KissMeData/031330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
3	20241231	150420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
4	20241231	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
5	20241231	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
6	20241231	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
7	20241231	110418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
8	20241231	100412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
9	20241231	090420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	581699145	222209	26.14	2630	2645	2600	3410	1840	2625	2617.95	5.38	-152339	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5380257	N	N	193	N	N
10	20241230	160417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	-20	5	-0.76	576152595	220078	25.89	2630	2645	2600	3410	1840	2625	2617.95	5.53	0	-43500	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2605	7.92	0.68	12	0.22	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.43	N	031330	500	499 억	5532596	N	N	193	N	N
11	20241230	150420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2610	-15	5	-0.57	530559120	202571	23.83	2630	2645	2600	3410	1840	2625	2619.13	5.53	0	-39452	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2610	7.93	0.68	12	0.20	329.00	3847.00	3900	20240508	-33.08	2555	20241209	2.15	3900	-33.08	20240508	2555	2.15	20241209	3900	-33.08	20240508	2555	2.15	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
12	20241230	140418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	-5	5	-0.19	453073155	172857	20.34	2630	2645	2605	3410	1840	2625	2621.09	5.53	0	-41023	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2620	7.96	0.68	12	0.17	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	3900	-32.82	20240508	2555	2.54	20241209	3900	-32.82	20240508	2555	2.54	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
13	20241230	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	-5	5	-0.19	379003415	144500	17.00	2630	2645	2605	3410	1840	2625	2622.86	5.53	0	-40221	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2620	7.96	0.68	12	0.14	329.00	3847.00	3900	20240508	-32.82	2555	20241209	2.54	3900	-32.82	20240508	2555	2.54	20241209	3900	-32.82	20240508	2555	2.54	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
14	20241230	120417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2625	0	3	0.00	302215830	115096	13.54	2630	2645	2610	3410	1840	2625	2625.77	5.53	0	-34627	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2625	7.98	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	3900	-32.69	20240508	2555	2.74	20241209	3900	-32.69	20240508	2555	2.74	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
15	20241230	110419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2630	5	2	0.19	169335250	64371	7.57	2630	2645	2610	3410	1840	2625	2630.61	5.53	0	-9308	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2630	7.99	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.56	2555	20241209	2.94	3900	-32.56	20240508	2555	2.94	20241209	3900	-32.56	20240508	2555	2.94	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
16	20241230	100419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2635	10	2	0.38	99169115	37700	4.44	2630	2645	2610	3410	1840	2625	2630.48	5.53	0	-2857	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2635	8.01	0.68	12	0.04	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	3900	-32.44	20240508	2555	3.13	20241209	3900	-32.44	20240508	2555	3.13	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
17	20241230	090419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2625	0	3	0.00	11078585	4221	0.50	2630	2630	2610	3410	1840	2625	2624.64	5.53	0	-1916	2778	2701	2663	2586	2548	2682	2567	500	785	500	1990	5	1	99995067	2625	7.98	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	3900	-32.69	20240508	2555	2.74	20241209	3900	-32.69	20240508	2555	2.74	20241209	1.43	N	031330	500	499 억	5532596	N	N	0	N	N
18	20241227	160417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2625	-240	5	-8.38	2244010440	843266	89.57	2690	2740	2625	3720	2010	2865	2661.16	5.91	0	-365541	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2625	7.98	0.68	12	0.84	329.00	3847.00	3900	20240508	-32.69	2555	20241209	2.74	3900	-32.69	20240508	2555	2.74	20241209	3900	-32.69	20240508	2555	2.74	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
19	20241227	150416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2635	-230	5	-8.03	2098611620	787914	83.69	2690	2740	2625	3720	2010	2865	2663.50	5.91	0	-347453	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2635	8.01	0.68	12	0.79	329.00	3847.00	3900	20240508	-32.44	2555	20241209	3.13	3900	-32.44	20240508	2555	3.13	20241209	3900	-32.44	20240508	2555	3.13	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
20	20241227	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2640	-225	5	-7.85	1796298365	673152	71.50	2690	2740	2630	3720	2010	2865	2668.49	5.91	0	-318833	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2640	8.02	0.69	12	0.67	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	3900	-32.31	20240508	2555	3.33	20241209	3900	-32.31	20240508	2555	3.33	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
21	20241227	130418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2640	-225	5	-7.85	1571642315	588003	62.46	2690	2740	2630	3720	2010	2865	2672.85	5.91	0	-295809	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2640	8.02	0.69	12	0.59	329.00	3847.00	3900	20240508	-32.31	2555	20241209	3.33	3900	-32.31	20240508	2555	3.33	20241209	3900	-32.31	20240508	2555	3.33	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
22	20241227	120417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-205	5	-7.16	1372712700	512619	54.45	2690	2740	2650	3720	2010	2865	2677.84	5.91	0	-263909	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2660	8.09	0.69	12	0.51	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	3900	-31.79	20240508	2555	4.11	20241209	3900	-31.79	20240508	2555	4.11	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
23	20241227	110417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2670	-195	5	-6.81	1134333665	422836	44.91	2690	2740	2660	3720	2010	2865	2682.68	5.91	0	-215915	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2670	8.12	0.69	12	0.42	329.00	3847.00	3900	20240508	-31.54	2555	20241209	4.50	3900	-31.54	20240508	2555	4.50	20241209	3900	-31.54	20240508	2555	4.50	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
24	20241227	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	-170	5	-5.93	804224870	299517	31.81	2690	2740	2670	3720	2010	2865	2685.07	5.91	0	-131778	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2695	8.19	0.70	12	0.30	329.00	3847.00	3900	20240508	-30.90	2555	20241209	5.48	3900	-30.90	20240508	2555	5.48	20241209	3900	-30.90	20240508	2555	5.48	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
25	20241227	090419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-175	5	-6.11	236563480	87623	9.31	2690	2740	2680	3720	2010	2865	2699.79	5.91	0	-28659	2885	2875	2860	2850	2835	2877	2852	500	855	500	2170	5	1	99995067	2690	8.18	0.70	12	0.09	329.00	3847.00	3900	20240508	-31.03	2555	20241209	5.28	3900	-31.03	20240508	2555	5.28	20241209	3900	-31.03	20240508	2555	5.28	20241209	1.39	N	031330	500	499 억	5910835	N	N	178	N	N
