KissMeData/024950/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
3	20241231	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
4	20241231	140402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
5	20241231	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
6	20241231	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
7	20241231	110401	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
8	20241231	100356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
9	20241231	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	158031295	38828	57.66	4030	4130	3980	5230	2825	4030	4069.90	0.82	8490	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	109355	N	N	N	N
10	20241230	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	90	2	2.23	157759625	38762	57.57	4030	4130	3980	5230	2825	4030	4069.90	0.76	0	8490	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	547	10.73	0.52	12	0.29	384.00	7865.00	6990	20240115	-41.06	3400	20241209	21.18	6990	-41.06	20240115	3400	21.18	20241209	6990	-41.06	20240115	3400	21.18	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
11	20241230	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	70	2	1.74	125679425	30962	45.98	4030	4125	3980	5230	2825	4030	4059.15	0.76	0	7818	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	544	10.68	0.52	12	0.23	384.00	7865.00	6990	20240115	-41.34	3400	20241209	20.59	6990	-41.34	20240115	3400	20.59	20241209	6990	-41.34	20240115	3400	20.59	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
12	20241230	140401	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	60	2	1.49	108822875	26863	39.90	4030	4115	3980	5230	2825	4030	4051.03	0.76	0	7029	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	543	10.65	0.52	12	0.20	384.00	7865.00	6990	20240115	-41.49	3400	20241209	20.29	6990	-41.49	20240115	3400	20.29	20241209	6990	-41.49	20240115	3400	20.29	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
13	20241230	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	70	2	1.74	102094070	25219	37.45	4030	4115	3980	5230	2825	4030	4048.30	0.76	0	6467	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	544	10.68	0.52	12	0.19	384.00	7865.00	6990	20240115	-41.34	3400	20241209	20.59	6990	-41.34	20240115	3400	20.59	20241209	6990	-41.34	20240115	3400	20.59	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
14	20241230	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	75	2	1.86	80546480	19952	29.63	4030	4115	3980	5230	2825	4030	4037.01	0.76	0	6512	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	545	10.69	0.52	12	0.15	384.00	7865.00	6990	20240115	-41.27	3400	20241209	20.74	6990	-41.27	20240115	3400	20.74	20241209	6990	-41.27	20240115	3400	20.74	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
15	20241230	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	40	2	0.99	57458445	14289	21.22	4030	4080	3980	5230	2825	4030	4021.17	0.76	0	6353	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	540	10.60	0.52	12	0.11	384.00	7865.00	6990	20240115	-41.77	3400	20241209	19.71	6990	-41.77	20240115	3400	19.71	20241209	6990	-41.77	20240115	3400	19.71	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
16	20241230	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	30	2	0.74	48683330	12126	18.01	4030	4065	3980	5230	2825	4030	4014.79	0.76	0	6069	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	539	10.57	0.52	12	0.09	384.00	7865.00	6990	20240115	-41.92	3400	20241209	19.41	6990	-41.92	20240115	3400	19.41	20241209	6990	-41.92	20240115	3400	19.41	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
17	20241230	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	3980	-50	5	-1.24	6618410	1659	2.46	4030	4030	3980	5230	2825	4030	3989.40	0.76	0	1238	4203	4116	4008	3921	3813	4160	3965	66	1200	500	2820	5	1	13273577	528	10.36	0.51	12	0.01	384.00	7865.00	6990	20240115	-43.06	3400	20241209	17.06	6990	-43.06	20240115	3400	17.06	20241209	6990	-43.06	20240115	3400	17.06	20241209	1.23	N	024950	500	66 억	100865	N	N	N	N
18	20241227	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	0	3	0.00	267234075	67267	141.73	3960	4095	3900	5230	2825	4030	3972.73	0.74	0	2518	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	535	10.49	0.51	12	0.51	384.00	7865.00	6990	20240115	-42.35	3400	20241209	18.53	6990	-42.35	20240115	3400	18.53	20241209	6990	-42.35	20240115	3400	18.53	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
19	20241227	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	5	2	0.12	258863465	65192	137.36	3960	4095	3900	5230	2825	4030	3970.79	0.74	0	2466	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	536	10.51	0.51	12	0.49	384.00	7865.00	6990	20240115	-42.27	3400	20241209	18.68	6990	-42.27	20240115	3400	18.68	20241209	6990	-42.27	20240115	3400	18.68	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
20	20241227	140402	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	233228725	58806	123.90	3960	4095	3900	5230	2825	4030	3966.07	0.74	0	1598	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.44	384.00	7865.00	6990	20240115	-42.99	3400	20241209	17.21	6990	-42.99	20240115	3400	17.21	20241209	6990	-42.99	20240115	3400	17.21	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
21	20241227	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	-80	5	-1.99	221505265	55849	117.67	3960	4095	3900	5230	2825	4030	3966.15	0.74	0	1614	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	524	10.29	0.50	12	0.42	384.00	7865.00	6990	20240115	-43.49	3400	20241209	16.18	6990	-43.49	20240115	3400	16.18	20241209	6990	-43.49	20240115	3400	16.18	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
22	20241227	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	-125	5	-3.10	176694895	44462	93.68	3960	4095	3900	5230	2825	4030	3974.07	0.74	0	-100	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	518	10.17	0.50	12	0.33	384.00	7865.00	6990	20240115	-44.13	3400	20241209	14.85	6990	-44.13	20240115	3400	14.85	20241209	6990	-44.13	20240115	3400	14.85	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
23	20241227	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3980	-50	5	-1.24	86667575	21573	45.45	3960	4095	3960	5230	2825	4030	4017.41	0.74	0	481	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	528	10.36	0.51	12	0.16	384.00	7865.00	6990	20240115	-43.06	3400	20241209	17.06	6990	-43.06	20240115	3400	17.06	20241209	6990	-43.06	20240115	3400	17.06	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
24	20241227	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	30	2	0.74	48605665	12071	25.43	3960	4095	3960	5230	2825	4030	4026.65	0.74	0	96	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	539	10.57	0.52	12	0.09	384.00	7865.00	6990	20240115	-41.92	3400	20241209	19.41	6990	-41.92	20240115	3400	19.41	20241209	6990	-41.92	20240115	3400	19.41	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
25	20241227	090402	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	6211385	1561	3.29	3960	4080	3960	5230	2825	4030	3979.11	0.74	0	-52	4163	4096	4048	3981	3933	4072	3957	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.99	3400	20241209	17.21	6990	-42.99	20240115	3400	17.21	20241209	6990	-42.99	20240115	3400	17.21	20241209	1.27	N	024950	500	66 억	98360	N	N	N	N
26	20241226	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-50	5	-1.23	186404840	46121	69.82	4085	4115	4000	5300	2860	4080	4041.65	0.72	0	2627	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	535	10.49	0.51	12	0.35	384.00	7865.00	6990	20240115	-42.35	3400	20241209	18.53	6990	-42.35	20240115	3400	18.53	20241209	6990	-42.35	20240115	3400	18.53	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
27	20241226	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	-40	5	-0.98	174981935	43292	65.54	4085	4115	4000	5300	2860	4080	4041.90	0.72	0	2639	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	536	10.52	0.51	12	0.33	384.00	7865.00	6990	20240115	-42.20	3400	20241209	18.82	6990	-42.20	20240115	3400	18.82	20241209	6990	-42.20	20240115	3400	18.82	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
28	20241226	140357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-30	5	-0.74	166773285	41265	62.47	4085	4115	4000	5300	2860	4080	4041.52	0.72	0	2247	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	538	10.55	0.51	12	0.31	384.00	7865.00	6990	20240115	-42.06	3400	20241209	19.12	6990	-42.06	20240115	3400	19.12	20241209	6990	-42.06	20240115	3400	19.12	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
