KissMeData/048910/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	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
3	20241231	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
4	20241231	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
5	20241231	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
6	20241231	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
7	20241231	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
8	20241231	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
9	20241231	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	107019170	14064	66.61	7360	7690	7360	9770	5270	7520	7609.19	1.63	1053	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	205096	N	N	0	N	N
10	20241230	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	106745510	14028	66.44	7360	7690	7360	9770	5270	7520	7609.19	1.62	0	962	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
11	20241230	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	150	2	1.99	83029030	10902	51.63	7360	7690	7360	9770	5270	7520	7615.94	1.62	0	727	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	965	15.53	0.92	12	0.09	494.00	8314.00	14370	20240124	-46.62	6900	20241210	11.16	14370	-46.62	20240124	6900	11.16	20241210	14370	-46.62	20240124	6900	11.16	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
12	20241230	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	170	2	2.26	77335870	10158	48.11	7360	7690	7360	9770	5270	7520	7613.30	1.62	0	808	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	967	15.57	0.92	12	0.08	494.00	8314.00	14370	20240124	-46.49	6900	20241210	11.45	14370	-46.49	20240124	6900	11.45	20241210	14370	-46.49	20240124	6900	11.45	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
13	20241230	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	45032280	5920	28.04	7360	7680	7360	9770	5270	7520	7606.80	1.62	0	-702	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.05	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
14	20241230	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	140	2	1.86	41442180	5449	25.81	7360	7680	7360	9770	5270	7520	7605.47	1.62	0	-759	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	964	15.51	0.92	12	0.04	494.00	8314.00	14370	20240124	-46.69	6900	20241210	11.01	14370	-46.69	20240124	6900	11.01	20241210	14370	-46.69	20240124	6900	11.01	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
15	20241230	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	150	2	1.99	39346430	5175	24.51	7360	7680	7360	9770	5270	7520	7603.17	1.62	0	-766	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	965	15.53	0.92	12	0.04	494.00	8314.00	14370	20240124	-46.62	6900	20241210	11.16	14370	-46.62	20240124	6900	11.16	20241210	14370	-46.62	20240124	6900	11.16	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
16	20241230	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	120	2	1.60	21317350	2820	13.36	7360	7650	7360	9770	5270	7520	7559.34	1.62	0	-27	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	961	15.47	0.92	12	0.02	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
17	20241230	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	60	2	0.80	5254220	711	3.37	7360	7580	7360	9770	5270	7520	7389.90	1.62	0	-62	7900	7710	7610	7420	7320	7660	7370	63	2250	500	5410	10	1	12578946	953	15.34	0.91	12	0.01	494.00	8314.00	14370	20240124	-47.25	6900	20241210	9.86	14370	-47.25	20240124	6900	9.86	20241210	14370	-47.25	20240124	6900	9.86	20241210	2.78	N	048910	500	63 억	204043	N	N	0	N	N
18	20241227	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-170	5	-2.21	159526550	21062	57.49	7800	7800	7510	9990	5390	7690	7574.14	1.63	0	-894	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	946	15.22	0.90	12	0.17	494.00	8314.00	14370	20240124	-47.67	6900	20241210	8.99	14370	-47.67	20240124	6900	8.99	20241210	14370	-47.67	20240124	6900	8.99	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
19	20241227	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-40	5	-0.52	137133310	18095	49.39	7800	7800	7510	9990	5390	7690	7578.52	1.63	0	-1069	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	962	15.49	0.92	12	0.14	494.00	8314.00	14370	20240124	-46.76	6900	20241210	10.87	14370	-46.76	20240124	6900	10.87	20241210	14370	-46.76	20240124	6900	10.87	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