26	20241226	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	2626706210	918133	169.06	2865	2870	2845	3715	2005	2860	2860.92	5.76	0	126691	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.92	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.38	N	031330	500	499 억	5758235	N	N	178	N	N
27	20241226	150414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	0	3	0.00	2277154650	796011	146.57	2865	2870	2845	3715	2005	2860	2860.71	5.76	0	129667	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.80	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
28	20241226	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	0	3	0.00	1975205365	690505	127.15	2865	2870	2845	3715	2005	2860	2860.52	5.76	0	121176	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.69	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
29	20241226	130414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	1506685730	526819	97.01	2865	2870	2845	3715	2005	2860	2859.97	5.76	0	97513	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.53	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
30	20241226	120414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	0	3	0.00	1283098740	448730	82.63	2865	2870	2845	3715	2005	2860	2859.40	5.76	0	75213	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.45	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
31	20241226	110415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	1005974420	351892	64.80	2865	2870	2845	3715	2005	2860	2858.76	5.76	0	68098	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.35	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
32	20241226	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-5	5	-0.17	439689045	154010	28.36	2865	2870	2845	3715	2005	2860	2854.94	5.76	0	-20220	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.15	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
33	20241226	090415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	68830515	24041	4.43	2865	2870	2855	3715	2005	2860	2863.05	5.76	0	-7556	2906	2882	2861	2837	2816	2872	2827	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.02	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.38	N	031330	500	499 억	5758235	N	N	17	N	N
34	20241224	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-5	5	-0.17	1546648940	541091	114.77	2875	2885	2840	3720	2010	2865	2858.39	5.73	0	5408	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.54	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.39	N	031330	500	499 억	5728207	N	N	17	N	N
35	20241224	150414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-10	5	-0.35	1490931605	521602	110.64	2875	2885	2840	3720	2010	2865	2858.37	5.73	0	7220	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.52	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
36	20241224	140412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-10	5	-0.35	1352856065	473241	100.38	2875	2885	2840	3720	2010	2865	2858.70	5.73	0	14952	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.47	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
37	20241224	130413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-10	5	-0.35	1172622425	410185	87.01	2875	2885	2840	3720	2010	2865	2858.76	5.73	0	2906	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.41	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
38	20241224	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-15	5	-0.52	1028840085	359703	76.30	2875	2885	2840	3720	2010	2865	2860.25	5.73	0	1847	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2850	8.66	0.74	12	0.36	329.00	3847.00	3900	20240508	-26.92	2555	20241209	11.55	3900	-26.92	20240508	2555	11.55	20241209	3900	-26.92	20240508	2555	11.55	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
39	20241224	110413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-10	5	-0.35	730889375	255233	54.14	2875	2885	2850	3720	2010	2865	2863.62	5.73	0	32014	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.26	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
40	20241224	100414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-5	5	-0.17	583653390	203714	43.21	2875	2885	2850	3720	2010	2865	2865.06	5.73	0	25594	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.20	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
41	20241224	090415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	0	3	0.00	200011310	69568	14.76	2875	2885	2860	3720	2010	2865	2875.05	5.73	0	26140	2895	2880	2865	2850	2835	2887	2857	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.07	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.39	N	031330	500	499 억	5728207	N	N	0	N	N
42	20241223	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	40	2	1.42	1337048280	466831	89.69	2850	2880	2850	3670	1980	2825	2864.09	5.63	0	106571	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2865	8.71	0.74	12	0.47	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
43	20241223	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	35	2	1.24	1234568900	431045	82.81	2850	2880	2850	3670	1980	2825	2864.13	5.63	0	104836	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2860	8.69	0.74	12	0.43	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
44	20241223	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2870	45	2	1.59	1113667750	388764	74.69	2850	2880	2850	3670	1980	2825	2864.64	5.63	0	100969	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2870	8.72	0.75	12	0.39	329.00	3847.00	3900	20240508	-26.41	2555	20241209	12.33	3900	-26.41	20240508	2555	12.33	20241209	3900	-26.41	20240508	2555	12.33	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
45	20241223	130410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2870	45	2	1.59	1046655625	365399	70.20	2850	2880	2850	3670	1980	2825	2864.42	5.63	0	91974	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2870	8.72	0.75	12	0.37	329.00	3847.00	3900	20240508	-26.41	2555	20241209	12.33	3900	-26.41	20240508	2555	12.33	20241209	3900	-26.41	20240508	2555	12.33	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
46	20241223	120412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	40	2	1.42	879753415	307212	59.02	2850	2880	2850	3670	1980	2825	2863.67	5.63	0	91801	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2865	8.71	0.74	12	0.31	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
47	20241223	110410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	40	2	1.42	804819285	281025	53.99	2850	2880	2850	3670	1980	2825	2863.87	5.63	0	87082	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2865	8.71	0.74	12	0.28	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
48	20241223	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	40	2	1.42	330183330	115629	22.22	2850	2865	2850	3670	1980	2825	2855.54	5.63	0	37782	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2865	8.71	0.74	12	0.12	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
49	20241223	090411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	35	2	1.24	67414460	23582	4.53	2850	2865	2850	3670	1980	2825	2858.73	5.63	0	16366	2905	2865	2840	2800	2775	2852	2787	500	845	500	2140	5	1	99995067	2860	8.69	0.74	12	0.02	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.40	N	031330	500	499 억	5627781	N	N	194	N	N