29	20241226	130358	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	-25	5	-0.61	146997610	36397	55.10	4085	4115	4000	5300	2860	4080	4038.73	0.72	0	2254	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	538	10.56	0.52	12	0.27	384.00	7865.00	6990	20240115	-41.99	3400	20241209	19.26	6990	-41.99	20240115	3400	19.26	20241209	6990	-41.99	20240115	3400	19.26	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
30	20241226	120357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	-20	5	-0.49	139611485	34577	52.34	4085	4115	4000	5300	2860	4080	4037.70	0.72	0	2121	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	539	10.57	0.52	12	0.26	384.00	7865.00	6990	20240115	-41.92	3400	20241209	19.41	6990	-41.92	20240115	3400	19.41	20241209	6990	-41.92	20240115	3400	19.41	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
31	20241226	110358	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-50	5	-1.23	133732270	33125	50.15	4085	4115	4000	5300	2860	4080	4037.20	0.72	0	2201	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	535	10.49	0.51	12	0.25	384.00	7865.00	6990	20240115	-42.35	3400	20241209	18.53	6990	-42.35	20240115	3400	18.53	20241209	6990	-42.35	20240115	3400	18.53	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
32	20241226	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-30	5	-0.74	65403180	16110	24.39	4085	4115	4050	5300	2860	4080	4059.79	0.72	0	744	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	538	10.55	0.51	12	0.12	384.00	7865.00	6990	20240115	-42.06	3400	20241209	19.12	6990	-42.06	20240115	3400	19.12	20241209	6990	-42.06	20240115	3400	19.12	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
33	20241226	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	0	3	0.00	4702845	1148	1.74	4085	4115	4070	5300	2860	4080	4096.55	0.72	0	-676	4323	4201	4123	4001	3923	4162	3962	66	1220	500	2850	5	1	13273577	542	10.62	0.52	12	0.01	384.00	7865.00	6990	20240115	-41.63	3400	20241209	20.00	6990	-41.63	20240115	3400	20.00	20241209	6990	-41.63	20240115	3400	20.00	20241209	1.29	N	024950	500	66 억	95580	N	N	N	N
34	20241224	160357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	-140	5	-3.32	265648820	64763	48.04	4220	4245	4045	5480	2955	4220	4101.95	0.67	0	6852	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	542	10.62	0.52	12	0.49	384.00	7865.00	6990	20240115	-41.63	3400	20241209	20.00	6990	-41.63	20240115	3400	20.00	20241209	6990	-41.63	20240115	3400	20.00	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
35	20241224	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	-140	5	-3.32	249861530	60895	45.17	4220	4245	4045	5480	2955	4220	4103.15	0.67	0	6811	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	542	10.62	0.52	12	0.46	384.00	7865.00	6990	20240115	-41.63	3400	20241209	20.00	6990	-41.63	20240115	3400	20.00	20241209	6990	-41.63	20240115	3400	20.00	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
36	20241224	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	-140	5	-3.32	216055290	52619	39.03	4220	4245	4045	5480	2955	4220	4106.03	0.67	0	4314	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	542	10.62	0.52	12	0.40	384.00	7865.00	6990	20240115	-41.63	3400	20241209	20.00	6990	-41.63	20240115	3400	20.00	20241209	6990	-41.63	20240115	3400	20.00	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
37	20241224	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	-135	5	-3.20	178495625	43427	32.21	4220	4245	4045	5480	2955	4220	4110.25	0.67	0	2229	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	542	10.64	0.52	12	0.33	384.00	7865.00	6990	20240115	-41.56	3400	20241209	20.15	6990	-41.56	20240115	3400	20.15	20241209	6990	-41.56	20240115	3400	20.15	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
38	20241224	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	-145	5	-3.44	144709220	35138	26.06	4220	4245	4045	5480	2955	4220	4118.31	0.67	0	342	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	541	10.61	0.52	12	0.26	384.00	7865.00	6990	20240115	-41.70	3400	20241209	19.85	6990	-41.70	20240115	3400	19.85	20241209	6990	-41.70	20240115	3400	19.85	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
39	20241224	110357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	-135	5	-3.20	133244310	32322	23.97	4220	4245	4045	5480	2955	4220	4122.40	0.67	0	92	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	542	10.64	0.52	12	0.24	384.00	7865.00	6990	20240115	-41.56	3400	20241209	20.15	6990	-41.56	20240115	3400	20.15	20241209	6990	-41.56	20240115	3400	20.15	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
40	20241224	100357	57	100.00	KOSDAQ		유통	N	N	N	N	N	4170	-50	5	-1.18	44439940	10562	7.83	4220	4245	4170	5480	2955	4220	4207.53	0.67	0	-3045	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	554	10.86	0.53	12	0.08	384.00	7865.00	6990	20240115	-40.34	3400	20241209	22.65	6990	-40.34	20240115	3400	22.65	20241209	6990	-40.34	20240115	3400	22.65	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
41	20241224	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	20	2	0.47	7846250	1858	1.38	4220	4245	4220	5480	2955	4220	4222.95	0.67	0	-466	4443	4331	4168	4056	3893	4387	4112	66	1260	500	2950	5	1	13273577	563	11.04	0.54	12	0.01	384.00	7865.00	6990	20240115	-39.34	3400	20241209	24.71	6990	-39.34	20240115	3400	24.71	20241209	6990	-39.34	20240115	3400	24.71	20241209	1.36	N	024950	500	66 억	88325	N	N	N	N
42	20241223	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	200	2	4.98	556710640	132983	84.26	4005	4280	4005	5220	2815	4020	4186.33	0.51	0	20597	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	560	10.99	0.54	12	1.00	384.00	7865.00	6990	20240115	-39.63	3400	20241209	24.12	6990	-39.63	20240115	3400	24.12	20241209	6990	-39.63	20240115	3400	24.12	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
43	20241223	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	200	2	4.98	504478620	120572	76.39	4005	4280	4005	5220	2815	4020	4184.04	0.51	0	20139	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	560	10.99	0.54	12	0.91	384.00	7865.00	6990	20240115	-39.63	3400	20241209	24.12	6990	-39.63	20240115	3400	24.12	20241209	6990	-39.63	20240115	3400	24.12	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
44	20241223	140354	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	235	2	5.85	446236335	106811	67.67	4005	4280	4005	5220	2815	4020	4177.81	0.51	0	24025	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	565	11.08	0.54	12	0.80	384.00	7865.00	6990	20240115	-39.13	3400	20241209	25.15	6990	-39.13	20240115	3400	25.15	20241209	6990	-39.13	20240115	3400	25.15	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
45	20241223	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	4180	160	2	3.98	358419380	86099	54.55	4005	4280	4005	5220	2815	4020	4162.88	0.51	0	17105	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	555	10.89	0.53	12	0.65	384.00	7865.00	6990	20240115	-40.20	3400	20241209	22.94	6990	-40.20	20240115	3400	22.94	20241209	6990	-40.20	20240115	3400	22.94	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
46	20241223	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	200	2	4.98	313960010	75503	47.84	4005	4280	4005	5220	2815	4020	4158.25	0.51	0	19406	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	560	10.99	0.54	12	0.57	384.00	7865.00	6990	20240115	-39.63	3400	20241209	24.12	6990	-39.63	20240115	3400	24.12	20241209	6990	-39.63	20240115	3400	24.12	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
47	20241223	110354	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	155	2	3.86	281933150	67895	43.02	4005	4280	4005	5220	2815	4020	4152.49	0.51	0	18283	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	554	10.87	0.53	12	0.51	384.00	7865.00	6990	20240115	-40.27	3400	20241209	22.79	6990	-40.27	20240115	3400	22.79	20241209	6990	-40.27	20240115	3400	22.79	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
48	20241223	100353	57	100.00	KOSDAQ		유통	N	N	N	N	N	4175	155	2	3.86	159133000	38789	24.58	4005	4180	4005	5220	2815	4020	4102.53	0.51	0	13077	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	554	10.87	0.53	12	0.29	384.00	7865.00	6990	20240115	-40.27	3400	20241209	22.79	6990	-40.27	20240115	3400	22.79	20241209	6990	-40.27	20240115	3400	22.79	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