20	20241227	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	-40	5	-0.52	132435760	17480	47.71	7800	7800	7510	9990	5390	7690	7576.42	1.63	0	-863	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	962	15.49	0.92	12	0.14	494.00	8314.00	14370	20240124	-46.76	6900	20241210	10.87	14370	-46.76	20240124	6900	10.87	20241210	14370	-46.76	20240124	6900	10.87	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
21	20241227	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-90	5	-1.17	127212280	16793	45.83	7800	7800	7510	9990	5390	7690	7575.32	1.63	0	-586	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	956	15.38	0.91	12	0.13	494.00	8314.00	14370	20240124	-47.11	6900	20241210	10.14	14370	-47.11	20240124	6900	10.14	20241210	14370	-47.11	20240124	6900	10.14	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
22	20241227	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-90	5	-1.17	104453540	13801	37.67	7800	7800	7510	9990	5390	7690	7568.55	1.63	0	101	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	956	15.38	0.91	12	0.11	494.00	8314.00	14370	20240124	-47.11	6900	20241210	10.14	14370	-47.11	20240124	6900	10.14	20241210	14370	-47.11	20240124	6900	10.14	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
23	20241227	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-140	5	-1.82	89639530	11838	32.31	7800	7800	7510	9990	5390	7690	7572.19	1.63	0	344	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	950	15.28	0.91	12	0.09	494.00	8314.00	14370	20240124	-47.46	6900	20241210	9.42	14370	-47.46	20240124	6900	9.42	20241210	14370	-47.46	20240124	6900	9.42	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
24	20241227	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-100	5	-1.30	57630860	7616	20.79	7800	7800	7510	9990	5390	7690	7567.08	1.63	0	1768	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	955	15.36	0.91	12	0.06	494.00	8314.00	14370	20240124	-47.18	6900	20241210	10.00	14370	-47.18	20240124	6900	10.00	20241210	14370	-47.18	20240124	6900	10.00	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
25	20241227	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-30	5	-0.39	727220	94	0.26	7800	7800	7660	9990	5390	7690	7736.38	1.63	0	-59	8003	7846	7733	7576	7463	7790	7520	63	2300	500	5530	10	1	12578946	964	15.51	0.92	12	0.00	494.00	8314.00	14370	20240124	-46.69	6900	20241210	11.01	14370	-46.69	20240124	6900	11.01	20241210	14370	-46.69	20240124	6900	11.01	20241210	2.80	N	048910	500	63 억	204949	N	N	0	N	N
26	20241226	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-130	5	-1.66	283277060	36627	327.41	7850	7890	7620	10160	5480	7820	7734.10	1.66	0	-12986	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	967	15.57	0.92	12	0.29	494.00	8314.00	14370	20240124	-46.49	6900	20241210	11.45	14370	-46.49	20240124	6900	11.45	20241210	14370	-46.49	20240124	6900	11.45	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
27	20241226	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-160	5	-2.05	263662650	34066	304.51	7850	7890	7620	10160	5480	7820	7739.76	1.66	0	-12490	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	964	15.51	0.92	12	0.27	494.00	8314.00	14370	20240124	-46.69	6900	20241210	11.01	14370	-46.69	20240124	6900	11.01	20241210	14370	-46.69	20240124	6900	11.01	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
28	20241226	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-120	5	-1.53	221048850	28491	254.68	7850	7890	7650	10160	5480	7820	7758.55	1.66	0	-10116	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	969	15.59	0.93	12	0.23	494.00	8314.00	14370	20240124	-46.42	6900	20241210	11.59	14370	-46.42	20240124	6900	11.59	20241210	14370	-46.42	20240124	6900	11.59	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
29	20241226	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-100	5	-1.28	145241620	18641	166.63	7850	7890	7710	10160	5480	7820	7791.51	1.66	0	-5027	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	971	15.63	0.93	12	0.15	494.00	8314.00	14370	20240124	-46.28	6900	20241210	11.88	14370	-46.28	20240124	6900	11.88	20241210	14370	-46.28	20240124	6900	11.88	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
30	20241226	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	0	3	0.00	99732720	12767	114.12	7850	7890	7710	10160	5480	7820	7811.76	1.66	0	-1556	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	984	15.83	0.94	12	0.10	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