50	20241220	160408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2825	-50	5	-1.74	1463772620	514951	177.32	2875	2880	2815	3735	2015	2875	2842.59	5.76	0	-138949	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2825	8.59	0.73	12	0.51	329.00	3847.00	3900	20240508	-27.56	2555	20241209	10.57	3900	-27.56	20240508	2555	10.57	20241209	3900	-27.56	20240508	2555	10.57	20241209	1.40	N	031330	500	499 억	5761069	N	N	194	N	N
51	20241220	150410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-25	5	-0.87	1268686080	446019	153.58	2875	2880	2815	3735	2015	2875	2844.47	5.76	0	-108225	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2850	8.66	0.74	12	0.45	329.00	3847.00	3900	20240508	-26.92	2555	20241209	11.55	3900	-26.92	20240508	2555	11.55	20241209	3900	-26.92	20240508	2555	11.55	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
52	20241220	140409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2835	-40	5	-1.39	1046906400	368103	126.75	2875	2880	2815	3735	2015	2875	2844.06	5.76	0	-87369	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2835	8.62	0.74	12	0.37	329.00	3847.00	3900	20240508	-27.31	2555	20241209	10.96	3900	-27.31	20240508	2555	10.96	20241209	3900	-27.31	20240508	2555	10.96	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
53	20241220	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2825	-50	5	-1.74	830031435	291341	100.32	2875	2880	2820	3735	2015	2875	2849.00	5.76	0	-67778	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2825	8.59	0.73	12	0.29	329.00	3847.00	3900	20240508	-27.56	2555	20241209	10.57	3900	-27.56	20240508	2555	10.57	20241209	3900	-27.56	20240508	2555	10.57	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
54	20241220	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2840	-35	5	-1.22	645035760	225956	77.81	2875	2880	2830	3735	2015	2875	2854.70	5.76	0	-68490	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2840	8.63	0.74	12	0.23	329.00	3847.00	3900	20240508	-27.18	2555	20241209	11.15	3900	-27.18	20240508	2555	11.15	20241209	3900	-27.18	20240508	2555	11.15	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
55	20241220	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2870	-5	5	-0.17	289245345	100975	34.77	2875	2880	2850	3735	2015	2875	2864.52	5.76	0	15613	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2870	8.72	0.75	12	0.10	329.00	3847.00	3900	20240508	-26.41	2555	20241209	12.33	3900	-26.41	20240508	2555	12.33	20241209	3900	-26.41	20240508	2555	12.33	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
56	20241220	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2875	0	3	0.00	211188735	73734	25.39	2875	2880	2850	3735	2015	2875	2864.20	5.76	0	17049	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2875	8.74	0.75	12	0.07	329.00	3847.00	3900	20240508	-26.28	2555	20241209	12.52	3900	-26.28	20240508	2555	12.52	20241209	3900	-26.28	20240508	2555	12.52	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
57	20241220	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	-10	5	-0.35	2649640	923	0.32	2875	2880	2865	3735	2015	2875	2870.68	5.76	0	-255	2925	2900	2855	2830	2785	2912	2842	500	860	500	2180	5	1	99995067	2865	8.71	0.74	12	0.00	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.40	N	031330	500	499 억	5761069	N	N	152	N	N
58	20241219	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2875	10	2	0.35	827220050	290084	153.29	2820	2880	2810	3720	2010	2865	2851.62	5.79	0	-25681	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2875	8.74	0.75	12	0.29	329.00	3847.00	3900	20240508	-26.28	2555	20241209	12.52	3900	-26.28	20240508	2555	12.52	20241209	3900	-26.28	20240508	2555	12.52	20241209	1.36	N	031330	500	499 억	5789407	N	N	152	N	N
59	20241219	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2875	10	2	0.35	787343980	276196	145.95	2820	2880	2810	3720	2010	2865	2850.67	5.79	0	-22148	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2875	8.74	0.75	12	0.28	329.00	3847.00	3900	20240508	-26.28	2555	20241209	12.52	3900	-26.28	20240508	2555	12.52	20241209	3900	-26.28	20240508	2555	12.52	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
60	20241219	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2870	5	2	0.17	667118065	234338	123.83	2820	2875	2810	3720	2010	2865	2846.82	5.79	0	1978	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2870	8.72	0.75	12	0.23	329.00	3847.00	3900	20240508	-26.41	2555	20241209	12.33	3900	-26.41	20240508	2555	12.33	20241209	3900	-26.41	20240508	2555	12.33	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
61	20241219	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-5	5	-0.17	605088685	212687	112.39	2820	2860	2810	3720	2010	2865	2844.97	5.79	0	2851	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.21	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
62	20241219	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-10	5	-0.35	576801690	202783	107.16	2820	2860	2810	3720	2010	2865	2844.43	5.79	0	2665	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.20	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
63	20241219	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-5	5	-0.17	522762905	183813	97.13	2820	2860	2810	3720	2010	2865	2843.99	5.79	0	9516	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.18	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
64	20241219	100403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-5	5	-0.17	413704760	145561	76.92	2820	2860	2810	3720	2010	2865	2842.14	5.79	0	25760	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2860	8.69	0.74	12	0.15	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
65	20241219	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2830	-35	5	-1.22	89688290	31809	16.81	2820	2840	2810	3720	2010	2865	2819.59	5.79	0	-4853	2888	2876	2858	2846	2828	2882	2852	500	855	500	2170	5	1	99995067	2830	8.60	0.74	12	0.03	329.00	3847.00	3900	20240508	-27.44	2555	20241209	10.76	3900	-27.44	20240508	2555	10.76	20241209	3900	-27.44	20240508	2555	10.76	20241209	1.36	N	031330	500	499 억	5789407	N	N	140	N	N
66	20241218	160406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	540021585	189072	69.99	2860	2870	2840	3715	2005	2860	2856.17	5.85	0	-60725	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.19	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.32	N	031330	500	499 억	5848962	N	N	140	N	N
67	20241218	150407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2870	10	2	0.35	517704825	181284	67.11	2860	2870	2840	3715	2005	2860	2855.77	5.85	0	-55600	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2870	8.72	0.75	12	0.18	329.00	3847.00	3900	20240508	-26.41	2555	20241209	12.33	3900	-26.41	20240508	2555	12.33	20241209	3900	-26.41	20240508	2555	12.33	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
68	20241218	140406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2865	5	2	0.17	428345805	150100	55.57	2860	2870	2840	3715	2005	2860	2853.74	5.85	0	-71461	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2865	8.71	0.74	12	0.15	329.00	3847.00	3900	20240508	-26.54	2555	20241209	12.13	3900	-26.54	20240508	2555	12.13	20241209	3900	-26.54	20240508	2555	12.13	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