49	20241223	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	30	2	0.75	19427765	4832	3.06	4005	4055	4005	5220	2815	4020	4020.65	0.51	0	2110	4406	4212	4096	3902	3786	4155	3845	66	1200	500	2810	5	1	13273577	538	10.55	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.06	3400	20241209	19.12	6990	-42.06	20240115	3400	19.12	20241209	6990	-42.06	20240115	3400	19.12	20241209	1.38	N	024950	500	66 억	67485	N	N	N	N
50	20241220	160352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-270	5	-6.29	639064775	157266	66.13	4180	4290	3980	5570	3005	4290	4063.59	0.49	0	2235	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	534	10.47	0.51	12	1.18	384.00	7865.00	6990	20240115	-42.49	3400	20241209	18.24	6990	-42.49	20240115	3400	18.24	20241209	6990	-42.49	20240115	3400	18.24	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
51	20241220	150353	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-270	5	-6.29	606730360	149204	62.74	4180	4290	3980	5570	3005	4290	4066.45	0.49	0	2418	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	534	10.47	0.51	12	1.12	384.00	7865.00	6990	20240115	-42.49	3400	20241209	18.24	6990	-42.49	20240115	3400	18.24	20241209	6990	-42.49	20240115	3400	18.24	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
52	20241220	140353	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	-265	5	-6.18	584158110	143596	60.38	4180	4290	3980	5570	3005	4290	4068.07	0.49	0	2470	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	534	10.48	0.51	12	1.08	384.00	7865.00	6990	20240115	-42.42	3400	20241209	18.38	6990	-42.42	20240115	3400	18.38	20241209	6990	-42.42	20240115	3400	18.38	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
53	20241220	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-270	5	-6.29	501224470	122853	51.66	4180	4290	4015	5570	3005	4290	4079.87	0.49	0	204	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	534	10.47	0.51	12	0.93	384.00	7865.00	6990	20240115	-42.49	3400	20241209	18.24	6990	-42.49	20240115	3400	18.24	20241209	6990	-42.49	20240115	3400	18.24	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
54	20241220	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	-250	5	-5.83	419109565	102467	43.09	4180	4290	4040	5570	3005	4290	4090.19	0.49	0	481	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	536	10.52	0.51	12	0.77	384.00	7865.00	6990	20240115	-42.20	3400	20241209	18.82	6990	-42.20	20240115	3400	18.82	20241209	6990	-42.20	20240115	3400	18.82	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
55	20241220	110351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-240	5	-5.59	377809665	92258	38.79	4180	4290	4045	5570	3005	4290	4095.14	0.49	0	66	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	538	10.55	0.51	12	0.70	384.00	7865.00	6990	20240115	-42.06	3400	20241209	19.12	6990	-42.06	20240115	3400	19.12	20241209	6990	-42.06	20240115	3400	19.12	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
56	20241220	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-220	5	-5.13	318929385	77757	32.70	4180	4290	4055	5570	3005	4290	4101.62	0.49	0	259	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	540	10.60	0.52	12	0.59	384.00	7865.00	6990	20240115	-41.77	3400	20241209	19.71	6990	-41.77	20240115	3400	19.71	20241209	6990	-41.77	20240115	3400	19.71	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
57	20241220	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	4130	-160	5	-3.73	64520905	15463	6.50	4180	4290	4120	5570	3005	4290	4172.60	0.49	0	1230	4643	4466	4358	4181	4073	4412	4127	66	1280	500	3000	5	1	13273577	548	10.76	0.53	12	0.12	384.00	7865.00	6990	20240115	-40.92	3400	20241209	21.47	6990	-40.92	20240115	3400	21.47	20241209	6990	-40.92	20240115	3400	21.47	20241209	1.32	N	024950	500	66 억	65250	N	N	N	N
58	20241219	160353	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	-220	5	-4.88	989269400	227952	28.18	4375	4535	4250	5860	3160	4510	4340.18	0.41	0	10676	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	569	11.17	0.55	12	1.72	384.00	7865.00	6990	20240115	-38.63	3400	20241209	26.18	6990	-38.63	20240115	3400	26.18	20241209	6990	-38.63	20240115	3400	26.18	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
59	20241219	150350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	-250	5	-5.54	907643740	208961	25.83	4375	4535	4250	5860	3160	4510	4343.60	0.41	0	11066	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	565	11.09	0.54	12	1.57	384.00	7865.00	6990	20240115	-39.06	3400	20241209	25.29	6990	-39.06	20240115	3400	25.29	20241209	6990	-39.06	20240115	3400	25.29	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
60	20241219	140352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4285	-225	5	-4.99	799276185	183581	22.69	4375	4535	4280	5860	3160	4510	4353.81	0.41	0	10942	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	569	11.16	0.54	12	1.38	384.00	7865.00	6990	20240115	-38.70	3400	20241209	26.03	6990	-38.70	20240115	3400	26.03	20241209	6990	-38.70	20240115	3400	26.03	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
61	20241219	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4290	-220	5	-4.88	746093920	171169	21.16	4375	4535	4290	5860	3160	4510	4358.81	0.41	0	9930	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	569	11.17	0.55	12	1.29	384.00	7865.00	6990	20240115	-38.63	3400	20241209	26.18	6990	-38.63	20240115	3400	26.18	20241209	6990	-38.63	20240115	3400	26.18	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
62	20241219	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	-200	5	-4.43	655901590	150194	18.56	4375	4535	4290	5860	3160	4510	4367.03	0.41	0	9132	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	572	11.22	0.55	12	1.13	384.00	7865.00	6990	20240115	-38.34	3400	20241209	26.76	6990	-38.34	20240115	3400	26.76	20241209	6990	-38.34	20240115	3400	26.76	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
63	20241219	110351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4315	-195	5	-4.32	572470485	130795	16.17	4375	4535	4310	5860	3160	4510	4376.85	0.41	0	7068	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	573	11.24	0.55	12	0.99	384.00	7865.00	6990	20240115	-38.27	3400	20241209	26.91	6990	-38.27	20240115	3400	26.91	20241209	6990	-38.27	20240115	3400	26.91	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
64	20241219	100349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-145	5	-3.22	413163435	94019	11.62	4375	4535	4325	5860	3160	4510	4394.47	0.41	0	6500	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	579	11.37	0.55	12	0.71	384.00	7865.00	6990	20240115	-37.55	3400	20241209	28.38	6990	-37.55	20240115	3400	28.38	20241209	6990	-37.55	20240115	3400	28.38	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
65	20241219	090351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4415	-95	5	-2.11	104006170	23629	2.92	4375	4445	4325	5860	3160	4510	4401.63	0.41	0	224	5046	4777	4621	4352	4196	4700	4275	66	1350	500	3150	5	1	13273577	586	11.50	0.56	12	0.18	384.00	7865.00	6990	20240115	-36.84	3400	20241209	29.85	6990	-36.84	20240115	3400	29.85	20241209	6990	-36.84	20240115	3400	29.85	20241209	1.41	N	024950	500	66 억	54563	N	N	N	N
66	20241218	160350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	-20	5	-0.44	3734271970	802127	19.61	4690	4890	4465	5880	3175	4530	4655.89	0.43	0	-1966	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	599	11.74	0.57	12	6.04	384.00	7865.00	6990	20240115	-35.48	3400	20241209	32.65	6990	-35.48	20240115	3400	32.65	20241209	6990	-35.48	20240115	3400	32.65	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
67	20241218	150351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4500	-30	5	-0.66	3649324475	783295	19.15	4690	4890	4465	5880	3175	4530	4658.94	0.43	0	-2657	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	597	11.72	0.57	12	5.90	384.00	7865.00	6990	20240115	-35.62	3400	20241209	32.35	6990	-35.62	20240115	3400	32.35	20241209	6990	-35.62	20240115	3400	32.35	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
68	20241218	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4520	-10	5	-0.22	3553380455	761955	18.63	4690	4890	4465	5880	3175	4530	4663.50	0.43	0	-3363	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	600	11.77	0.57	12	5.74	384.00	7865.00	6990	20240115	-35.34	3400	20241209	32.94	6990	-35.34	20240115	3400	32.94	20241209	6990	-35.34	20240115	3400	32.94	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