31	20241226	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-20	5	-0.26	85146780	10902	97.45	7850	7890	7710	10160	5480	7820	7810.20	1.66	0	-1208	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	981	15.79	0.94	12	0.09	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
32	20241226	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	0	3	0.00	43400570	5537	49.49	7850	7890	7800	10160	5480	7820	7838.28	1.66	0	-77	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	984	15.83	0.94	12	0.04	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
33	20241226	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	30	2	0.38	2308460	294	2.63	7850	7890	7850	10160	5480	7820	7851.90	1.66	0	-32	8046	7932	7866	7752	7686	7900	7720	63	2340	500	5630	10	1	12578946	987	15.89	0.94	12	0.00	494.00	8314.00	14370	20240124	-45.37	6900	20241210	13.77	14370	-45.37	20240124	6900	13.77	20241210	14370	-45.37	20240124	6900	13.77	20241210	2.80	N	048910	500	63 억	208891	N	N	0	N	N
34	20241224	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-40	5	-0.51	88064840	11167	73.84	7880	7980	7800	10210	5510	7860	7886.50	1.67	0	-512	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	984	15.83	0.94	12	0.09	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
35	20241224	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	80	2	1.02	75845320	9608	63.53	7880	7980	7800	10210	5510	7860	7893.98	1.67	0	-190	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	999	16.07	0.96	12	0.08	494.00	8314.00	14370	20240124	-44.75	6900	20241210	15.07	14370	-44.75	20240124	6900	15.07	20241210	14370	-44.75	20240124	6900	15.07	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
36	20241224	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	20	2	0.25	64466220	8171	54.03	7880	7980	7800	10210	5510	7860	7889.64	1.67	0	-163	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	991	15.95	0.95	12	0.06	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
37	20241224	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	50	2	0.64	63668250	8070	53.36	7880	7980	7800	10210	5510	7860	7889.50	1.67	0	-107	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	995	16.01	0.95	12	0.06	494.00	8314.00	14370	20240124	-44.95	6900	20241210	14.64	14370	-44.95	20240124	6900	14.64	20241210	14370	-44.95	20240124	6900	14.64	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
38	20241224	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	120	2	1.53	57298350	7265	48.04	7880	7980	7800	10210	5510	7860	7886.90	1.67	0	229	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	1004	16.15	0.96	12	0.06	494.00	8314.00	14370	20240124	-44.47	6900	20241210	15.65	14370	-44.47	20240124	6900	15.65	20241210	14370	-44.47	20240124	6900	15.65	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
39	20241224	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	0	3	0.00	33236760	4211	27.85	7880	7940	7800	10210	5510	7860	7892.84	1.67	0	109	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	989	15.91	0.95	12	0.03	494.00	8314.00	14370	20240124	-45.30	6900	20241210	13.91	14370	-45.30	20240124	6900	13.91	20241210	14370	-45.30	20240124	6900	13.91	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
40	20241224	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	20	2	0.25	24213890	3064	20.26	7880	7940	7800	10210	5510	7860	7902.71	1.67	0	134	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	991	15.95	0.95	12	0.02	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
41	20241224	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-40	5	-0.51	3735890	477	3.15	7880	7940	7800	10210	5510	7860	7832.05	1.67	0	7	8053	7956	7863	7766	7673	8005	7815	63	2350	500	5650	10	1	12578946	984	15.83	0.94	12	0.00	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.80	N	048910	500	63 억	209691	N	N	0	N	N
42	20241223	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	90	2	1.16	119192650	15123	157.66	7770	7960	7770	10100	5440	7770	7881.66	1.63	0	5006	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	989	15.91	0.95	12	0.12	494.00	8314.00	14370	20240124	-45.30	6900	20241210	13.91	14370	-45.30	20240124	6900	13.91	20241210	14370	-45.30	20240124	6900	13.91	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
