79	20240403	1629	8.29	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
21	20241227	131038	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1764	-4	5	-0.23	4546984	2579	37.31	1764	1768	1751	2295	1238	1768	1763.08	0.47	0	-25	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.84	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.79	1629	20241209	8.29	2705	-34.79	20240403	1629	8.29	20241209	2705	-34.79	20240403	1629	8.29	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
22	20241227	121040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1766	-2	5	-0.11	4050536	2296	33.21	1764	1768	1759	2295	1238	1768	1764.17	0.47	0	-21	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.84	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.71	1629	20241209	8.41	2705	-34.71	20240403	1629	8.41	20241209	2705	-34.71	20240403	1629	8.41	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
23	20241227	111037	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1768	0	3	0.00	4031110	2285	33.05	1764	1768	1759	2295	1238	1768	1764.16	0.47	0	-21	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	354	6.85	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.64	1629	20241209	8.53	2705	-34.64	20240403	1629	8.53	20241209	2705	-34.64	20240403	1629	8.53	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
24	20241227	101036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1761	-7	5	-0.40	1967271	1117	16.16	1764	1767	1761	2295	1238	1768	1761.21	0.47	0	-21	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	352	6.83	0.27	12	0.01	258.00	6404.00	2705	20240403	-34.90	1629	20241209	8.10	2705	-34.90	20240403	1629	8.10	20241209	2705	-34.90	20240403	1629	8.10	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
25	20241227	091041	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1764	-4	5	-0.23	116424	66	0.95	1764	1764	1764	2295	1238	1768	1764.00	0.47	0	0	1839	1803	1785	1749	1731	1794	1740	100	527	500	1230	1	1	20000000	353	6.84	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.79	1629	20241209	8.29	2705	-34.79	20240403	1629	8.29	20241209	2705	-34.79	20240403	1629	8.29	20241209	0.00	N	228340	500	100 억	93057	N	N	N	N
26	20241226	161032	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1768	-40	5	-2.21	12329251	6913	186.23	1808	1821	1767	2350	1266	1808	1783.49	0.47	0	-187	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	354	6.85	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.64	1629	20241209	8.53	2705	-34.64	20240403	1629	8.53	20241209	2705	-34.64	20240403	1629	8.53	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
27	20241226	151030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1804	-4	5	-0.22	8026744	4481	120.72	1808	1821	1769	2350	1266	1808	1791.28	0.47	0	-187	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	361	6.99	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	2705	-33.31	20240403	1629	10.74	20241209	2705	-33.31	20240403	1629	10.74	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
28	20241226	141028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1806	-2	5	-0.11	6936139	3872	104.31	1808	1821	1769	2350	1266	1808	1791.36	0.47	0	-187	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	361	7.00	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.23	1629	20241209	10.87	2705	-33.23	20240403	1629	10.87	20241209	2705	-33.23	20240403	1629	10.87	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
29	20241226	131030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	-38	5	-2.10	5460819	3040	81.90	1808	1821	1769	2350	1266	1808	1796.32	0.47	0	-178	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	354	6.86	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.57	1629	20241209	8.66	2705	-34.57	20240403	1629	8.66	20241209	2705	-34.57	20240403	1629	8.66	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
30	20241226	121029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1807	-1	5	-0.06	5285108	2941	79.23	1808	1821	1769	2350	1266	1808	1797.04	0.47	0	-178	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	361	7.00	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.20	1629	20241209	10.93	2705	-33.20	20240403	1629	10.93	20241209	2705	-33.20	20240403	1629	10.93	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
31	20241226	111027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1781	-27	5	-1.49	3001093	1652	44.50	1808	1821	1781	2350	1266	1808	1816.64	0.47	0	-174	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	356	6.90	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.16	1629	20241209	9.33	2705	-34.16	20240403	1629	9.33	20241209	2705	-34.16	20240403	1629	9.33	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
32	20241226	101030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1821	13	2	0.72	839851	462	12.45	1808	1821	1790	2350	1266	1808	1817.86	0.47	0	-56	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	364	7.06	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.68	1629	20241209	11.79	2705	-32.68	20240403	1629	11.79	20241209	2705	-32.68	20240403	1629	11.79	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
33	20241226	091031	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	12	2	0.66	586978	323	8.70	1808	1820	1790	2350	1266	1808	1817.27	0.47	0	-56	1885	1846	1773	1734	1661	1810	1698	100	542	500	1260	1	1	20000000	364	7.05	0.28	12	0.00	258.00	6404.00	2705	20240403	-32.72	1629	20241209	11.72	2705	-32.72	20240403	1629	11.72	20241209	2705	-32.72	20240403	1629	11.72	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
34	20241224	161029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1808	3	2	0.17	6632112	3712	48.65	1812	1812	1700	2345	1264	1805	1786.67	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.01	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.16	1629	20241209	10.99	2705	-33.16	20240403	1629	10.99	20241209	2705	-33.16	20240403	1629	10.99	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
35	20241224	151028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1791	-14	5	-0.78	6341020	3551	46.54	1812	1812	1700	2345	1264	1805	1785.70	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	358	6.94	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.79	1629	20241209	9.94	2705	-33.79	20240403	1629	9.94	20241209	2705	-33.79	20240403	1629	9.94	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
36	20241224	141026	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1809	4	2	0.22	6337420	3549	46.51	1812	1812	1700	2345	1264	1805	1785.69	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.01	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.12	1629	20241209	11.05	2705	-33.12	20240403	1629	11.05	20241209	2705	-33.12	20240403	1629	11.05	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
37	20241224	131027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1809	4	2	0.22	6297637	3527	46.23	1812	1812	1700	2345	1264	1805	1785.55	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.01	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.12	1629	20241209	11.05	2705	-33.12	20240403	1629	11.05	20241209	2705	-33.12	20240403	1629	11.05	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
38	20241224	121028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1809	4	2	0.22	5534076	3102	40.66	1812	1812	1700	2345	1264	1805	1784.03	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.01	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.12	1629	20241209	11.05	2705	-33.12	20240403	1629	11.05	20241209	2705	-33.12	20240403	1629	11.05	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