69	20241218	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-10	5	-0.35	343352200	120307	44.54	2860	2870	2840	3715	2005	2860	2853.97	5.85	0	-69931	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2850	8.66	0.74	12	0.12	329.00	3847.00	3900	20240508	-26.92	2555	20241209	11.55	3900	-26.92	20240508	2555	11.55	20241209	3900	-26.92	20240508	2555	11.55	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
70	20241218	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-10	5	-0.35	304665350	106730	39.51	2860	2870	2840	3715	2005	2860	2854.54	5.85	0	-68925	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2850	8.66	0.74	12	0.11	329.00	3847.00	3900	20240508	-26.92	2555	20241209	11.55	3900	-26.92	20240508	2555	11.55	20241209	3900	-26.92	20240508	2555	11.55	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
71	20241218	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-10	5	-0.35	203309550	71191	26.35	2860	2870	2845	3715	2005	2860	2855.83	5.85	0	-42494	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2850	8.66	0.74	12	0.07	329.00	3847.00	3900	20240508	-26.92	2555	20241209	11.55	3900	-26.92	20240508	2555	11.55	20241209	3900	-26.92	20240508	2555	11.55	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
72	20241218	100407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-5	5	-0.17	155668065	54481	20.17	2860	2870	2845	3715	2005	2860	2857.29	5.85	0	-34809	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.05	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
73	20241218	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-5	5	-0.17	19595615	6859	2.54	2860	2865	2845	3715	2005	2860	2856.92	5.85	0	-2972	2906	2882	2846	2822	2786	2895	2835	500	855	500	2170	5	1	99995067	2855	8.68	0.74	12	0.01	329.00	3847.00	3900	20240508	-26.79	2555	20241209	11.74	3900	-26.79	20240508	2555	11.74	20241209	3900	-26.79	20240508	2555	11.74	20241209	1.32	N	031330	500	499 억	5848962	N	N	0	N	N
74	20241217	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	35	2	1.24	766064620	270068	84.99	2855	2870	2810	3670	1980	2825	2836.56	5.80	0	38813	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2860	8.69	0.74	12	0.27	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
75	20241217	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	35	2	1.24	706154170	249137	78.40	2855	2865	2810	3670	1980	2825	2834.40	5.80	0	41053	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2860	8.69	0.74	12	0.25	329.00	3847.00	3900	20240508	-26.67	2555	20241209	11.94	3900	-26.67	20240508	2555	11.94	20241209	3900	-26.67	20240508	2555	11.94	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
76	20241217	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2845	20	2	0.71	587333315	207493	65.30	2855	2855	2810	3670	1980	2825	2830.62	5.80	0	38370	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2845	8.65	0.74	12	0.21	329.00	3847.00	3900	20240508	-27.05	2555	20241209	11.35	3900	-27.05	20240508	2555	11.35	20241209	3900	-27.05	20240508	2555	11.35	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
77	20241217	130359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2815	-10	5	-0.35	417321655	147412	46.39	2855	2855	2815	3670	1980	2825	2830.99	5.80	0	-2891	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2815	8.56	0.73	12	0.15	329.00	3847.00	3900	20240508	-27.82	2555	20241209	10.18	3900	-27.82	20240508	2555	10.18	20241209	3900	-27.82	20240508	2555	10.18	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
78	20241217	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2825	0	3	0.00	334616690	118088	37.16	2855	2855	2815	3670	1980	2825	2833.62	5.80	0	552	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2825	8.59	0.73	12	0.12	329.00	3847.00	3900	20240508	-27.56	2555	20241209	10.57	3900	-27.56	20240508	2555	10.57	20241209	3900	-27.56	20240508	2555	10.57	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
79	20241217	110405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2820	-5	5	-0.18	314331385	110900	34.90	2855	2855	2815	3670	1980	2825	2834.37	5.80	0	-470	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2820	8.57	0.73	12	0.11	329.00	3847.00	3900	20240508	-27.69	2555	20241209	10.37	3900	-27.69	20240508	2555	10.37	20241209	3900	-27.69	20240508	2555	10.37	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
80	20241217	100358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2835	10	2	0.35	207374065	73064	22.99	2855	2855	2825	3670	1980	2825	2838.25	5.80	0	-1756	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2835	8.62	0.74	12	0.07	329.00	3847.00	3900	20240508	-27.31	2555	20241209	10.96	3900	-27.31	20240508	2555	10.96	20241209	3900	-27.31	20240508	2555	10.96	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
81	20241217	090405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2835	10	2	0.35	21772945	7652	2.41	2855	2855	2830	3670	1980	2825	2845.39	5.80	0	-3209	2868	2846	2823	2801	2778	2857	2812	500	845	500	2140	5	1	99995067	2835	8.62	0.74	12	0.01	329.00	3847.00	3900	20240508	-27.31	2555	20241209	10.96	3900	-27.31	20240508	2555	10.96	20241209	3900	-27.31	20240508	2555	10.96	20241209	1.30	N	031330	500	499 억	5804451	N	N	20	N	N
82	20241216	160404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2825	40	2	1.44	896135820	316882	104.49	2810	2845	2800	3620	1950	2785	2827.98	5.78	0	20269	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2825	8.59	0.73	12	0.32	329.00	3847.00	3900	20240508	-27.56	2555	20241209	10.57	3900	-27.56	20240508	2555	10.57	20241209	3900	-27.56	20240508	2555	10.57	20241209	1.29	N	031330	500	499 억	5778761	N	N	20	N	N
83	20241216	150405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2835	50	2	1.80	836643730	295825	97.55	2810	2845	2800	3620	1950	2785	2828.17	5.78	0	27053	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2835	8.62	0.74	12	0.30	329.00	3847.00	3900	20240508	-27.31	2555	20241209	10.96	3900	-27.31	20240508	2555	10.96	20241209	3900	-27.31	20240508	2555	10.96	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
84	20241216	140404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2840	55	2	1.97	720335665	254825	84.03	2810	2845	2800	3620	1950	2785	2826.79	5.78	0	18721	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2840	8.63	0.74	12	0.25	329.00	3847.00	3900	20240508	-27.18	2555	20241209	11.15	3900	-27.18	20240508	2555	11.15	20241209	3900	-27.18	20240508	2555	11.15	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
85	20241216	130406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2830	45	2	1.62	610056270	215966	71.22	2810	2845	2800	3620	1950	2785	2824.78	5.78	0	19114	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2830	8.60	0.74	12	0.22	329.00	3847.00	3900	20240508	-27.44	2555	20241209	10.76	3900	-27.44	20240508	2555	10.76	20241209	3900	-27.44	20240508	2555	10.76	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
86	20241216	120406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2830	45	2	1.62	576853735	204230	67.35	2810	2845	2800	3620	1950	2785	2824.53	5.78	0	18446	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2830	8.60	0.74	12	0.20	329.00	3847.00	3900	20240508	-27.44	2555	20241209	10.76	3900	-27.44	20240508	2555	10.76	20241209	3900	-27.44	20240508	2555	10.76	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
87	20241216	110405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2820	35	2	1.26	507447490	179637	59.24	2810	2845	2800	3620	1950	2785	2824.85	5.78	0	10089	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2820	8.57	0.73	12	0.18	329.00	3847.00	3900	20240508	-27.69	2555	20241209	10.37	3900	-27.69	20240508	2555	10.37	20241209	3900	-27.69	20240508	2555	10.37	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