43	20241223	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	130	2	1.67	89231560	11320	118.02	7770	7960	7770	10100	5440	7770	7882.65	1.63	0	4481	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	994	15.99	0.95	12	0.09	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
44	20241223	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	110	2	1.42	75393310	9571	99.78	7770	7960	7770	10100	5440	7770	7877.27	1.63	0	3322	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	991	15.95	0.95	12	0.08	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
45	20241223	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	150	2	1.93	69243430	8794	91.68	7770	7960	7770	10100	5440	7770	7873.94	1.63	0	3333	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	996	16.03	0.95	12	0.07	494.00	8314.00	14370	20240124	-44.89	6900	20241210	14.78	14370	-44.89	20240124	6900	14.78	20241210	14370	-44.89	20240124	6900	14.78	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
46	20241223	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	110	2	1.42	61170270	7772	81.03	7770	7960	7770	10100	5440	7770	7870.60	1.63	0	3283	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	991	15.95	0.95	12	0.06	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
47	20241223	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	130	2	1.67	53599230	6813	71.03	7770	7960	7770	10100	5440	7770	7867.20	1.63	0	3145	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	994	15.99	0.95	12	0.05	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
48	20241223	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	80	2	1.03	20000610	2541	26.49	7770	7960	7770	10100	5440	7770	7871.16	1.63	0	-407	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	987	15.89	0.94	12	0.02	494.00	8314.00	14370	20240124	-45.37	6900	20241210	13.77	14370	-45.37	20240124	6900	13.77	20241210	14370	-45.37	20240124	6900	13.77	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
49	20241223	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	190	2	2.45	1265400	162	1.69	7770	7960	7770	10100	5440	7770	7811.11	1.63	0	66	7916	7842	7776	7702	7636	7810	7670	63	2330	500	5590	10	1	12578946	1001	16.11	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.61	6900	20241210	15.36	14370	-44.61	20240124	6900	15.36	20241210	14370	-44.61	20240124	6900	15.36	20241210	2.80	N	048910	500	63 억	204671	N	N	0	N	N
50	20241220	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	10	2	0.13	74581290	9590	77.06	7850	7850	7710	10080	5440	7760	7776.99	1.66	0	-4285	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	977	15.73	0.93	12	0.08	494.00	8314.00	14370	20240124	-45.93	6900	20241210	12.61	14370	-45.93	20240124	6900	12.61	20241210	14370	-45.93	20240124	6900	12.61	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
51	20241220	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	0	3	0.00	73291480	9424	75.73	7850	7850	7710	10080	5440	7760	7777.11	1.66	0	-4292	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	976	15.71	0.93	12	0.07	494.00	8314.00	14370	20240124	-46.00	6900	20241210	12.46	14370	-46.00	20240124	6900	12.46	20241210	14370	-46.00	20240124	6900	12.46	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
52	20241220	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	0	3	0.00	70029700	9004	72.35	7850	7850	7710	10080	5440	7760	7777.62	1.66	0	-4416	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	976	15.71	0.93	12	0.07	494.00	8314.00	14370	20240124	-46.00	6900	20241210	12.46	14370	-46.00	20240124	6900	12.46	20241210	14370	-46.00	20240124	6900	12.46	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
53	20241220	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	50	2	0.64	54179520	6963	55.95	7850	7850	7710	10080	5440	7760	7781.06	1.66	0	-2978	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	982	15.81	0.94	12	0.06	494.00	8314.00	14370	20240124	-45.65	6900	20241210	13.19	14370	-45.65	20240124	6900	13.19	20241210	14370	-45.65	20240124	6900	13.19	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
54	20241220	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	70	2	0.90	45383440	5832	46.86	7850	7850	7710	10080	5440	7760	7781.80	1.66	0	-2847	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	985	15.85	0.94	12	0.05	494.00	8314.00	14370	20240124	-45.51	6900	20241210	13.48	14370	-45.51	20240124	6900	13.48	20241210	14370	-45.51	20240124	6900	13.48	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