39	20241224	111029	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1809	4	2	0.22	5534076	3102	40.66	1812	1812	1700	2345	1264	1805	1784.03	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.01	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.12	1629	20241209	11.05	2705	-33.12	20240403	1629	11.05	20241209	2705	-33.12	20240403	1629	11.05	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
40	20241224	101028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1800	-5	5	-0.28	3352657	1887	24.73	1812	1812	1700	2345	1264	1805	1776.71	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	2705	-33.46	20240403	1629	10.50	20241209	2705	-33.46	20240403	1629	10.50	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
41	20241224	091033	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1812	7	2	0.39	7248	4	0.05	1812	1812	1812	2345	1264	1805	1812.00	0.47	0	0	1843	1823	1795	1775	1747	1834	1786	100	540	500	1260	1	1	20000000	362	7.02	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.01	1629	20241209	11.23	2705	-33.01	20240403	1629	11.23	20241209	2705	-33.01	20240403	1629	11.23	20241209	0.00	N	228340	500	100 억	93200	N	N	N	N
42	20241223	161019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1805	6	2	0.33	13700673	7630	106.08	1785	1815	1767	2335	1260	1799	1795.63	0.47	0	144	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.27	1629	20241209	10.80	2705	-33.27	20240403	1629	10.80	20241209	2705	-33.27	20240403	1629	10.80	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
43	20241223	151025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1805	6	2	0.33	9677122	5401	75.09	1785	1815	1767	2335	1260	1799	1791.73	0.47	0	212	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	7.00	0.28	12	0.03	258.00	6404.00	2705	20240403	-33.27	1629	20241209	10.80	2705	-33.27	20240403	1629	10.80	20241209	2705	-33.27	20240403	1629	10.80	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
44	20241223	141019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1804	5	2	0.28	7753553	4335	60.27	1785	1815	1767	2335	1260	1799	1788.59	0.47	0	212	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.02	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	2705	-33.31	20240403	1629	10.74	20241209	2705	-33.31	20240403	1629	10.74	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
45	20241223	131019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1802	3	2	0.17	4828647	2717	37.77	1785	1804	1767	2335	1260	1799	1777.20	0.47	0	-243	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.38	1629	20241209	10.62	2705	-33.38	20240403	1629	10.62	20241209	2705	-33.38	20240403	1629	10.62	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
46	20241223	121022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1790	-9	5	-0.50	3921456	2211	30.74	1785	1804	1767	2335	1260	1799	1773.61	0.47	0	-243	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	358	6.94	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.83	1629	20241209	9.88	2705	-33.83	20240403	1629	9.88	20241209	2705	-33.83	20240403	1629	9.88	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
47	20241223	111019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1804	5	2	0.28	3500035	1975	27.46	1785	1804	1767	2335	1260	1799	1772.17	0.47	0	-198	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	2705	-33.31	20240403	1629	10.74	20241209	2705	-33.31	20240403	1629	10.74	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
48	20241223	101013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1804	5	2	0.28	3489211	1969	27.37	1785	1804	1767	2335	1260	1799	1772.07	0.47	0	-198	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	2705	-33.31	20240403	1629	10.74	20241209	2705	-33.31	20240403	1629	10.74	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
49	20241223	091018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1804	5	2	0.28	341151	191	2.66	1785	1804	1785	2335	1260	1799	1786.13	0.47	0	-1	1832	1815	1788	1771	1744	1824	1780	100	536	500	1250	1	1	20000000	361	6.99	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.31	1629	20241209	10.74	2705	-33.31	20240403	1629	10.74	20241209	2705	-33.31	20240403	1629	10.74	20241209	0.00	N	228340	500	100 억	93499	N	N	N	N
50	20241220	161014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1799	24	2	1.35	12841599	7183	491.65	1761	1805	1761	2305	1243	1775	1787.78	0.47	0	-435	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	360	6.97	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.49	1629	20241209	10.44	2705	-33.49	20240403	1629	10.44	20241209	2705	-33.49	20240403	1629	10.44	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
51	20241220	151017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	5	2	0.28	9452641	5299	362.70	1761	1805	1761	2305	1243	1775	1783.85	0.47	0	-391	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	356	6.90	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.20	1629	20241209	9.27	2705	-34.20	20240403	1629	9.27	20241209	2705	-34.20	20240403	1629	9.27	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
52	20241220	141015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1796	21	2	1.18	4318355	2435	166.67	1761	1805	1761	2305	1243	1775	1773.45	0.47	0	-8	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	359	6.96	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.60	1629	20241209	10.25	2705	-33.60	20240403	1629	10.25	20241209	2705	-33.60	20240403	1629	10.25	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
53	20241220	131014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1778	3	2	0.17	4040758	2279	155.99	1761	1805	1761	2305	1243	1775	1773.04	0.47	0	-72	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	356	6.89	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.27	1629	20241209	9.15	2705	-34.27	20240403	1629	9.15	20241209	2705	-34.27	20240403	1629	9.15	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
54	20241220	121013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1782	7	2	0.39	4022979	2269	155.30	1761	1805	1761	2305	1243	1775	1773.02	0.47	0	-72	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	356	6.91	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.12	1629	20241209	9.39	2705	-34.12	20240403	1629	9.39	20241209	2705	-34.12	20240403	1629	9.39	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
55	20241220	111012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	-5	5	-0.28	946861	529	36.21	1761	1805	1761	2305	1243	1775	1789.91	0.47	0	-1	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.57	1629	20241209	8.66	2705	-34.57	20240403	1629	8.66	20241209	2705	-34.57	20240403	1629	8.66	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
56	20241220	101014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1800	25	2	1.41	806822	450	30.80	1761	1805	1761	2305	1243	1775	1792.94	0.47	0	-5	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.46	1629	20241209	10.50	2705	-33.46	20240403	1629	10.50	20241209	2705	-33.46	20240403	1629	10.50	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