88	20241216	100406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2835	50	2	1.80	428375305	151629	50.00	2810	2845	2800	3620	1950	2785	2825.15	5.78	0	27502	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2835	8.62	0.74	12	0.15	329.00	3847.00	3900	20240508	-27.31	2555	20241209	10.96	3900	-27.31	20240508	2555	10.96	20241209	3900	-27.31	20240508	2555	10.96	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
89	20241216	090406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2805	20	2	0.72	54101905	19249	6.35	2810	2825	2800	3620	1950	2785	2810.63	5.78	0	-7299	2835	2810	2765	2740	2695	2822	2752	500	835	500	2110	5	1	99995067	2805	8.53	0.73	12	0.02	329.00	3847.00	3900	20240508	-28.08	2555	20241209	9.78	3900	-28.08	20240508	2555	9.78	20241209	3900	-28.08	20240508	2555	9.78	20241209	1.29	N	031330	500	499 억	5778761	N	N	91	N	N
90	20241213	160359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2785	15	2	0.54	831201330	301274	92.88	2765	2790	2720	3600	1940	2770	2758.95	5.71	0	66545	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2785	8.47	0.72	12	0.30	329.00	3847.00	3900	20240508	-28.59	2555	20241209	9.00	3900	-28.59	20240508	2555	9.00	20241209	3900	-28.59	20240508	2555	9.00	20241209	1.28	N	031330	500	499 억	5710332	N	N	91	N	N
91	20241213	150404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2785	15	2	0.54	807066090	292607	90.20	2765	2790	2720	3600	1940	2770	2758.19	5.71	0	69249	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2785	8.47	0.72	12	0.29	329.00	3847.00	3900	20240508	-28.59	2555	20241209	9.00	3900	-28.59	20240508	2555	9.00	20241209	3900	-28.59	20240508	2555	9.00	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
92	20241213	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2780	10	2	0.36	712675400	258700	79.75	2765	2785	2720	3600	1940	2770	2754.83	5.71	0	59051	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2780	8.45	0.72	12	0.26	329.00	3847.00	3900	20240508	-28.72	2555	20241209	8.81	3900	-28.72	20240508	2555	8.81	20241209	3900	-28.72	20240508	2555	8.81	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
93	20241213	130405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2775	5	2	0.18	647664995	235270	72.53	2765	2785	2720	3600	1940	2770	2752.86	5.71	0	56390	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2775	8.43	0.72	12	0.24	329.00	3847.00	3900	20240508	-28.85	2555	20241209	8.61	3900	-28.85	20240508	2555	8.61	20241209	3900	-28.85	20240508	2555	8.61	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
94	20241213	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2775	5	2	0.18	565228435	205517	63.36	2765	2785	2720	3600	1940	2770	2750.28	5.71	0	70264	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2775	8.43	0.72	12	0.21	329.00	3847.00	3900	20240508	-28.85	2555	20241209	8.61	3900	-28.85	20240508	2555	8.61	20241209	3900	-28.85	20240508	2555	8.61	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
95	20241213	110404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2770	0	3	0.00	475589250	173203	53.39	2765	2780	2720	3600	1940	2770	2745.85	5.71	0	68634	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2770	8.42	0.72	12	0.17	329.00	3847.00	3900	20240508	-28.97	2555	20241209	8.41	3900	-28.97	20240508	2555	8.41	20241209	3900	-28.97	20240508	2555	8.41	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
96	20241213	100404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2765	-5	5	-0.18	436208905	158945	49.00	2765	2780	2720	3600	1940	2770	2744.40	5.71	0	67316	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2765	8.40	0.72	12	0.16	329.00	3847.00	3900	20240508	-29.10	2555	20241209	8.22	3900	-29.10	20240508	2555	8.22	20241209	3900	-29.10	20240508	2555	8.22	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
97	20241213	090404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2770	0	3	0.00	16655630	6027	1.86	2765	2780	2755	3600	1940	2770	2763.50	5.71	0	190	2876	2822	2771	2717	2666	2850	2745	500	830	500	2100	5	1	99995067	2770	8.42	0.72	12	0.01	329.00	3847.00	3900	20240508	-28.97	2555	20241209	8.41	3900	-28.97	20240508	2555	8.41	20241209	3900	-28.97	20240508	2555	8.41	20241209	1.28	N	031330	500	499 억	5710332	N	N	0	N	N
98	20241212	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2770	25	2	0.91	890210835	323642	98.01	2760	2825	2720	3565	1925	2745	2750.60	5.69	0	11879	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2770	8.42	0.72	12	0.32	329.00	3847.00	3900	20240508	-28.97	2555	20241209	8.41	3900	-28.97	20240508	2555	8.41	20241209	3900	-28.97	20240508	2555	8.41	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
99	20241212	150403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2750	5	2	0.18	811778285	295274	89.42	2760	2825	2720	3565	1925	2745	2749.24	5.69	0	6684	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2750	8.36	0.71	12	0.30	329.00	3847.00	3900	20240508	-29.49	2555	20241209	7.63	3900	-29.49	20240508	2555	7.63	20241209	3900	-29.49	20240508	2555	7.63	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
100	20241212	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2760	15	2	0.55	697463080	253851	76.88	2760	2825	2720	3565	1925	2745	2747.53	5.69	0	2386	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2760	8.39	0.72	12	0.25	329.00	3847.00	3900	20240508	-29.23	2555	20241209	8.02	3900	-29.23	20240508	2555	8.02	20241209	3900	-29.23	20240508	2555	8.02	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
101	20241212	130401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2725	-20	5	-0.73	594960300	216604	65.60	2760	2825	2720	3565	1925	2745	2746.77	5.69	0	-19467	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2725	8.28	0.71	12	0.22	329.00	3847.00	3900	20240508	-30.13	2555	20241209	6.65	3900	-30.13	20240508	2555	6.65	20241209	3900	-30.13	20240508	2555	6.65	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
102	20241212	120400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2740	-5	5	-0.18	541094060	196878	59.62	2760	2825	2720	3565	1925	2745	2748.37	5.69	0	-20532	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2740	8.33	0.71	12	0.20	329.00	3847.00	3900	20240508	-29.74	2555	20241209	7.24	3900	-29.74	20240508	2555	7.24	20241209	3900	-29.74	20240508	2555	7.24	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
103	20241212	110400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2740	-5	5	-0.18	470980440	171341	51.89	2760	2825	2720	3565	1925	2745	2748.79	5.69	0	-15854	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2740	8.33	0.71	12	0.17	329.00	3847.00	3900	20240508	-29.74	2555	20241209	7.24	3900	-29.74	20240508	2555	7.24	20241209	3900	-29.74	20240508	2555	7.24	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
104	20241212	100359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2740	-5	5	-0.18	401195415	145855	44.17	2760	2825	2720	3565	1925	2745	2750.65	5.69	0	-18009	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2740	8.33	0.71	12	0.15	329.00	3847.00	3900	20240508	-29.74	2555	20241209	7.24	3900	-29.74	20240508	2555	7.24	20241209	3900	-29.74	20240508	2555	7.24	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