69	20241218	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4485	-45	5	-0.99	3385040075	724643	17.72	4690	4890	4465	5880	3175	4530	4671.32	0.43	0	-4907	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	595	11.68	0.57	12	5.46	384.00	7865.00	6990	20240115	-35.84	3400	20241209	31.91	6990	-35.84	20240115	3400	31.91	20241209	6990	-35.84	20240115	3400	31.91	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
70	20241218	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4535	5	2	0.11	3149780485	672260	16.43	4690	4890	4485	5880	3175	4530	4685.36	0.43	0	-2708	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	602	11.81	0.58	12	5.06	384.00	7865.00	6990	20240115	-35.12	3400	20241209	33.38	6990	-35.12	20240115	3400	33.38	20241209	6990	-35.12	20240115	3400	33.38	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
71	20241218	110351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4640	110	2	2.43	2924220300	622642	15.22	4690	4890	4510	5880	3175	4530	4696.47	0.43	0	3558	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	616	12.08	0.59	12	4.69	384.00	7865.00	6990	20240115	-33.62	3400	20241209	36.47	6990	-33.62	20240115	3400	36.47	20241209	6990	-33.62	20240115	3400	36.47	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
72	20241218	100351	57	100.00	KOSDAQ		유통	N	N	N	N	N	4585	55	2	1.21	2286896255	485634	11.87	4690	4890	4510	5880	3175	4530	4709.09	0.43	0	-9079	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	609	11.94	0.58	12	3.66	384.00	7865.00	6990	20240115	-34.41	3400	20241209	34.85	6990	-34.41	20240115	3400	34.85	20241209	6990	-34.41	20240115	3400	34.85	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
73	20241218	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	265	2	5.85	818402270	171486	4.19	4690	4890	4650	5880	3175	4530	4772.41	0.43	0	1085	5823	5176	4823	4176	3823	5000	4000	66	1350	500	3170	5	1	13273577	636	12.49	0.61	12	1.29	384.00	7865.00	6990	20240115	-31.40	3400	20241209	41.03	6990	-31.40	20240115	3400	41.03	20241209	6990	-31.40	20240115	3400	41.03	20241209	0.60	N	024950	500	66 억	56532	N	N	N	N
74	20241217	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4530	-185	5	-3.92	20397931535	4063724	91.94	4670	5470	4470	6120	3305	4715	5019.57	0.42	0	561	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	601	11.80	0.58	12	30.62	384.00	7865.00	6990	20240115	-35.19	3400	20241209	33.24	6990	-35.19	20240115	3400	33.24	20241209	6990	-35.19	20240115	3400	33.24	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
75	20241217	150350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	-205	5	-4.35	20105452065	3998872	90.47	4670	5470	4505	6120	3305	4715	5027.78	0.42	0	-2621	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	599	11.74	0.57	12	30.13	384.00	7865.00	6990	20240115	-35.48	3400	20241209	32.65	6990	-35.48	20240115	3400	32.65	20241209	6990	-35.48	20240115	3400	32.65	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
76	20241217	140352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4575	-140	5	-2.97	19736122480	3917387	88.63	4670	5470	4560	6120	3305	4715	5038.08	0.42	0	1568	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	607	11.91	0.58	12	29.51	384.00	7865.00	6990	20240115	-34.55	3400	20241209	34.56	6990	-34.55	20240115	3400	34.56	20241209	6990	-34.55	20240115	3400	34.56	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
77	20241217	130344	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	-120	5	-2.55	19330497055	3828815	86.63	4670	5470	4595	6120	3305	4715	5048.69	0.42	0	-8682	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	610	11.97	0.58	12	28.85	384.00	7865.00	6990	20240115	-34.26	3400	20241209	35.15	6990	-34.26	20240115	3400	35.15	20241209	6990	-34.26	20240115	3400	35.15	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
78	20241217	120350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4745	30	2	0.64	18757497825	3705778	83.84	4670	5470	4625	6120	3305	4715	5061.69	0.42	0	-8282	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	630	12.36	0.60	12	27.92	384.00	7865.00	6990	20240115	-32.12	3400	20241209	39.56	6990	-32.12	20240115	3400	39.56	20241209	6990	-32.12	20240115	3400	39.56	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
79	20241217	110350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	100	2	2.12	17607255825	3468836	78.48	4670	5470	4625	6120	3305	4715	5075.84	0.42	0	-2843	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	639	12.54	0.61	12	26.13	384.00	7865.00	6990	20240115	-31.12	3400	20241209	41.62	6990	-31.12	20240115	3400	41.62	20241209	6990	-31.12	20240115	3400	41.62	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
80	20241217	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	4715	0	3	0.00	16634425305	3262347	73.81	4670	5470	4625	6120	3305	4715	5098.91	0.42	0	-3460	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	626	12.28	0.60	12	24.58	384.00	7865.00	6990	20240115	-32.55	3400	20241209	38.68	6990	-32.55	20240115	3400	38.68	20241209	6990	-32.55	20240115	3400	38.68	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
81	20241217	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	25	2	0.53	530139860	112859	2.55	4670	4775	4640	6120	3305	4715	4697.36	0.42	0	-3603	5608	5161	4503	4056	3398	5385	4280	66	1405	500	3300	5	1	13273577	629	12.34	0.60	12	0.85	384.00	7865.00	6990	20240115	-32.19	3400	20241209	39.41	6990	-32.19	20240115	3400	39.41	20241209	6990	-32.19	20240115	3400	39.41	20241209	0.61	N	024950	500	66 억	55866	N	N	N	N
82	20241216	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4715	905	2	23.75	20724140885	4368001	15756.44	3845	4950	3845	4950	2670	3810	4744.56	0.57	0	-19410	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	626	12.28	0.60	12	32.91	384.00	7865.00	6990	20240115	-32.55	3400	20241209	38.68	6990	-32.55	20240115	3400	38.68	20241209	6990	-32.55	20240115	3400	38.68	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
83	20241216	150349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	995	2	26.12	19583010320	4127568	14889.14	3845	4950	3845	4950	2670	3810	4744.44	0.57	0	-20398	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	638	12.51	0.61	12	31.10	384.00	7865.00	6990	20240115	-31.26	3400	20241209	41.32	6990	-31.26	20240115	3400	41.32	20241209	6990	-31.26	20240115	3400	41.32	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
84	20241216	140348	57	100.00	KOSDAQ		유통	N	N	N	N	N	4890	1080	2	28.35	17391666375	3671970	13245.69	3845	4950	3845	4950	2670	3810	4736.33	0.57	0	-21229	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	649	12.73	0.62	12	27.66	384.00	7865.00	6990	20240115	-30.04	3400	20241209	43.82	6990	-30.04	20240115	3400	43.82	20241209	6990	-30.04	20240115	3400	43.82	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
85	20241216	130350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4950	1140	1	29.92	14882747905	3163756	11412.44	3845	4950	3845	4950	2670	3810	4704.14	0.57	0	-20156	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	657	12.89	0.63	12	23.83	384.00	7865.00	6990	20240115	-29.18	3400	20241209	45.59	6990	-29.18	20240115	3400	45.59	20241209	6990	-29.18	20240115	3400	45.59	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
86	20241216	120350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	990	2	25.98	12464196685	2672452	9640.18	3845	4950	3845	4950	2670	3810	4663.96	0.57	0	-18175	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	637	12.50	0.61	12	20.13	384.00	7865.00	6990	20240115	-31.33	3400	20241209	41.18	6990	-31.33	20240115	3400	41.18	20241209	6990	-31.33	20240115	3400	41.18	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
87	20241216	110349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	945	2	24.80	11024594730	2370428	8550.71	3845	4950	3845	4950	2670	3810	4650.89	0.57	0	-18464	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	631	12.38	0.60	12	17.86	384.00	7865.00	6990	20240115	-31.97	3400	20241209	39.85	6990	-31.97	20240115	3400	39.85	20241209	6990	-31.97	20240115	3400	39.85	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