57	20241220	091016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1761	-14	5	-0.79	65157	37	2.53	1761	1761	1761	2305	1243	1775	1761.00	0.47	0	-5	1792	1783	1766	1757	1740	1788	1762	100	530	500	1240	1	1	20000000	352	6.83	0.27	12	0.00	258.00	6404.00	2705	20240403	-34.90	1629	20241209	8.10	2705	-34.90	20240403	1629	8.10	20241209	2705	-34.90	20240403	1629	8.10	20241209	0.00	N	228340	500	100 억	93934	N	N	N	N
58	20241219	161011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	15	2	0.85	2568214	1461	24.76	1770	1775	1749	2285	1232	1760	1757.85	0.47	0	59	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.38	1629	20241209	8.96	2705	-34.38	20240403	1629	8.96	20241209	2705	-34.38	20240403	1629	8.96	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
59	20241219	151010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	15	2	0.85	2359667	1343	22.76	1770	1775	1749	2285	1232	1760	1757.01	0.47	0	62	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.38	1629	20241209	8.96	2705	-34.38	20240403	1629	8.96	20241209	2705	-34.38	20240403	1629	8.96	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
60	20241219	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1769	9	2	0.51	1017328	579	9.81	1770	1775	1749	2285	1232	1760	1757.04	0.47	0	5	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.60	1629	20241209	8.59	2705	-34.60	20240403	1629	8.59	20241209	2705	-34.60	20240403	1629	8.59	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
61	20241219	131009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1751	-9	5	-0.51	888004	506	8.58	1770	1775	1749	2285	1232	1760	1754.95	0.47	0	14	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	350	6.79	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.27	1629	20241209	7.49	2705	-35.27	20240403	1629	7.49	20241209	2705	-35.27	20240403	1629	7.49	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
62	20241219	121013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1749	-11	5	-0.62	866992	494	8.37	1770	1775	1749	2285	1232	1760	1755.04	0.47	0	5	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	350	6.78	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.34	1629	20241209	7.37	2705	-35.34	20240403	1629	7.37	20241209	2705	-35.34	20240403	1629	7.37	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
63	20241219	111009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	0	3	0.00	198180	112	1.90	1770	1775	1760	2285	1232	1760	1769.46	0.47	0	0	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	352	6.82	0.27	12	0.00	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
64	20241219	101002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	10	2	0.57	153990	87	1.47	1770	1770	1770	2285	1232	1760	1770.00	0.47	0	0	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.57	1629	20241209	8.66	2705	-34.57	20240403	1629	8.66	20241209	2705	-34.57	20240403	1629	8.66	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
65	20241219	091011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	10	2	0.57	28320	16	0.27	1770	1770	1770	2285	1232	1760	1770.00	0.47	0	0	1826	1792	1746	1712	1666	1800	1720	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.57	1629	20241209	8.66	2705	-34.57	20240403	1629	8.66	20241209	2705	-34.57	20240403	1629	8.66	20241209	0.00	N	228340	500	100 억	93875	N	N	N	N
66	20241218	161006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	0	3	0.00	10413503	5900	130.33	1760	1780	1700	2285	1232	1760	1765.00	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	352	6.82	0.27	12	0.03	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
67	20241218	151010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1771	11	2	0.62	9633634	5459	120.59	1760	1780	1700	2285	1232	1760	1764.73	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.53	1629	20241209	8.72	2705	-34.53	20240403	1629	8.72	20241209	2705	-34.53	20240403	1629	8.72	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
68	20241218	141008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	20	2	1.14	8794131	4986	110.14	1760	1780	1700	2285	1232	1760	1763.76	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	356	6.90	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.20	1629	20241209	9.27	2705	-34.20	20240403	1629	9.27	20241209	2705	-34.20	20240403	1629	9.27	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
69	20241218	131010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	20	2	1.14	8276151	4695	103.71	1760	1780	1700	2285	1232	1760	1762.76	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	356	6.90	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.20	1629	20241209	9.27	2705	-34.20	20240403	1629	9.27	20241209	2705	-34.20	20240403	1629	9.27	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
70	20241218	121001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	20	2	1.14	7941512	4507	99.56	1760	1780	1700	2285	1232	1760	1762.04	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	356	6.90	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.20	1629	20241209	9.27	2705	-34.20	20240403	1629	9.27	20241209	2705	-34.20	20240403	1629	9.27	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
71	20241218	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1769	9	2	0.51	5473276	3119	68.90	1760	1770	1700	2285	1232	1760	1754.82	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.60	1629	20241209	8.59	2705	-34.60	20240403	1629	8.59	20241209	2705	-34.60	20240403	1629	8.59	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
72	20241218	101009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1769	9	2	0.51	2252254	1289	28.47	1760	1770	1700	2285	1232	1760	1747.29	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	354	6.86	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.60	1629	20241209	8.59	2705	-34.60	20240403	1629	8.59	20241209	2705	-34.60	20240403	1629	8.59	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
73	20241218	091012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1734	-26	5	-1.48	881098	504	11.13	1760	1770	1700	2285	1232	1760	1748.21	0.47	0	-31	1790	1774	1744	1728	1698	1783	1737	100	525	500	1230	1	1	20000000	347	6.72	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.90	1629	20241209	6.45	2705	-35.90	20240403	1629	6.45	20241209	2705	-35.90	20240403	1629	6.45	20241209	0.00	N	228340	500	100 억	93906	N	N	N	N
74	20241217	161004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	46	2	2.68	7871126	4526	22.20	1714	1760	1714	2225	1200	1714	1738.86	0.47	0	-118	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	352	6.82	0.27	12	0.02	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
75	20241217	151008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	46	2	2.68	7193526	4141	20.31	1714	1760	1714	2225	1200	1714	1737.15	0.47	0	-118	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	352	6.82	0.27	12	0.02	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
76	20241217	141000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	46	2	2.68	6959447	4008	19.66	1714	1760	1714	2225	1200	1714	1736.39	0.47	0	-118	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	352	6.82	0.27	12	0.02	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
77	20241217	130956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	46	2	2.68	6922487	3987	19.56	1714	1760	1714	2225	1200	1714	1736.26	0.47	0	-118	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	352	6.82	0.27	12	0.02	258.00	6404.00	2705	20240403	-34.94	1629	20241209	8.04	2705	-34.94	20240403	1629	8.04	20241209	2705	-34.94	20240403	1629	8.04	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