105	20241212	090402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2765	20	2	0.73	75672130	27241	8.25	2760	2825	2755	3565	1925	2745	2777.88	5.69	0	-7803	2828	2786	2713	2671	2598	2807	2692	500	820	500	2080	5	1	99995067	2765	8.40	0.72	12	0.03	329.00	3847.00	3900	20240508	-29.10	2555	20241209	8.22	3900	-29.10	20240508	2555	8.22	20241209	3900	-29.10	20240508	2555	8.22	20241209	1.27	N	031330	500	499 억	5688641	N	N	0	N	N
106	20241211	160400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2745	90	2	3.39	889160250	327055	167.67	2650	2755	2640	3450	1860	2655	2718.57	5.62	0	67585	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2745	8.34	0.71	12	0.33	329.00	3847.00	3900	20240508	-29.62	2555	20241209	7.44	3900	-29.62	20240508	2555	7.44	20241209	3900	-29.62	20240508	2555	7.44	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
107	20241211	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2735	80	2	3.01	820044675	301819	154.73	2650	2755	2640	3450	1860	2655	2717.01	5.62	0	63770	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2735	8.31	0.71	12	0.30	329.00	3847.00	3900	20240508	-29.87	2555	20241209	7.05	3900	-29.87	20240508	2555	7.05	20241209	3900	-29.87	20240508	2555	7.05	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
108	20241211	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	65	2	2.45	739353165	272247	139.57	2650	2755	2640	3450	1860	2655	2715.75	5.62	0	40038	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2720	8.27	0.71	12	0.27	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	3900	-30.26	20240508	2555	6.46	20241209	3900	-30.26	20240508	2555	6.46	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
109	20241211	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	65	2	2.45	647292390	238288	122.16	2650	2755	2640	3450	1860	2655	2716.43	5.62	0	34462	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2720	8.27	0.71	12	0.24	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	3900	-30.26	20240508	2555	6.46	20241209	3900	-30.26	20240508	2555	6.46	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
110	20241211	120404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	65	2	2.45	598279455	220275	112.93	2650	2755	2640	3450	1860	2655	2716.06	5.62	0	36058	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2720	8.27	0.71	12	0.22	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	3900	-30.26	20240508	2555	6.46	20241209	3900	-30.26	20240508	2555	6.46	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
111	20241211	110402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2730	75	2	2.82	540212635	198957	102.00	2650	2755	2640	3450	1860	2655	2715.23	5.62	0	34067	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2730	8.30	0.71	12	0.20	329.00	3847.00	3900	20240508	-30.00	2555	20241209	6.85	3900	-30.00	20240508	2555	6.85	20241209	3900	-30.00	20240508	2555	6.85	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
112	20241211	100402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	65	2	2.45	282536200	104647	53.65	2650	2730	2640	3450	1860	2655	2699.90	5.62	0	46476	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2720	8.27	0.71	12	0.10	329.00	3847.00	3900	20240508	-30.26	2555	20241209	6.46	3900	-30.26	20240508	2555	6.46	20241209	3900	-30.26	20240508	2555	6.46	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
113	20241211	090404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	5	2	0.19	8348575	3142	1.61	2650	2665	2640	3450	1860	2655	2657.10	5.62	0	1659	2718	2686	2628	2596	2538	2702	2612	500	795	500	2010	5	1	99995067	2660	8.09	0.69	12	0.00	329.00	3847.00	3900	20240508	-31.79	2555	20241209	4.11	3900	-31.79	20240508	2555	4.11	20241209	3900	-31.79	20240508	2555	4.11	20241209	1.32	N	031330	500	499 억	5616391	N	N	0	N	N
114	20241210	160401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	95	2	3.71	510254725	193349	50.57	2570	2660	2570	3325	1795	2560	2639.01	5.58	0	25235	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2655	8.07	0.69	12	0.19	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	3900	-31.92	20240508	2555	3.91	20241209	3900	-31.92	20240508	2555	3.91	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
115	20241210	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	85	2	3.32	467005805	177040	46.31	2570	2660	2570	3325	1795	2560	2637.85	5.58	0	19243	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2645	8.04	0.69	12	0.18	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	3900	-32.18	20240508	2555	3.52	20241209	3900	-32.18	20240508	2555	3.52	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
116	20241210	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	95	2	3.71	434955170	164936	43.14	2570	2660	2570	3325	1795	2560	2637.11	5.58	0	14728	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2655	8.07	0.69	12	0.16	329.00	3847.00	3900	20240508	-31.92	2555	20241209	3.91	3900	-31.92	20240508	2555	3.91	20241209	3900	-31.92	20240508	2555	3.91	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
117	20241210	130359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	408780440	155071	40.56	2570	2660	2570	3325	1795	2560	2636.09	5.58	0	15735	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.16	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
118	20241210	120400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	312646785	118697	31.05	2570	2660	2570	3325	1795	2560	2633.99	5.58	0	15476	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.12	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
119	20241210	110359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	90	2	3.52	292718300	111174	29.08	2570	2660	2570	3325	1795	2560	2632.97	5.58	0	16427	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2650	8.05	0.69	12	0.11	329.00	3847.00	3900	20240508	-32.05	2555	20241209	3.72	3900	-32.05	20240508	2555	3.72	20241209	3900	-32.05	20240508	2555	3.72	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
120	20241210	100359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	85	2	3.32	148190295	56614	14.81	2570	2645	2570	3325	1795	2560	2617.56	5.58	0	14187	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2645	8.04	0.69	12	0.06	329.00	3847.00	3900	20240508	-32.18	2555	20241209	3.52	3900	-32.18	20240508	2555	3.52	20241209	3900	-32.18	20240508	2555	3.52	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
121	20241210	090402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2605	45	2	1.76	39284265	15209	3.98	2570	2605	2570	3325	1795	2560	2582.96	5.58	0	7711	2696	2627	2591	2522	2486	2610	2505	500	765	500	1940	5	1	99995067	2605	7.92	0.68	12	0.02	329.00	3847.00	3900	20240508	-33.21	2555	20241209	1.96	3900	-33.21	20240508	2555	1.96	20241209	3900	-33.21	20240508	2555	1.96	20241209	1.32	N	031330	500	499 억	5580368	N	N	25	N	N
122	20241209	160358	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-100	5	-3.76	987225625	382156	82.64	2625	2660	2555	3455	1865	2660	2583.36	5.67	0	-91124	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2560	7.78	0.67	12	0.38	329.00	3847.00	3900	20240508	-34.36	2555	20241209	0.20	3900	-34.36	20240508	2555	0.20	20241209	3900	-34.36	20240508	2555	0.20	20241209	1.33	N	031330	500	499 억	5666849	N	N	25	N	N