88	20241216	100350	57	100.00	KOSDAQ		유통	N	N	N	N	N	4580	770	2	20.21	9011366305	1940448	6999.67	3845	4950	3845	4950	2670	3810	4643.96	0.57	0	-13863	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	608	11.93	0.58	12	14.62	384.00	7865.00	6990	20240115	-34.48	3400	20241209	34.71	6990	-34.48	20240115	3400	34.71	20241209	6990	-34.48	20240115	3400	34.71	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
89	20241216	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	110	2	2.89	44732270	11521	41.56	3845	3945	3845	4950	2670	3810	3882.67	0.57	0	598	3903	3856	3773	3726	3643	3880	3750	66	1140	500	2660	5	1	13273577	520	10.21	0.50	12	0.09	384.00	7865.00	6990	20240115	-43.92	3400	20241209	15.29	6990	-43.92	20240115	3400	15.29	20241209	6990	-43.92	20240115	3400	15.29	20241209	0.64	N	024950	500	66 억	75047	N	N	N	N
90	20241213	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	115	2	3.11	104340190	27720	166.03	3750	3820	3690	4800	2590	3695	3764.07	0.52	0	5760	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	506	9.92	0.48	12	0.21	384.00	7865.00	6990	20240115	-45.49	3400	20241209	12.06	6990	-45.49	20240115	3400	12.06	20241209	6990	-45.49	20240115	3400	12.06	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
91	20241213	150348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	110	2	2.98	97280085	25864	154.91	3750	3820	3690	4800	2590	3695	3761.22	0.52	0	5239	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	505	9.91	0.48	12	0.19	384.00	7865.00	6990	20240115	-45.57	3400	20241209	11.91	6990	-45.57	20240115	3400	11.91	20241209	6990	-45.57	20240115	3400	11.91	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
92	20241213	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	110	2	2.98	87273325	23231	139.14	3750	3820	3690	4800	2590	3695	3756.76	0.52	0	4856	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	505	9.91	0.48	12	0.18	384.00	7865.00	6990	20240115	-45.57	3400	20241209	11.91	6990	-45.57	20240115	3400	11.91	20241209	6990	-45.57	20240115	3400	11.91	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
93	20241213	130350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	85	2	2.30	66398140	17734	106.22	3750	3795	3690	4800	2590	3695	3744.12	0.52	0	3325	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	502	9.84	0.48	12	0.13	384.00	7865.00	6990	20240115	-45.92	3400	20241209	11.18	6990	-45.92	20240115	3400	11.18	20241209	6990	-45.92	20240115	3400	11.18	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
94	20241213	120350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	65	2	1.76	52437750	14039	84.09	3750	3770	3690	4800	2590	3695	3735.15	0.52	0	1898	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	499	9.79	0.48	12	0.11	384.00	7865.00	6990	20240115	-46.21	3400	20241209	10.59	6990	-46.21	20240115	3400	10.59	20241209	6990	-46.21	20240115	3400	10.59	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
95	20241213	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	75	2	2.03	42224010	11322	67.81	3750	3770	3690	4800	2590	3695	3729.38	0.52	0	575	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	500	9.82	0.48	12	0.09	384.00	7865.00	6990	20240115	-46.07	3400	20241209	10.88	6990	-46.07	20240115	3400	10.88	20241209	6990	-46.07	20240115	3400	10.88	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
96	20241213	100348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	20	2	0.54	25881575	6958	41.67	3750	3750	3690	4800	2590	3695	3719.69	0.52	0	192	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	493	9.67	0.47	12	0.05	384.00	7865.00	6990	20240115	-46.85	3400	20241209	9.26	6990	-46.85	20240115	3400	9.26	20241209	6990	-46.85	20240115	3400	9.26	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
97	20241213	090348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	25	2	0.68	4094145	1092	6.54	3750	3750	3715	4800	2590	3695	3749.22	0.52	0	-156	3785	3740	3665	3620	3545	3762	3642	66	1105	500	2580	5	1	13273577	494	9.69	0.47	12	0.01	384.00	7865.00	6990	20240115	-46.78	3400	20241209	9.41	6990	-46.78	20240115	3400	9.41	20241209	6990	-46.78	20240115	3400	9.41	20241209	0.64	N	024950	500	66 억	69544	N	N	N	N
98	20241212	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	75	2	2.07	61415255	16694	91.67	3590	3710	3590	4705	2535	3620	3678.88	0.50	0	2879	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	490	9.62	0.47	12	0.13	384.00	7865.00	6990	20240115	-47.14	3400	20241209	8.68	6990	-47.14	20240115	3400	8.68	20241209	6990	-47.14	20240115	3400	8.68	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
99	20241212	150348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	90	2	2.49	48264265	13141	72.16	3590	3710	3590	4705	2535	3620	3672.80	0.50	0	2452	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	492	9.66	0.47	12	0.10	384.00	7865.00	6990	20240115	-46.92	3400	20241209	9.12	6990	-46.92	20240115	3400	9.12	20241209	6990	-46.92	20240115	3400	9.12	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
100	20241212	140347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	60	2	1.66	28679940	7830	43.00	3590	3685	3590	4705	2535	3620	3662.83	0.50	0	-382	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	488	9.58	0.47	12	0.06	384.00	7865.00	6990	20240115	-47.35	3400	20241209	8.24	6990	-47.35	20240115	3400	8.24	20241209	6990	-47.35	20240115	3400	8.24	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
101	20241212	130345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3665	45	2	1.24	27266820	7446	40.89	3590	3685	3590	4705	2535	3620	3661.94	0.50	0	-743	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	486	9.54	0.47	12	0.06	384.00	7865.00	6990	20240115	-47.57	3400	20241209	7.79	6990	-47.57	20240115	3400	7.79	20241209	6990	-47.57	20240115	3400	7.79	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
102	20241212	120345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	50	2	1.38	23066320	6301	34.60	3590	3685	3590	4705	2535	3620	3660.74	0.50	0	-450	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	487	9.56	0.47	12	0.05	384.00	7865.00	6990	20240115	-47.50	3400	20241209	7.94	6990	-47.50	20240115	3400	7.94	20241209	6990	-47.50	20240115	3400	7.94	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
103	20241212	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	60	2	1.66	21562355	5892	32.36	3590	3685	3590	4705	2535	3620	3659.60	0.50	0	-497	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	488	9.58	0.47	12	0.04	384.00	7865.00	6990	20240115	-47.35	3400	20241209	8.24	6990	-47.35	20240115	3400	8.24	20241209	6990	-47.35	20240115	3400	8.24	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
104	20241212	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	60	2	1.66	17083820	4675	25.67	3590	3685	3590	4705	2535	3620	3654.29	0.50	0	-578	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	488	9.58	0.47	12	0.04	384.00	7865.00	6990	20240115	-47.35	3400	20241209	8.24	6990	-47.35	20240115	3400	8.24	20241209	6990	-47.35	20240115	3400	8.24	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
105	20241212	090347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	-30	5	-0.83	2377385	662	3.64	3590	3600	3590	4705	2535	3620	3591.22	0.50	0	109	3740	3680	3580	3520	3420	3710	3550	66	1085	500	2530	5	1	13273577	477	9.35	0.46	12	0.00	384.00	7865.00	6990	20240115	-48.64	3400	20241209	5.59	6990	-48.64	20240115	3400	5.59	20241209	6990	-48.64	20240115	3400	5.59	20241209	0.64	N	024950	500	66 억	66604	N	N	N	N
106	20241211	160344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	140	2	4.02	65465400	18210	63.81	3480	3640	3480	4520	2440	3480	3595.02	0.47	0	4920	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	481	9.43	0.46	12	0.14	384.00	7865.00	6990	20240115	-48.21	3400	20241209	6.47	6990	-48.21	20240115	3400	6.47	20241209	6990	-48.21	20240115	3400	6.47	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
107	20241211	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	145	2	4.17	57544525	16026	56.16	3480	3640	3480	4520	2440	3480	3590.70	0.47	0	4706	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	481	9.44	0.46	12	0.12	384.00	7865.00	6990	20240115	-48.14	3400	20241209	6.62	6990	-48.14	20240115	3400	6.62	20241209	6990	-48.14	20240115	3400	6.62	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