78	20241217	120935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	26	2	1.52	4771261	2757	13.53	1714	1740	1714	2225	1200	1714	1730.60	0.47	0	-118	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	348	6.74	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.67	1629	20241209	6.81	2705	-35.67	20240403	1629	6.81	20241209	2705	-35.67	20240403	1629	6.81	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
79	20241217	110943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1732	18	2	1.05	2161316	1253	6.15	1714	1739	1714	2225	1200	1714	1724.91	0.47	0	-9	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	346	6.71	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.97	1629	20241209	6.32	2705	-35.97	20240403	1629	6.32	20241209	2705	-35.97	20240403	1629	6.32	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
80	20241217	100953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1738	24	2	1.40	2042697	1184	5.81	1714	1739	1714	2225	1200	1714	1725.25	0.47	0	0	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	348	6.74	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.75	1629	20241209	6.69	2705	-35.75	20240403	1629	6.69	20241209	2705	-35.75	20240403	1629	6.69	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
81	20241217	091006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	6	2	0.35	228273	133	0.65	1714	1725	1714	2225	1200	1714	1716.34	0.47	0	0	1758	1735	1707	1684	1656	1747	1696	100	511	500	1190	1	1	20000000	344	6.67	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.41	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94024	N	N	N	N
82	20241216	160956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	-16	5	-0.92	34620016	20219	303.09	1679	1730	1679	2245	1211	1730	1712.25	0.47	0	-39	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	343	6.64	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.64	1629	20241209	5.22	2705	-36.64	20240403	1629	5.22	20241209	2705	-36.64	20240403	1629	5.22	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
83	20241216	151006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	-2	5	-0.12	34259759	20009	299.94	1679	1730	1679	2245	1211	1730	1712.22	0.47	0	138	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	346	6.70	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.12	1629	20241209	6.08	2705	-36.12	20240403	1629	6.08	20241209	2705	-36.12	20240403	1629	6.08	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
84	20241216	141004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	-2	5	-0.12	33732722	19704	295.37	1679	1730	1679	2245	1211	1730	1711.97	0.47	0	440	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	346	6.70	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.12	1629	20241209	6.08	2705	-36.12	20240403	1629	6.08	20241209	2705	-36.12	20240403	1629	6.08	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
85	20241216	131006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	-1	5	-0.06	29789002	17404	260.89	1679	1730	1679	2245	1211	1730	1711.62	0.47	0	65	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	346	6.70	0.27	12	0.09	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2705	-36.08	20240403	1629	6.14	20241209	2705	-36.08	20240403	1629	6.14	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
86	20241216	121005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-10	5	-0.58	27174483	15888	238.17	1679	1730	1679	2245	1211	1730	1710.38	0.47	0	121	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	344	6.67	0.27	12	0.08	258.00	6404.00	2705	20240403	-36.41	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
87	20241216	111004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-10	5	-0.58	26624083	15568	233.37	1679	1730	1679	2245	1211	1730	1710.18	0.47	0	121	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	344	6.67	0.27	12	0.08	258.00	6404.00	2705	20240403	-36.41	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
88	20241216	101005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	-8	5	-0.46	10764555	6294	94.35	1679	1730	1679	2245	1211	1730	1710.29	0.47	0	77	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	344	6.67	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.34	1629	20241209	5.71	2705	-36.34	20240403	1629	5.71	20241209	2705	-36.34	20240403	1629	5.71	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
89	20241216	091005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	-1	5	-0.06	1669245	992	14.87	1679	1730	1679	2245	1211	1730	1682.71	0.47	0	-33	1775	1752	1736	1713	1697	1764	1725	100	515	500	1210	1	1	20000000	346	6.70	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2705	-36.08	20240403	1629	6.14	20241209	2705	-36.08	20240403	1629	6.14	20241209	0.00	N	228340	500	100 억	94077	N	N	N	N
90	20241213	160957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	10	2	0.58	11549099	6671	61.34	1727	1759	1720	2235	1204	1720	1731.24	0.47	0	-85	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	346	6.71	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2705	-36.04	20240403	1629	6.20	20241209	2705	-36.04	20240403	1629	6.20	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
91	20241213	151003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	9	2	0.52	9595638	5540	50.94	1727	1759	1720	2235	1204	1720	1732.06	0.47	0	18	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	346	6.70	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2705	-36.08	20240403	1629	6.14	20241209	2705	-36.08	20240403	1629	6.14	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
92	20241213	141002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	9	2	0.52	8522426	4919	45.23	1727	1759	1720	2235	1204	1720	1732.55	0.47	0	27	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	346	6.70	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2705	-36.08	20240403	1629	6.14	20241209	2705	-36.08	20240403	1629	6.14	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
93	20241213	131003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1731	11	2	0.64	8079575	4663	42.87	1727	1759	1720	2235	1204	1720	1732.70	0.47	0	91	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	346	6.71	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.01	1629	20241209	6.26	2705	-36.01	20240403	1629	6.26	20241209	2705	-36.01	20240403	1629	6.26	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
94	20241213	121003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1738	18	2	1.05	6477924	3740	34.39	1727	1759	1720	2235	1204	1720	1732.07	0.47	0	480	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	348	6.74	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.75	1629	20241209	6.69	2705	-35.75	20240403	1629	6.69	20241209	2705	-35.75	20240403	1629	6.69	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
95	20241213	111001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1737	17	2	0.99	3869436	2238	20.58	1727	1759	1720	2235	1204	1720	1728.97	0.47	0	541	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	347	6.73	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.79	1629	20241209	6.63	2705	-35.79	20240403	1629	6.63	20241209	2705	-35.79	20240403	1629	6.63	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
96	20241213	100953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1737	17	2	0.99	2476164	1430	13.15	1727	1759	1720	2235	1204	1720	1731.58	0.47	0	529	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	347	6.73	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.79	1629	20241209	6.63	2705	-35.79	20240403	1629	6.63	20241209	2705	-35.79	20240403	1629	6.63	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