123	20241209	150400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-100	5	-3.76	924473880	357636	77.34	2625	2660	2555	3455	1865	2660	2584.96	5.67	0	-88584	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2560	7.78	0.67	12	0.36	329.00	3847.00	3900	20240508	-34.36	2555	20241209	0.20	3900	-34.36	20240508	2555	0.20	20241209	3900	-34.36	20240508	2555	0.20	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
124	20241209	140359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	741283355	286249	61.90	2625	2660	2570	3455	1865	2660	2589.65	5.67	0	-57633	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.29	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
125	20241209	130400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	631358000	243647	52.69	2625	2660	2570	3455	1865	2660	2591.28	5.67	0	-50731	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.24	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
126	20241209	120359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2580	-80	5	-3.01	582002655	224548	48.56	2625	2660	2570	3455	1865	2660	2591.89	5.67	0	-46150	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2580	7.84	0.67	12	0.22	329.00	3847.00	3900	20240508	-33.85	2570	20241209	0.39	3900	-33.85	20240508	2570	0.39	20241209	3900	-33.85	20240508	2570	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
127	20241209	110400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2610	-50	5	-1.88	467366460	180383	39.01	2625	2660	2570	3455	1865	2660	2590.97	5.67	0	-35998	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2610	7.93	0.68	12	0.18	329.00	3847.00	3900	20240508	-33.08	2570	20241209	1.56	3900	-33.08	20240508	2570	1.56	20241209	3900	-33.08	20240508	2570	1.56	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
128	20241209	100359	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2600	-60	5	-2.26	396188565	153099	33.11	2625	2660	2570	3455	1865	2660	2587.79	5.67	0	-39899	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2600	7.90	0.68	12	0.15	329.00	3847.00	3900	20240508	-33.33	2570	20241209	1.17	3900	-33.33	20240508	2570	1.17	20241209	3900	-33.33	20240508	2570	1.17	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
129	20241209	090357	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2585	-75	5	-2.82	117865210	45297	9.80	2625	2660	2575	3455	1865	2660	2602.05	5.67	0	3044	2756	2707	2656	2607	2556	2682	2582	500	795	500	2020	5	1	99995067	2585	7.86	0.67	12	0.05	329.00	3847.00	3900	20240508	-33.72	2575	20241209	0.39	3900	-33.72	20240508	2575	0.39	20241209	3900	-33.72	20240508	2575	0.39	20241209	1.33	N	031330	500	499 억	5666849	N	N	0	N	N
130	20241206	160356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	1211878605	457003	198.73	2705	2705	2605	3510	1890	2700	2651.76	5.74	0	-82492	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.46	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
131	20241206	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	-50	5	-1.85	1054338180	397561	172.88	2705	2705	2605	3510	1890	2700	2652.02	5.74	0	-98535	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2650	8.05	0.69	12	0.40	329.00	3847.00	3900	20240508	-32.05	2600	20241115	1.92	3900	-32.05	20240508	2600	1.92	20241115	3900	-32.05	20240508	2600	1.92	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
132	20241206	140356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	-50	5	-1.85	964222425	363611	158.12	2705	2705	2605	3510	1890	2700	2651.80	5.74	0	-105080	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2650	8.05	0.69	12	0.36	329.00	3847.00	3900	20240508	-32.05	2600	20241115	1.92	3900	-32.05	20240508	2600	1.92	20241115	3900	-32.05	20240508	2600	1.92	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
133	20241206	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	903163210	340617	148.12	2705	2705	2605	3510	1890	2700	2651.55	5.74	0	-106146	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.34	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
134	20241206	120354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-40	5	-1.48	846398990	319269	138.83	2705	2705	2605	3510	1890	2700	2651.05	5.74	0	-103247	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2660	8.09	0.69	12	0.32	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
135	20241206	110357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2630	-70	5	-2.59	758420480	286039	124.38	2705	2705	2605	3510	1890	2700	2651.46	5.74	0	-97512	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2630	7.99	0.68	12	0.29	329.00	3847.00	3900	20240508	-32.56	2600	20241115	1.15	3900	-32.56	20240508	2600	1.15	20241115	3900	-32.56	20240508	2600	1.15	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
136	20241206	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	-35	5	-1.30	260257500	97202	42.27	2705	2705	2660	3510	1890	2700	2677.49	5.74	0	-53940	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2665	8.10	0.69	12	0.10	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
137	20241206	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-10	5	-0.37	28650540	10631	4.62	2705	2705	2680	3510	1890	2700	2695.00	5.74	0	-6633	2760	2730	2700	2670	2640	2730	2670	500	810	500	2050	5	1	99995067	2690	8.18	0.70	12	0.01	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5740276	N	N	2	N	N
138	20241205	160350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	5	2	0.19	619006160	229726	47.27	2700	2730	2670	3500	1890	2695	2694.51	5.78	0	-40133	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.23	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	2	N	N
139	20241205	150353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-5	5	-0.19	570860585	211832	43.58	2700	2730	2670	3500	1890	2695	2694.87	5.78	0	-32152	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.21	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
140	20241205	140351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	481863815	178634	36.75	2700	2730	2680	3500	1890	2695	2697.49	5.78	0	-20406	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.18	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
141	20241205	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2705	10	2	0.37	418245735	154989	31.89	2700	2730	2680	3500	1890	2695	2698.55	5.78	0	-13665	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2705	8.22	0.70	12	0.15	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
142	20241205	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	388279170	143897	29.61	2700	2730	2680	3500	1890	2695	2698.31	5.78	0	-12695	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.14	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
143	20241205	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	5	2	0.19	333307590	123523	25.42	2700	2730	2680	3500	1890	2695	2698.34	5.78	0	-18231	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.12	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
144	20241205	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	0	3	0.00	272580175	100929	20.77	2700	2730	2685	3500	1890	2695	2700.71	5.78	0	-9262	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.10	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
145	20241205	090351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2715	20	2	0.74	46304235	17096	3.52	2700	2730	2700	3500	1890	2695	2708.48	5.78	0	-1234	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2715	8.25	0.71	12	0.02	329.00	3847.00	3900	20240508	-30.38	2600	20241115	4.42	3900	-30.38	20240508	2600	4.42	20241115	3900	-30.38	20240508	2600	4.42	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