108	20241211	140346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	120	2	3.45	41140870	11497	40.29	3480	3605	3480	4520	2440	3480	3578.40	0.47	0	2854	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	478	9.38	0.46	12	0.09	384.00	7865.00	6990	20240115	-48.50	3400	20241209	5.88	6990	-48.50	20240115	3400	5.88	20241209	6990	-48.50	20240115	3400	5.88	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
109	20241211	130347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	120	2	3.45	38152760	10667	37.38	3480	3605	3480	4520	2440	3480	3576.71	0.47	0	2330	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	478	9.38	0.46	12	0.08	384.00	7865.00	6990	20240115	-48.50	3400	20241209	5.88	6990	-48.50	20240115	3400	5.88	20241209	6990	-48.50	20240115	3400	5.88	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
110	20241211	120349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	120	2	3.45	37451205	10472	36.70	3480	3605	3480	4520	2440	3480	3576.32	0.47	0	2276	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	478	9.38	0.46	12	0.08	384.00	7865.00	6990	20240115	-48.50	3400	20241209	5.88	6990	-48.50	20240115	3400	5.88	20241209	6990	-48.50	20240115	3400	5.88	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
111	20241211	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3595	115	2	3.30	32905155	9209	32.27	3480	3600	3480	4520	2440	3480	3573.15	0.47	0	1720	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	477	9.36	0.46	12	0.07	384.00	7865.00	6990	20240115	-48.57	3400	20241209	5.74	6990	-48.57	20240115	3400	5.74	20241209	6990	-48.57	20240115	3400	5.74	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
112	20241211	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3580	100	2	2.87	17064700	4795	16.80	3480	3600	3480	4520	2440	3480	3558.85	0.47	0	782	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	475	9.32	0.46	12	0.04	384.00	7865.00	6990	20240115	-48.78	3400	20241209	5.29	6990	-48.78	20240115	3400	5.29	20241209	6990	-48.78	20240115	3400	5.29	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
113	20241211	090348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3480	0	3	0.00	542880	156	0.55	3480	3480	3480	4520	2440	3480	3480.00	0.47	0	106	3586	3532	3466	3412	3346	3560	3440	66	1040	500	2430	5	1	13273577	462	9.06	0.44	12	0.00	384.00	7865.00	6990	20240115	-50.21	3400	20241209	2.35	6990	-50.21	20240115	3400	2.35	20241209	6990	-50.21	20240115	3400	2.35	20241209	0.63	N	024950	500	66 억	61796	N	N	N	N
114	20241210	160346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3480	80	2	2.35	98602320	28533	63.77	3400	3520	3400	4420	2380	3400	3455.73	0.38	0	11723	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	462	9.06	0.44	12	0.21	384.00	7865.00	6990	20240115	-50.21	3400	20241210	2.35	6990	-50.21	20240115	3400	2.35	20241210	6990	-50.21	20240115	3400	2.35	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
115	20241210	150345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3475	75	2	2.21	91282675	26429	59.06	3400	3520	3400	4420	2380	3400	3453.88	0.38	0	11178	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	461	9.05	0.44	12	0.20	384.00	7865.00	6990	20240115	-50.29	3400	20241210	2.21	6990	-50.29	20240115	3400	2.21	20241210	6990	-50.29	20240115	3400	2.21	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
116	20241210	140345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3475	75	2	2.21	87612340	25373	56.70	3400	3520	3400	4420	2380	3400	3452.98	0.38	0	10502	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	461	9.05	0.44	12	0.19	384.00	7865.00	6990	20240115	-50.29	3400	20241210	2.21	6990	-50.29	20240115	3400	2.21	20241210	6990	-50.29	20240115	3400	2.21	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
117	20241210	130343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3465	65	2	1.91	84500100	24476	54.70	3400	3520	3400	4420	2380	3400	3452.37	0.38	0	10170	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	460	9.02	0.44	12	0.18	384.00	7865.00	6990	20240115	-50.43	3400	20241210	1.91	6990	-50.43	20240115	3400	1.91	20241210	6990	-50.43	20240115	3400	1.91	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
118	20241210	120344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3435	35	2	1.03	82900675	24013	53.67	3400	3520	3400	4420	2380	3400	3452.32	0.38	0	10285	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	456	8.95	0.44	12	0.18	384.00	7865.00	6990	20240115	-50.86	3400	20241210	1.03	6990	-50.86	20240115	3400	1.03	20241210	6990	-50.86	20240115	3400	1.03	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
119	20241210	110344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3425	25	2	0.74	71147565	20591	46.02	3400	3520	3400	4420	2380	3400	3455.27	0.38	0	9122	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	455	8.92	0.44	12	0.16	384.00	7865.00	6990	20240115	-51.00	3400	20241210	0.74	6990	-51.00	20240115	3400	0.74	20241210	6990	-51.00	20240115	3400	0.74	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
120	20241210	100344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	50	2	1.47	35843320	10328	23.08	3400	3520	3400	4420	2380	3400	3470.50	0.38	0	4876	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	458	8.98	0.44	12	0.08	384.00	7865.00	6990	20240115	-50.64	3400	20241210	1.47	6990	-50.64	20240115	3400	1.47	20241210	6990	-50.64	20240115	3400	1.47	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
121	20241210	090347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3440	40	2	1.18	5243160	1534	3.43	3400	3440	3400	4420	2380	3400	3417.97	0.38	0	1107	3686	3542	3471	3327	3256	3507	3292	66	1020	500	2380	5	1	13273577	457	8.96	0.44	12	0.01	384.00	7865.00	6990	20240115	-50.79	3400	20241210	1.18	6990	-50.79	20240115	3400	1.18	20241210	6990	-50.79	20240115	3400	1.18	20241210	0.63	N	024950	500	66 억	50076	N	N	N	N
122	20241209	160342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3400	-215	5	-5.95	155276065	44574	148.56	3615	3615	3400	4695	2535	3615	3483.58	0.40	0	-3780	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	451	8.85	0.43	12	0.34	384.00	7865.00	6990	20240115	-51.36	3400	20241209	0.00	6990	-51.36	20240115	3400	0.00	20241209	6990	-51.36	20240115	3400	0.00	20241209	0.63	N	024950	500	66 억	53726	N	N	N	N
123	20241209	150345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3425	-190	5	-5.26	144197525	41319	137.71	3615	3615	3420	4695	2535	3615	3489.86	0.40	0	-3805	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	455	8.92	0.44	12	0.31	384.00	7865.00	6990	20240115	-51.00	3420	20241209	0.15	6990	-51.00	20240115	3420	0.15	20241209	6990	-51.00	20240115	3420	0.15	20241209	0.63	N	024950	500	66 억	53726	N	N	N	N
124	20241209	140344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	-165	5	-4.56	117555515	33577	111.90	3615	3615	3430	4695	2535	3615	3501.07	0.40	0	-1140	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	458	8.98	0.44	12	0.25	384.00	7865.00	6990	20240115	-50.64	3430	20241209	0.58	6990	-50.64	20240115	3430	0.58	20241209	6990	-50.64	20240115	3430	0.58	20241209	0.63	N	024950	500	66 억	53726	N	N	N	N
125	20241209	130345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	-165	5	-4.56	112637730	32150	107.15	3615	3615	3430	4695	2535	3615	3503.51	0.40	0	-1080	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	458	8.98	0.44	12	0.24	384.00	7865.00	6990	20240115	-50.64	3430	20241209	0.58	6990	-50.64	20240115	3430	0.58	20241209	6990	-50.64	20240115	3430	0.58	20241209	0.63	N	024950	500	66 억	53726	N	N	N	N
126	20241209	120344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3470	-145	5	-4.01	94131785	26774	89.23	3615	3615	3465	4695	2535	3615	3515.79	0.40	0	-1881	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	461	9.04	0.44	12	0.20	384.00	7865.00	6990	20240115	-50.36	3465	20241209	0.14	6990	-50.36	20240115	3465	0.14	20241209	6990	-50.36	20240115	3465	0.14	20241209	0.63	N	024950	500	66 억	53726	N	N	N	N
127	20241209	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3510	-105	5	-2.90	58316600	16507	55.01	3615	3615	3500	4695	2535	3615	3532.84	0.40	0	-1029	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	466	9.14	0.45	12	0.12	384.00	7865.00	6990	20240115	-49.79	3495	20241206	0.43	6990	-49.79	20240115	3495	0.43	20241206	6990	-49.79	20240115	3495	0.43	20241206	0.63	N	024950	500	66 억	53726	N	N	N	N