97	20241213	091003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	10	2	0.58	58786	34	0.31	1727	1730	1727	2235	1204	1720	1729.00	0.47	0	-1	1746	1732	1716	1702	1686	1735	1705	100	515	500	1200	1	1	20000000	346	6.71	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2705	-36.04	20240403	1629	6.20	20241209	2705	-36.04	20240403	1629	6.20	20241209	0.00	N	228340	500	100 억	94162	N	N	N	N
98	20241212	161003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	2	2	0.12	18687277	10876	206.81	1720	1730	1700	2230	1203	1718	1718.16	0.47	0	-439	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	344	6.67	0.27	12	0.05	258.00	6404.00	2740	20231205	-37.23	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
99	20241212	150955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1726	8	2	0.47	16511577	9614	182.81	1720	1730	1700	2230	1203	1718	1717.45	0.47	0	-209	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	345	6.69	0.27	12	0.05	258.00	6404.00	2740	20231205	-37.01	1629	20241209	5.95	2705	-36.19	20240403	1629	5.95	20241209	2705	-36.19	20240403	1629	5.95	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
100	20241212	140954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1719	1	2	0.06	13553407	7899	150.20	1720	1730	1700	2230	1203	1718	1715.84	0.47	0	-294	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	344	6.66	0.27	12	0.04	258.00	6404.00	2740	20231205	-37.26	1629	20241209	5.52	2705	-36.45	20240403	1629	5.52	20241209	2705	-36.45	20240403	1629	5.52	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
101	20241212	130942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1724	6	2	0.35	11710240	6819	129.66	1720	1730	1700	2230	1203	1718	1717.30	0.47	0	-191	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	345	6.68	0.27	12	0.03	258.00	6404.00	2740	20231205	-37.08	1629	20241209	5.83	2705	-36.27	20240403	1629	5.83	20241209	2705	-36.27	20240403	1629	5.83	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
102	20241212	120937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1727	9	2	0.52	10168857	5915	112.47	1720	1730	1714	2230	1203	1718	1719.16	0.47	0	-101	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	345	6.69	0.27	12	0.03	258.00	6404.00	2740	20231205	-36.97	1629	20241209	6.02	2705	-36.16	20240403	1629	6.02	20241209	2705	-36.16	20240403	1629	6.02	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
103	20241212	110949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	2	2	0.12	8189629	4761	90.53	1720	1730	1715	2230	1203	1718	1720.15	0.47	0	-101	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	344	6.67	0.27	12	0.02	258.00	6404.00	2740	20231205	-37.23	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
104	20241212	100947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	2	2	0.12	6284564	3654	69.48	1720	1730	1715	2230	1203	1718	1719.91	0.47	0	-101	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	344	6.67	0.27	12	0.02	258.00	6404.00	2740	20231205	-37.23	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
105	20241212	090956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	2	2	0.12	2008516	1168	22.21	1720	1720	1715	2230	1203	1718	1719.62	0.47	0	-101	1750	1734	1709	1693	1668	1742	1701	100	512	500	1200	1	1	20000000	344	6.67	0.27	12	0.01	258.00	6404.00	2740	20231205	-37.23	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94601	N	N	N	N
106	20241211	160948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1718	21	2	1.24	8984426	5259	28.47	1685	1725	1684	2205	1188	1697	1708.39	0.47	0	-265	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	344	6.66	0.27	12	0.03	258.00	6404.00	2815	20231204	-38.97	1629	20241209	5.46	2705	-36.49	20240403	1629	5.46	20241209	2705	-36.49	20240403	1629	5.46	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
107	20241211	150937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	23	2	1.36	8738752	5116	27.70	1685	1725	1684	2205	1188	1697	1708.12	0.47	0	-265	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	344	6.67	0.27	12	0.03	258.00	6404.00	2815	20231204	-38.90	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
108	20241211	140955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1701	4	2	0.24	7165713	4194	22.71	1685	1725	1684	2205	1188	1697	1708.56	0.47	0	-265	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	340	6.59	0.27	12	0.02	258.00	6404.00	2815	20231204	-39.57	1629	20241209	4.42	2705	-37.12	20240403	1629	4.42	20241209	2705	-37.12	20240403	1629	4.42	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
109	20241211	130957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	23	2	1.36	4454278	2604	14.10	1685	1725	1684	2205	1188	1697	1710.55	0.47	0	-265	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	344	6.67	0.27	12	0.01	258.00	6404.00	2815	20231204	-38.90	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
110	20241211	120959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	23	2	1.36	3454964	2023	10.95	1685	1725	1684	2205	1188	1697	1707.84	0.47	0	-230	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	344	6.67	0.27	12	0.01	258.00	6404.00	2815	20231204	-38.90	1629	20241209	5.59	2705	-36.41	20240403	1629	5.59	20241209	2705	-36.41	20240403	1629	5.59	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
111	20241211	110954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1723	26	2	1.53	3379687	1979	10.72	1685	1725	1684	2205	1188	1697	1707.78	0.47	0	-227	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	345	6.68	0.27	12	0.01	258.00	6404.00	2815	20231204	-38.79	1629	20241209	5.77	2705	-36.30	20240403	1629	5.77	20241209	2705	-36.30	20240403	1629	5.77	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
112	20241211	100956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1710	13	2	0.77	2120669	1245	6.74	1685	1710	1684	2205	1188	1697	1703.35	0.47	0	-189	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	342	6.63	0.27	12	0.01	258.00	6404.00	2815	20231204	-39.25	1629	20241209	4.97	2705	-36.78	20240403	1629	4.97	20241209	2705	-36.78	20240403	1629	4.97	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
113	20241211	091001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	8	2	0.47	88362	52	0.28	1685	1710	1685	2205	1188	1697	1699.27	0.47	0	-10	1740	1718	1678	1656	1616	1729	1667	100	508	500	1180	1	1	20000000	341	6.61	0.27	12	0.00	258.00	6404.00	2815	20231204	-39.43	1629	20241209	4.67	2705	-36.97	20240403	1629	4.67	20241209	2705	-36.97	20240403	1629	4.67	20241209	0.00	N	228340	500	100 억	94866	N	N	N	N
114	20241210	160946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1697	47	2	2.85	30755987	18469	103.79	1650	1700	1638	2145	1155	1650	1664.42	0.47	0	-50	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	339	6.58	0.26	12	0.09	258.00	6404.00	2830	20231201	-40.04	1629	20241209	4.17	2705	-37.26	20240403	1629	4.17	20241209	2705	-37.26	20240403	1629	4.17	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
115	20241210	150950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1681	31	2	1.88	27403250	16481	92.62	1650	1681	1638	2145	1155	1650	1662.72	0.47	0	-174	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	336	6.52	0.26	12	0.08	258.00	6404.00	2830	20231201	-40.60	1629	20241209	3.19	2705	-37.86	20240403	1629	3.19	20241209	2705	-37.86	20240403	1629	3.19	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