146	20241204	160346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2695	10	2	0.37	1294046790	484712	128.30	2630	2705	2625	3490	1880	2685	2669.54	5.74	0	25658	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.48	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.38	N	031330	500	499 억	5741117	N	N	1	N	N
147	20241204	150347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2685	0	3	0.00	1236210005	463197	122.61	2630	2705	2625	3490	1880	2685	2668.86	5.74	0	32087	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2685	8.16	0.70	12	0.46	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
148	20241204	140345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	15	2	0.56	1050651375	394201	104.35	2630	2705	2625	3490	1880	2685	2665.27	5.74	0	34136	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.39	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
149	20241204	130345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	5	2	0.19	928423775	348838	92.34	2630	2700	2625	3490	1880	2685	2661.48	5.74	0	28510	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.35	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
150	20241204	120343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2670	-15	5	-0.56	769349030	289622	76.66	2630	2685	2625	3490	1880	2685	2656.39	5.74	0	-287	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.29	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
151	20241204	110338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2670	-15	5	-0.56	670413700	252626	66.87	2630	2685	2625	3490	1880	2685	2653.78	5.74	0	-16415	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.25	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
152	20241204	100339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	-25	5	-0.93	470478190	177797	47.06	2630	2670	2625	3490	1880	2685	2646.15	5.74	0	-25104	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2660	8.09	0.69	12	0.18	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
153	20241204	090344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	-30	5	-1.12	65406590	24786	6.56	2630	2660	2630	3490	1880	2685	2638.85	5.74	0	5765	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2655	8.07	0.69	12	0.02	329.00	3847.00	3900	20240508	-31.92	2600	20241115	2.12	3900	-31.92	20240508	2600	2.12	20241115	3900	-31.92	20240508	2600	2.12	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
154	20241203	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2685	20	2	0.75	1004643675	375904	75.77	2675	2710	2650	3460	1870	2665	2672.60	5.66	0	71750	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2685	8.16	0.70	12	0.38	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.36	N	031330	500	499 억	5657746	N	N	99	N	N
155	20241203	150411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2675	10	2	0.38	906989750	339462	68.42	2675	2710	2650	3460	1870	2665	2671.84	5.66	0	54437	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.34	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
156	20241203	140403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2675	10	2	0.38	810510575	303368	61.15	2675	2710	2650	3460	1870	2665	2671.71	5.66	0	48854	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
157	20241203	130400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	0	3	0.00	752086500	281479	56.73	2675	2710	2650	3460	1870	2665	2671.91	5.66	0	45267	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.28	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
158	20241203	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	15	2	0.56	614767355	229980	46.35	2675	2710	2650	3460	1870	2665	2673.13	5.66	0	27894	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.23	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
159	20241203	110401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	0	3	0.00	323821655	120731	24.33	2675	2710	2665	3460	1870	2665	2682.17	5.66	0	10675	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.12	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
160	20241203	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	25	2	0.94	179062660	66597	13.42	2675	2710	2670	3460	1870	2665	2688.75	5.66	0	14891	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2690	8.18	0.70	12	0.07	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
161	20241203	090353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	15	2	0.56	35126690	13084	2.64	2675	2710	2670	3460	1870	2665	2684.71	5.66	0	2291	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.01	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
162	20241202	160342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	-70	5	-2.56	1317649805	488992	142.57	2735	2755	2665	3555	1915	2735	2694.71	5.71	0	-51156	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2665	8.10	0.69	12	0.49	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.37	N	031330	500	499 억	5710823	N	N	24	N	N
163	20241202	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2680	-55	5	-2.01	1106072835	409838	119.49	2735	2755	2675	3555	1915	2735	2698.80	5.71	0	-28501	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2680	8.15	0.70	12	0.41	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
164	20241202	140353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-45	5	-1.65	812668270	300488	87.61	2735	2755	2685	3555	1915	2735	2704.49	5.71	0	13644	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
165	20241202	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2700	-35	5	-1.28	681618240	251777	73.41	2735	2755	2685	3555	1915	2735	2707.23	5.71	0	754	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2700	8.21	0.70	12	0.25	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
166	20241202	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	-45	5	-1.65	603233515	222632	64.91	2735	2755	2685	3555	1915	2735	2709.55	5.71	0	8643	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.22	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
167	20241202	110346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2705	-30	5	-1.10	463004965	170614	49.74	2735	2755	2695	3555	1915	2735	2713.76	5.71	0	11966	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2705	8.22	0.70	12	0.17	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
168	20241202	100344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2720	-15	5	-0.55	178210815	65485	19.09	2735	2755	2705	3555	1915	2735	2721.40	5.71	0	6018	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2720	8.27	0.71	12	0.07	329.00	3847.00	3900	20240508	-30.26	2600	20241115	4.62	3900	-30.26	20240508	2600	4.62	20241115	3900	-30.26	20240508	2600	4.62	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
169	20241202	090344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2740	5	2	0.18	33094670	12090	3.52	2735	2755	2735	3555	1915	2735	2737.36	5.71	0	4310	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2740	8.33	0.71	12	0.01	329.00	3847.00	3900	20240508	-29.74	2600	20241115	5.38	3900	-29.74	20240508	2600	5.38	20241115	3900	-29.74	20240508	2600	5.38	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History