128	20241209	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-95	5	-2.63	46972445	13289	44.29	3615	3615	3500	4695	2535	3615	3534.69	0.40	0	496	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	467	9.17	0.45	12	0.10	384.00	7865.00	6990	20240115	-49.64	3495	20241206	0.72	6990	-49.64	20240115	3495	0.72	20241206	6990	-49.64	20240115	3495	0.72	20241206	0.63	N	024950	500	66 억	53726	N	N	N	N
129	20241209	090342	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-40	5	-1.11	4952055	1385	4.62	3615	3615	3575	4695	2535	3615	3575.49	0.40	0	-64	3695	3655	3575	3535	3455	3675	3555	66	1080	500	2530	5	1	13273577	475	9.31	0.45	12	0.01	384.00	7865.00	6990	20240115	-48.86	3495	20241206	2.29	6990	-48.86	20240115	3495	2.29	20241206	6990	-48.86	20240115	3495	2.29	20241206	0.63	N	024950	500	66 억	53726	N	N	N	N
130	20241206	160341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3615	55	2	1.54	105661825	30005	142.04	3505	3615	3495	4625	2495	3560	3521.47	0.46	0	-6578	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	480	9.41	0.46	12	0.23	384.00	7865.00	6990	20240115	-48.28	3495	20241206	3.43	6990	-48.28	20240115	3495	3.43	20241206	6990	-48.28	20240115	3495	3.43	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
131	20241206	150342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3595	35	2	0.98	101435630	28832	136.49	3505	3615	3495	4625	2495	3560	3518.16	0.46	0	-6573	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	477	9.36	0.46	12	0.22	384.00	7865.00	6990	20240115	-48.57	3495	20241206	2.86	6990	-48.57	20240115	3495	2.86	20241206	6990	-48.57	20240115	3495	2.86	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
132	20241206	140341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3575	15	2	0.42	96434200	27439	129.89	3505	3585	3495	4625	2495	3560	3514.49	0.46	0	-7727	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	475	9.31	0.45	12	0.21	384.00	7865.00	6990	20240115	-48.86	3495	20241206	2.29	6990	-48.86	20240115	3495	2.29	20241206	6990	-48.86	20240115	3495	2.29	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
133	20241206	130342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3580	20	2	0.56	95027130	27045	128.03	3505	3585	3495	4625	2495	3560	3513.67	0.46	0	-8048	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	475	9.32	0.46	12	0.20	384.00	7865.00	6990	20240115	-48.78	3495	20241206	2.43	6990	-48.78	20240115	3495	2.43	20241206	6990	-48.78	20240115	3495	2.43	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
134	20241206	120340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3570	10	2	0.28	94221865	26820	126.96	3505	3585	3495	4625	2495	3560	3513.12	0.46	0	-8077	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	474	9.30	0.45	12	0.20	384.00	7865.00	6990	20240115	-48.93	3495	20241206	2.15	6990	-48.93	20240115	3495	2.15	20241206	6990	-48.93	20240115	3495	2.15	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
135	20241206	110342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3505	-55	5	-1.54	76898395	21913	103.74	3505	3560	3495	4625	2495	3560	3509.26	0.46	0	-11725	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	465	9.13	0.45	12	0.17	384.00	7865.00	6990	20240115	-49.86	3495	20241206	0.29	6990	-49.86	20240115	3495	0.29	20241206	6990	-49.86	20240115	3495	0.29	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
136	20241206	100339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3525	-35	5	-0.98	18862810	5357	25.36	3505	3560	3505	4625	2495	3560	3521.15	0.46	0	42	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	468	9.18	0.45	12	0.04	384.00	7865.00	6990	20240115	-49.57	3505	20241206	0.57	6990	-49.57	20240115	3505	0.57	20241206	6990	-49.57	20240115	3505	0.57	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
137	20241206	090341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3550	-10	5	-0.28	4184530	1192	5.64	3505	3550	3505	4625	2495	3560	3510.51	0.46	0	5	3753	3656	3603	3506	3453	3630	3480	66	1065	500	2490	5	1	13273577	471	9.24	0.45	12	0.01	384.00	7865.00	6990	20240115	-49.21	3505	20241206	1.28	6990	-49.21	20240115	3505	1.28	20241206	6990	-49.21	20240115	3505	1.28	20241206	0.64	N	024950	500	66 억	60416	N	N	N	N
138	20241205	160336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3560	-125	5	-3.39	75792720	20977	125.09	3700	3700	3550	4790	2580	3685	3613.13	0.48	0	-2895	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	473	9.27	0.45	12	0.16	384.00	7865.00	6990	20240115	-49.07	3550	20241205	0.28	6990	-49.07	20240115	3550	0.28	20241205	6990	-49.07	20240115	3550	0.28	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
139	20241205	150339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3580	-105	5	-2.85	70610335	19523	116.42	3700	3700	3550	4790	2580	3685	3616.78	0.48	0	-2887	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	475	9.32	0.46	12	0.15	384.00	7865.00	6990	20240115	-48.78	3550	20241205	0.85	6990	-48.78	20240115	3550	0.85	20241205	6990	-48.78	20240115	3550	0.85	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
140	20241205	140337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3610	-75	5	-2.04	55463465	15300	91.24	3700	3700	3550	4790	2580	3685	3625.06	0.48	0	-1435	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	479	9.40	0.46	12	0.12	384.00	7865.00	6990	20240115	-48.35	3550	20241205	1.69	6990	-48.35	20240115	3550	1.69	20241205	6990	-48.35	20240115	3550	1.69	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
141	20241205	130337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3610	-75	5	-2.04	47633680	13125	78.27	3700	3700	3550	4790	2580	3685	3629.23	0.48	0	-270	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	479	9.40	0.46	12	0.10	384.00	7865.00	6990	20240115	-48.35	3550	20241205	1.69	6990	-48.35	20240115	3550	1.69	20241205	6990	-48.35	20240115	3550	1.69	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
142	20241205	120338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3625	-60	5	-1.63	42358955	11664	69.56	3700	3700	3550	4790	2580	3685	3631.60	0.48	0	-232	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	481	9.44	0.46	12	0.09	384.00	7865.00	6990	20240115	-48.14	3550	20241205	2.11	6990	-48.14	20240115	3550	2.11	20241205	6990	-48.14	20240115	3550	2.11	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
143	20241205	110336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3615	-70	5	-1.90	40044710	11025	65.75	3700	3700	3550	4790	2580	3685	3632.17	0.48	0	-212	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	480	9.41	0.46	12	0.08	384.00	7865.00	6990	20240115	-48.28	3550	20241205	1.83	6990	-48.28	20240115	3550	1.83	20241205	6990	-48.28	20240115	3550	1.83	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
144	20241205	100335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3620	-65	5	-1.76	35870500	9871	58.86	3700	3700	3550	4790	2580	3685	3633.93	0.48	0	-181	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	481	9.43	0.46	12	0.07	384.00	7865.00	6990	20240115	-48.21	3550	20241205	1.97	6990	-48.21	20240115	3550	1.97	20241205	6990	-48.21	20240115	3550	1.97	20241205	0.64	N	024950	500	66 억	63310	N	N	N	N
145	20241205	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	15	2	0.41	673400	182	1.09	3700	3700	3700	4790	2580	3685	3700.00	0.48	0	-22	3771	3727	3666	3622	3561	3750	3645	66	1105	500	2570	5	1	13273577	491	9.64	0.47	12	0.00	384.00	7865.00	6990	20240115	-47.07	3575	20241115	3.50	6990	-47.07	20240115	3575	3.50	20241115	6990	-47.07	20240115	3575	3.50	20241115	0.64	N	024950	500	66 억	63310	N	N	N	N
146	20241204	160331	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	-20	5	-0.54	61514835	16767	113.48	3615	3710	3605	4815	2595	3705	3668.80	0.45	0	3142	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	489	9.60	0.47	12	0.13	384.00	7865.00	6990	20240115	-47.28	3575	20241115	3.08	6990	-47.28	20240115	3575	3.08	20241115	6990	-47.28	20240115	3575	3.08	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
147	20241204	150333	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	-20	5	-0.54	54398795	14835	100.41	3615	3710	3605	4815	2595	3705	3666.92	0.45	0	2858	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	489	9.60	0.47	12	0.11	384.00	7865.00	6990	20240115	-47.28	3575	20241115	3.08	6990	-47.28	20240115	3575	3.08	20241115	6990	-47.28	20240115	3575	3.08	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