116	20241210	140949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1670	20	2	1.21	23883076	14373	80.77	1650	1680	1638	2145	1155	1650	1661.66	0.47	0	-109	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.47	0.26	12	0.07	258.00	6404.00	2830	20231201	-40.99	1629	20241209	2.52	2705	-38.26	20240403	1629	2.52	20241209	2705	-38.26	20240403	1629	2.52	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
117	20241210	130949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	10	2	0.61	18862867	11370	63.90	1650	1680	1638	2145	1155	1650	1659.00	0.47	0	-109	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	332	6.43	0.26	12	0.06	258.00	6404.00	2830	20231201	-41.34	1629	20241209	1.90	2705	-38.63	20240403	1629	1.90	20241209	2705	-38.63	20240403	1629	1.90	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
118	20241210	120949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1672	22	2	1.33	12149754	7329	41.19	1650	1680	1638	2145	1155	1650	1657.76	0.47	0	-372	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.48	0.26	12	0.04	258.00	6404.00	2830	20231201	-40.92	1629	20241209	2.64	2705	-38.19	20240403	1629	2.64	20241209	2705	-38.19	20240403	1629	2.64	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
119	20241210	110948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1672	22	2	1.33	12114651	7308	41.07	1650	1680	1638	2145	1155	1650	1657.72	0.47	0	-372	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	334	6.48	0.26	12	0.04	258.00	6404.00	2830	20231201	-40.92	1629	20241209	2.64	2705	-38.19	20240403	1629	2.64	20241209	2705	-38.19	20240403	1629	2.64	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
120	20241210	100949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1638	-12	5	-0.73	4365589	2650	14.89	1650	1670	1638	2145	1155	1650	1647.39	0.47	0	277	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	328	6.35	0.26	12	0.01	258.00	6404.00	2830	20231201	-42.12	1629	20241209	0.55	2705	-39.45	20240403	1629	0.55	20241209	2705	-39.45	20240403	1629	0.55	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
121	20241210	090955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	-1	5	-0.06	463642	281	1.58	1650	1650	1649	2145	1155	1650	1649.97	0.47	0	0	1770	1709	1669	1608	1568	1690	1589	100	495	500	1150	1	1	20000000	330	6.39	0.26	12	0.00	258.00	6404.00	2830	20231201	-41.73	1629	20241209	1.23	2705	-39.04	20240403	1629	1.23	20241209	2705	-39.04	20240403	1629	1.23	20241209	0.00	N	228340	500	100 억	94916	N	N	N	N
122	20241209	160946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1650	-80	5	-4.62	29149365	17784	85.84	1730	1730	1629	2245	1211	1730	1639.08	0.47	0	929	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	330	6.40	0.26	12	0.09	258.00	6404.00	2830	20231130	-41.70	1629	20241209	1.29	2705	-39.00	20240403	1629	1.29	20241209	2705	-39.00	20240403	1629	1.29	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
123	20241209	150947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1642	-88	5	-5.09	26245442	16007	77.26	1730	1730	1629	2245	1211	1730	1639.62	0.47	0	1533	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.08	258.00	6404.00	2830	20231130	-41.98	1629	20241209	0.80	2705	-39.30	20240403	1629	0.80	20241209	2705	-39.30	20240403	1629	0.80	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
124	20241209	140948	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1632	-98	5	-5.66	23752332	14484	69.91	1730	1730	1629	2245	1211	1730	1639.90	0.47	0	1190	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	326	6.33	0.25	12	0.07	258.00	6404.00	2830	20231130	-42.33	1629	20241209	0.18	2705	-39.67	20240403	1629	0.18	20241209	2705	-39.67	20240403	1629	0.18	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
125	20241209	130950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1632	-98	5	-5.66	23530129	14348	69.25	1730	1730	1629	2245	1211	1730	1639.96	0.47	0	1190	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	326	6.33	0.25	12	0.07	258.00	6404.00	2830	20231130	-42.33	1629	20241209	0.18	2705	-39.67	20240403	1629	0.18	20241209	2705	-39.67	20240403	1629	0.18	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
126	20241209	120946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1640	-90	5	-5.20	19765749	12047	58.15	1730	1730	1629	2245	1211	1730	1640.72	0.47	0	1144	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.06	258.00	6404.00	2830	20231130	-42.05	1629	20241209	0.68	2705	-39.37	20240403	1629	0.68	20241209	2705	-39.37	20240403	1629	0.68	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
127	20241209	110947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1640	-90	5	-5.20	13753265	8359	40.35	1730	1730	1630	2245	1211	1730	1645.32	0.47	0	972	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	328	6.36	0.26	12	0.04	258.00	6404.00	2830	20231130	-42.05	1630	20241209	0.61	2705	-39.37	20240403	1630	0.61	20241209	2705	-39.37	20240403	1630	0.61	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
128	20241209	100945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1677	-53	5	-3.06	11521030	6997	33.77	1730	1730	1630	2245	1211	1730	1646.57	0.47	0	1044	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	335	6.50	0.26	12	0.03	258.00	6404.00	2830	20231130	-40.74	1630	20241209	2.88	2705	-38.00	20240403	1630	2.88	20241209	2705	-38.00	20240403	1630	2.88	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
129	20241209	090940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1652	-78	5	-4.51	1452373	871	4.20	1730	1730	1650	2245	1211	1730	1667.48	0.47	0	0	1778	1753	1725	1700	1672	1740	1687	100	515	500	1210	1	1	20000000	330	6.40	0.26	12	0.00	258.00	6404.00	2830	20231130	-41.63	1650	20241209	0.12	2705	-38.93	20240403	1650	0.12	20241209	2705	-38.93	20240403	1650	0.12	20241209	0.00	N	228340	500	100 억	93986	N	N	N	N
130	20241206	160938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	0	3	0.00	35588847	20718	475.95	1735	1750	1697	2245	1211	1730	1717.77	0.47	0	410	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	346	6.71	0.27	12	0.10	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2705	-36.04	20240403	1692	2.25	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
131	20241206	150942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	0	3	0.00	34588907	20140	462.67	1735	1750	1697	2245	1211	1730	1717.42	0.47	0	413	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	346	6.71	0.27	12	0.10	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2705	-36.04	20240403	1692	2.25	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
132	20241206	140940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	-8	5	-0.46	31699383	18461	424.10	1735	1750	1697	2245	1211	1730	1717.10	0.47	0	677	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	344	6.67	0.27	12	0.09	258.00	6404.00	2845	20231129	-39.47	1692	20241204	1.77	2705	-36.34	20240403	1692	1.77	20241204	2705	-36.34	20240403	1692	1.77	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
133	20241206	130940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	-25	5	-1.45	29533752	17208	395.31	1735	1750	1697	2245	1211	1730	1716.28	0.47	0	661	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	341	6.61	0.27	12	0.09	258.00	6404.00	2845	20231129	-40.07	1692	20241204	0.77	2705	-36.97	20240403	1692	0.77	20241204	2705	-36.97	20240403	1692	0.77	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
134	20241206	120936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1715	-15	5	-0.87	25101568	14616	335.77	1735	1750	1697	2245	1211	1730	1717.40	0.47	0	909	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	343	6.65	0.27	12	0.07	258.00	6404.00	2845	20231129	-39.72	1692	20241204	1.36	2705	-36.60	20240403	1692	1.36	20241204	2705	-36.60	20240403	1692	1.36	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
135	20241206	110931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1713	-17	5	-0.98	19975550	11605	266.60	1735	1750	1700	2245	1211	1730	1721.29	0.47	0	896	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	343	6.64	0.27	12	0.06	258.00	6404.00	2845	20231129	-39.79	1692	20241204	1.24	2705	-36.67	20240403	1692	1.24	20241204	2705	-36.67	20240403	1692	1.24	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
136	20241206	100932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1743	13	2	0.75	8728052	5064	116.33	1735	1750	1700	2245	1211	1730	1723.55	0.47	0	0	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	349	6.76	0.27	12	0.03	258.00	6404.00	2845	20231129	-38.73	1692	20241204	3.01	2705	-35.56	20240403	1692	3.01	20241204	2705	-35.56	20240403	1692	3.01	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
137	20241206	090939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1734	4	2	0.23	2286874	1318	30.28	1735	1750	1734	2245	1211	1730	1735.11	0.47	0	0	1792	1760	1742	1710	1692	1752	1702	100	515	500	1210	1	1	20000000	347	6.72	0.27	12	0.01	258.00	6404.00	2845	20231129	-39.05	1692	20241204	2.48	2705	-35.90	20240403	1692	2.48	20241204	2705	-35.90	20240403	1692	2.48	20241204	0.02	N	228340	500	100 억	93576	N	N	N	N
138	20241205	160920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	-29	5	-1.65	7604128	4353	15.64	1770	1774	1724	2285	1232	1759	1746.87	0.47	0	-112	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	346	6.71	0.27	12	0.02	258.00	6404.00	2845	20231129	-39.19	1692	20241204	2.25	2705	-36.04	20240403	1692	2.25	20241204	2740	-36.86	20231205	1692	2.25	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
139	20241205	150927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1741	-18	5	-1.02	5946789	3399	12.21	1770	1774	1724	2285	1232	1759	1749.57	0.47	0	257	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	348	6.75	0.27	12	0.02	258.00	6404.00	2845	20231129	-38.80	1692	20241204	2.90	2705	-35.64	20240403	1692	2.90	20241204	2740	-36.46	20231205	1692	2.90	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
140	20241205	140913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	-30	5	-1.71	3767686	2142	7.70	1770	1774	1725	2285	1232	1759	1758.96	0.47	0	205	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	346	6.70	0.27	12	0.01	258.00	6404.00	2845	20231129	-39.23	1692	20241204	2.19	2705	-36.08	20240403	1692	2.19	20241204	2740	-36.90	20231205	1692	2.19	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
141	20241205	130923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1752	-7	5	-0.40	2469857	1395	5.01	1770	1774	1752	2285	1232	1759	1770.51	0.47	0	-192	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	350	6.79	0.27	12	0.01	258.00	6404.00	2845	20231129	-38.42	1692	20241204	3.55	2705	-35.23	20240403	1692	3.55	20241204	2740	-36.06	20231205	1692	3.55	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
142	20241205	120922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1753	-6	5	-0.34	2408524	1360	4.89	1770	1774	1753	2285	1232	1759	1770.97	0.47	0	-192	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	351	6.79	0.27	12	0.01	258.00	6404.00	2845	20231129	-38.38	1692	20241204	3.61	2705	-35.19	20240403	1692	3.61	20241204	2740	-36.02	20231205	1692	3.61	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
143	20241205	110922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	11	2	0.63	1562565	882	3.17	1770	1774	1753	2285	1232	1759	1771.62	0.47	0	-166	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.79	1692	20241204	4.61	2705	-34.57	20240403	1692	4.61	20241204	2740	-35.40	20231205	1692	4.61	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
144	20241205	100919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1772	13	2	0.74	1498844	846	3.04	1770	1774	1753	2285	1232	1759	1771.68	0.47	0	-164	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	354	6.87	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.72	1692	20241204	4.73	2705	-34.49	20240403	1692	4.73	20241204	2740	-35.33	20231205	1692	4.73	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
145	20241205	090926	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	15	2	0.85	343385	194	0.70	1770	1774	1770	2285	1232	1759	1770.03	0.47	0	-130	1809	1784	1738	1713	1667	1761	1690	100	526	500	1230	1	1	20000000	355	6.88	0.28	12	0.00	258.00	6404.00	2845	20231129	-37.64	1692	20241204	4.85	2705	-34.42	20240403	1692	4.85	20241204	2740	-35.26	20231205	1692	4.85	20241204	0.02	N	228340	500	100 억	93688	N	N	N	N
146	20241204	160906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1759	-2	5	-0.11	47923761	27835	509.80	1763	1763	1692	2285	1233	1761	1721.71	0.47	0	-582	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	352	6.82	0.27	12	0.14	258.00	6404.00	2890	20231127	-39.13	1692	20241204	3.96	2705	-34.97	20240403	1692	3.96	20241204	2815	-37.51	20231204	1692	3.96	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
147	20241204	150906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1750	-11	5	-0.62	44124829	25667	470.09	1763	1763	1692	2285	1233	1761	1719.13	0.47	0	-548	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.13	258.00	6404.00	2890	20231127	-39.45	1692	20241204	3.43	2705	-35.30	20240403	1692	3.43	20241204	2815	-37.83	20231204	1692	3.43	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
148	20241204	140908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1740	-21	5	-1.19	42734189	24864	455.38	1763	1763	1692	2285	1233	1761	1718.72	0.47	0	-578	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	348	6.74	0.27	12	0.12	258.00	6404.00	2890	20231127	-39.79	1692	20241204	2.84	2705	-35.67	20240403	1692	2.84	20241204	2815	-38.19	20231204	1692	2.84	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
149	20241204	130900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1757	-4	5	-0.23	40554971	23618	432.56	1763	1763	1692	2285	1233	1761	1717.12	0.47	0	-595	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	351	6.81	0.27	12	0.12	258.00	6404.00	2890	20231127	-39.20	1692	20241204	3.84	2705	-35.05	20240403	1692	3.84	20241204	2815	-37.58	20231204	1692	3.84	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
150	20241204	120856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1749	-12	5	-0.68	36388533	21238	388.97	1763	1763	1692	2285	1233	1761	1713.37	0.47	0	473	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.11	258.00	6404.00	2890	20231127	-39.48	1692	20241204	3.37	2705	-35.34	20240403	1692	3.37	20241204	2815	-37.87	20231204	1692	3.37	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
151	20241204	110849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1750	-11	5	-0.62	36341575	21211	388.48	1763	1763	1692	2285	1233	1761	1713.34	0.47	0	485	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.11	258.00	6404.00	2890	20231127	-39.45	1692	20241204	3.43	2705	-35.30	20240403	1692	3.43	20241204	2815	-37.83	20231204	1692	3.43	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