148	20241204	140332	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	-20	5	-0.54	42797295	11684	79.08	3615	3710	3605	4815	2595	3705	3662.90	0.45	0	1007	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	489	9.60	0.47	12	0.09	384.00	7865.00	6990	20240115	-47.28	3575	20241115	3.08	6990	-47.28	20240115	3575	3.08	20241115	6990	-47.28	20240115	3575	3.08	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
149	20241204	130332	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	0	3	0.00	36886185	10087	68.27	3615	3705	3605	4815	2595	3705	3656.80	0.45	0	1077	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	492	9.65	0.47	12	0.08	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
150	20241204	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	-15	5	-0.40	31851305	8724	59.05	3615	3705	3605	4815	2595	3705	3651.00	0.45	0	907	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	490	9.61	0.47	12	0.07	384.00	7865.00	6990	20240115	-47.21	3575	20241115	3.22	6990	-47.21	20240115	3575	3.22	20241115	6990	-47.21	20240115	3575	3.22	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
151	20241204	110324	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	-25	5	-0.67	26093420	7165	48.49	3615	3705	3605	4815	2595	3705	3641.79	0.45	0	1223	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	488	9.58	0.47	12	0.05	384.00	7865.00	6990	20240115	-47.35	3575	20241115	2.94	6990	-47.35	20240115	3575	2.94	20241115	6990	-47.35	20240115	3575	2.94	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
152	20241204	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	3675	-30	5	-0.81	21401075	5889	39.86	3615	3705	3605	4815	2595	3705	3634.08	0.45	0	1281	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	488	9.57	0.47	12	0.04	384.00	7865.00	6990	20240115	-47.42	3575	20241115	2.80	6990	-47.42	20240115	3575	2.80	20241115	6990	-47.42	20240115	3575	2.80	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
153	20241204	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	3645	-60	5	-1.62	12641230	3499	23.68	3615	3705	3605	4815	2595	3705	3612.81	0.45	0	1930	3811	3757	3706	3652	3601	3785	3680	66	1110	500	2590	5	1	13273577	484	9.49	0.46	12	0.03	384.00	7865.00	6990	20240115	-47.85	3575	20241115	1.96	6990	-47.85	20240115	3575	1.96	20241115	6990	-47.85	20240115	3575	1.96	20241115	0.63	N	024950	500	66 억	60168	N	N	N	N
154	20241203	160351	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	15	2	0.41	54342235	14654	128.43	3655	3760	3655	4795	2585	3690	3708.36	0.40	0	7484	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	492	9.65	0.47	12	0.11	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
155	20241203	150355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	15	2	0.41	53040405	14303	125.35	3655	3760	3655	4795	2585	3690	3708.34	0.40	0	7475	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	492	9.65	0.47	12	0.11	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
156	20241203	140348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	15	2	0.41	47919610	12923	113.26	3655	3760	3655	4795	2585	3690	3708.09	0.40	0	7219	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	492	9.65	0.47	12	0.10	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
157	20241203	130346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	30	2	0.81	47041125	12686	111.18	3655	3760	3655	4795	2585	3690	3708.11	0.40	0	7171	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	494	9.69	0.47	12	0.10	384.00	7865.00	6990	20240115	-46.78	3575	20241115	4.06	6990	-46.78	20240115	3575	4.06	20241115	6990	-46.78	20240115	3575	4.06	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
158	20241203	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	20	2	0.54	26530685	7145	62.62	3655	3760	3655	4795	2585	3690	3713.18	0.40	0	2416	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	492	9.66	0.47	12	0.05	384.00	7865.00	6990	20240115	-46.92	3575	20241115	3.78	6990	-46.92	20240115	3575	3.78	20241115	6990	-46.92	20240115	3575	3.78	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
159	20241203	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	15	2	0.41	25375020	6833	59.89	3655	3760	3655	4795	2585	3690	3713.60	0.40	0	2414	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	492	9.65	0.47	12	0.05	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
160	20241203	100338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	30	2	0.81	10842330	2914	25.54	3655	3760	3655	4795	2585	3690	3720.77	0.40	0	7	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	494	9.69	0.47	12	0.02	384.00	7865.00	6990	20240115	-46.78	3575	20241115	4.06	6990	-46.78	20240115	3575	4.06	20241115	6990	-46.78	20240115	3575	4.06	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
161	20241203	090338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3655	-35	5	-0.95	493425	135	1.18	3655	3655	3655	4795	2585	3690	3655.00	0.40	0	-20	3793	3741	3713	3661	3633	3727	3647	66	1105	500	2580	5	1	13273577	485	9.52	0.46	12	0.00	384.00	7865.00	6990	20240115	-47.71	3575	20241115	2.24	6990	-47.71	20240115	3575	2.24	20241115	6990	-47.71	20240115	3575	2.24	20241115	0.63	N	024950	500	66 억	52685	N	N	N	N
162	20241202	160328	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	-45	5	-1.20	41512760	11192	63.84	3735	3765	3685	4855	2615	3735	3709.80	0.42	0	-2955	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	490	9.61	0.47	12	0.08	384.00	7865.00	6990	20240115	-47.21	3575	20241115	3.22	6990	-47.21	20240115	3575	3.22	20241115	6990	-47.21	20240115	3575	3.22	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
163	20241202	150352	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	-40	5	-1.07	36494365	9832	56.08	3735	3765	3690	4855	2615	3735	3711.79	0.42	0	-2593	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	490	9.62	0.47	12	0.07	384.00	7865.00	6990	20240115	-47.14	3575	20241115	3.36	6990	-47.14	20240115	3575	3.36	20241115	6990	-47.14	20240115	3575	3.36	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
164	20241202	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-30	5	-0.80	20966120	5632	32.13	3735	3765	3705	4855	2615	3735	3722.68	0.42	0	-2207	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	492	9.65	0.47	12	0.04	384.00	7865.00	6990	20240115	-47.00	3575	20241115	3.64	6990	-47.00	20240115	3575	3.64	20241115	6990	-47.00	20240115	3575	3.64	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
165	20241202	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	-15	5	-0.40	17934565	4815	27.47	3735	3765	3705	4855	2615	3735	3724.73	0.42	0	-2100	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	494	9.69	0.47	12	0.04	384.00	7865.00	6990	20240115	-46.78	3575	20241115	4.06	6990	-46.78	20240115	3575	4.06	20241115	6990	-46.78	20240115	3575	4.06	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
166	20241202	120353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	-15	5	-0.40	13120735	3519	20.07	3735	3765	3710	4855	2615	3735	3728.54	0.42	0	-1514	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	494	9.69	0.47	12	0.03	384.00	7865.00	6990	20240115	-46.78	3575	20241115	4.06	6990	-46.78	20240115	3575	4.06	20241115	6990	-46.78	20240115	3575	4.06	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
167	20241202	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	-20	5	-0.54	11236925	3012	17.18	3735	3765	3715	4855	2615	3735	3730.72	0.42	0	-1437	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	493	9.67	0.47	12	0.02	384.00	7865.00	6990	20240115	-46.85	3575	20241115	3.92	6990	-46.85	20240115	3575	3.92	20241115	6990	-46.85	20240115	3575	3.92	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
168	20241202	100329	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-5	5	-0.13	8786090	2353	13.42	3735	3765	3725	4855	2615	3735	3733.99	0.42	0	-1110	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	495	9.71	0.47	12	0.02	384.00	7865.00	6990	20240115	-46.64	3575	20241115	4.34	6990	-46.64	20240115	3575	4.34	20241115	6990	-46.64	20240115	3575	4.34	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N
169	20241202	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	0	3	0.00	1665810	446	2.54	3735	3735	3735	4855	2615	3735	3735.00	0.42	0	0	3791	3762	3726	3697	3661	3745	3680	66	1120	500	2610	5	1	13273577	496	9.73	0.47	12	0.00	384.00	7865.00	6990	20240115	-46.57	3575	20241115	4.48	6990	-46.57	20240115	3575	4.48	20241115	6990	-46.57	20240115	3575	4.48	20241115	0.62	N	024950	500	66 억	55614	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History