152	20241204	100852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1720	-41	5	-2.33	5988777	3442	63.04	1763	1763	1720	2285	1233	1761	1739.91	0.47	0	66	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	344	6.67	0.27	12	0.02	258.00	6404.00	2890	20231127	-40.48	1720	20241204	0.00	2705	-36.41	20240403	1720	0.00	20241204	2815	-38.90	20231204	1720	0.00	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
153	20241204	090912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1749	-12	5	-0.68	984286	562	10.29	1763	1763	1749	2285	1233	1761	1751.40	0.47	0	100	1776	1768	1759	1751	1742	1772	1755	100	524	500	1230	1	1	20000000	350	6.78	0.27	12	0.00	258.00	6404.00	2890	20231127	-39.48	1749	20241204	0.00	2705	-35.34	20240403	1749	0.00	20241204	2815	-37.87	20231204	1749	0.00	20241204	0.01	N	228340	500	100 억	93858	N	N	N	N
154	20241203	160944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1761	8	2	0.46	9589936	5460	32.88	1750	1767	1750	2275	1228	1753	1756.36	0.47	0	-341	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.27	12	0.03	258.00	6404.00	2890	20231127	-39.07	1750	20241203	0.63	2705	-34.90	20240403	1750	0.63	20241203	2815	-37.44	20231204	1750	0.63	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
155	20241203	151021	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1762	9	2	0.51	9109198	5187	31.23	1750	1767	1750	2275	1228	1753	1756.16	0.47	0	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.28	12	0.03	258.00	6404.00	2890	20231127	-39.03	1750	20241203	0.69	2705	-34.86	20240403	1750	0.69	20241203	2815	-37.41	20231204	1750	0.69	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
156	20241203	141001	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1764	11	2	0.63	6235033	3547	21.36	1750	1767	1750	2275	1228	1753	1757.83	0.47	0	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.96	1750	20241203	0.80	2705	-34.79	20240403	1750	0.80	20241203	2815	-37.34	20231204	1750	0.80	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
157	20241203	131003	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1761	8	2	0.46	6196225	3525	21.23	1750	1767	1750	2275	1228	1753	1757.79	0.47	0	-340	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	352	6.83	0.27	12	0.02	258.00	6404.00	2890	20231127	-39.07	1750	20241203	0.63	2705	-34.90	20240403	1750	0.63	20241203	2815	-37.44	20231204	1750	0.63	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
158	20241203	121015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1764	11	2	0.63	5992562	3409	20.53	1750	1767	1750	2275	1228	1753	1757.87	0.47	0	-331	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.96	1750	20241203	0.80	2705	-34.79	20240403	1750	0.80	20241203	2815	-37.34	20231204	1750	0.80	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
159	20241203	110957	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1766	13	2	0.74	5934368	3376	20.33	1750	1767	1750	2275	1228	1753	1757.81	0.47	0	-324	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.89	1750	20241203	0.91	2705	-34.71	20240403	1750	0.91	20241203	2815	-37.26	20231204	1750	0.91	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
160	20241203	100942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1766	13	2	0.74	5582947	3177	19.13	1750	1767	1750	2275	1228	1753	1757.30	0.47	0	-324	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2890	20231127	-38.89	1750	20241203	0.91	2705	-34.71	20240403	1750	0.91	20241203	2815	-37.26	20231204	1750	0.91	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
161	20241203	090933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1765	12	2	0.68	2307470	1316	7.92	1750	1765	1750	2275	1228	1753	1753.40	0.47	0	-158	1831	1792	1771	1732	1711	1781	1721	100	522	500	1220	1	1	20000000	353	6.84	0.28	12	0.01	258.00	6404.00	2890	20231127	-38.93	1750	20241203	0.86	2705	-34.75	20240403	1750	0.86	20241203	2815	-37.30	20231204	1750	0.86	20241203	0.01	N	228340	500	100 억	94954	N	N	N	N
162	20241202	160919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1753	-57	5	-3.15	29340925	16607	227.90	1770	1810	1750	2350	1267	1810	1767.40	0.48	0	-1549	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	351	6.79	0.27	12	0.08	258.00	6404.00	2890	20231127	-39.34	1750	20241202	0.17	2705	-35.19	20240403	1750	0.17	20241202	2815	-37.73	20231204	1750	0.17	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
163	20241202	151026	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1760	-50	5	-2.76	25712471	14539	199.52	1770	1810	1750	2350	1267	1810	1768.52	0.48	0	-1242	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	352	6.82	0.27	12	0.07	258.00	6404.00	2890	20231127	-39.10	1750	20241202	0.57	2705	-34.94	20240403	1750	0.57	20241202	2815	-37.48	20231204	1750	0.57	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
164	20241202	140954	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1796	-14	5	-0.77	20092802	11338	155.59	1770	1810	1750	2350	1267	1810	1772.16	0.48	0	-1556	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	359	6.96	0.28	12	0.06	258.00	6404.00	2890	20231127	-37.85	1750	20241202	2.63	2705	-33.60	20240403	1750	2.63	20241202	2815	-36.20	20231204	1750	2.63	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
165	20241202	130931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1767	-43	5	-2.38	13539175	7608	104.41	1770	1810	1750	2350	1267	1810	1779.60	0.48	0	-1100	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	353	6.85	0.28	12	0.04	258.00	6404.00	2890	20231127	-38.86	1750	20241202	0.97	2705	-34.68	20240403	1750	0.97	20241202	2815	-37.23	20231204	1750	0.97	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
166	20241202	120952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1797	-13	5	-0.72	10645163	5965	81.86	1770	1810	1770	2350	1267	1810	1784.60	0.48	0	-1102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	359	6.97	0.28	12	0.03	258.00	6404.00	2890	20231127	-37.82	1770	20241202	1.53	2705	-33.57	20240403	1770	1.53	20241202	2815	-36.16	20231204	1770	1.53	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
167	20241202	110858	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1788	-22	5	-1.22	4165895	2330	31.97	1770	1810	1770	2350	1267	1810	1787.94	0.48	0	102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	358	6.93	0.28	12	0.01	258.00	6404.00	2890	20231127	-38.13	1770	20241202	1.02	2705	-33.90	20240403	1770	1.02	20241202	2815	-36.48	20231204	1770	1.02	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
168	20241202	100912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1799	-11	5	-0.61	2392025	1338	18.36	1770	1810	1770	2350	1267	1810	1787.76	0.48	0	102	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	360	6.97	0.28	12	0.01	258.00	6404.00	2890	20231127	-37.75	1770	20241202	1.64	2705	-33.49	20240403	1770	1.64	20241202	2815	-36.09	20231204	1770	1.64	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N
169	20241202	090907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1800	-10	5	-0.55	1834944	1027	14.09	1770	1810	1770	2350	1267	1810	1786.70	0.48	0	172	1862	1835	1817	1790	1772	1827	1782	100	540	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2890	20231127	-37.72	1770	20241202	1.69	2705	-33.46	20240403	1770	1.69	20241202	2815	-36.06	20231204	1770	1.69	20241202	0.01	N	228340	500	100 억	96455	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History