55	20241220	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	40	2	0.52	38133140	4903	39.40	7850	7850	7710	10080	5440	7760	7777.51	1.66	0	-2178	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	981	15.79	0.94	12	0.04	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
56	20241220	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	40	2	0.52	30322560	3899	31.33	7850	7850	7710	10080	5440	7760	7777.01	1.66	0	-1911	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	981	15.79	0.94	12	0.03	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
57	20241220	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	40	2	0.52	8369260	1074	8.63	7850	7850	7760	10080	5440	7760	7792.61	1.66	0	-852	8186	7972	7846	7632	7506	7910	7570	63	2320	500	5580	10	1	12578946	981	15.79	0.94	12	0.01	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.81	N	048910	500	63 억	208952	N	N	0	N	N
58	20241219	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-140	5	-1.77	97178090	12445	103.78	7900	8060	7720	10270	5530	7900	7808.61	1.67	0	-1291	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	976	15.71	0.93	12	0.10	494.00	8314.00	14370	20240124	-46.00	6900	20241210	12.46	14370	-46.00	20240124	6900	12.46	20241210	14370	-46.00	20240124	6900	12.46	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
59	20241219	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-100	5	-1.27	80608480	10309	85.97	7900	8060	7720	10270	5530	7900	7819.23	1.67	0	-1009	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	981	15.79	0.94	12	0.08	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
60	20241219	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	-80	5	-1.01	70124770	8959	74.71	7900	8060	7720	10270	5530	7900	7827.30	1.67	0	-1209	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	984	15.83	0.94	12	0.07	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
61	20241219	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	-80	5	-1.01	64334740	8215	68.50	7900	8060	7720	10270	5530	7900	7831.37	1.67	0	-1263	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	984	15.83	0.94	12	0.07	494.00	8314.00	14370	20240124	-45.58	6900	20241210	13.33	14370	-45.58	20240124	6900	13.33	20241210	14370	-45.58	20240124	6900	13.33	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
62	20241219	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	-60	5	-0.76	58522290	7469	62.28	7900	8060	7720	10270	5530	7900	7835.36	1.67	0	-1272	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	986	15.87	0.94	12	0.06	494.00	8314.00	14370	20240124	-45.44	6900	20241210	13.62	14370	-45.44	20240124	6900	13.62	20241210	14370	-45.44	20240124	6900	13.62	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
63	20241219	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	-50	5	-0.63	51366380	6552	54.64	7900	8060	7720	10270	5530	7900	7839.80	1.67	0	-936	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	987	15.89	0.94	12	0.05	494.00	8314.00	14370	20240124	-45.37	6900	20241210	13.77	14370	-45.37	20240124	6900	13.77	20241210	14370	-45.37	20240124	6900	13.77	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
64	20241219	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	-130	5	-1.65	39683230	5057	42.17	7900	8060	7720	10270	5530	7900	7847.19	1.67	0	-1149	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	977	15.73	0.93	12	0.04	494.00	8314.00	14370	20240124	-45.93	6900	20241210	12.61	14370	-45.93	20240124	6900	12.61	20241210	14370	-45.93	20240124	6900	12.61	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
65	20241219	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	-70	5	-0.89	6529860	834	6.95	7900	7900	7770	10270	5530	7900	7829.57	1.67	0	-170	8020	7960	7870	7810	7720	7990	7840	63	2370	500	5680	10	1	12578946	985	15.85	0.94	12	0.01	494.00	8314.00	14370	20240124	-45.51	6900	20241210	13.48	14370	-45.51	20240124	6900	13.48	20241210	14370	-45.51	20240124	6900	13.48	20241210	2.79	N	048910	500	63 억	210239	N	N	0	N	N
66	20241218	160517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	20	2	0.25	94427080	11992	24.96	7780	7930	7780	10240	5520	7880	7874.02	1.67	0	329	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	994	15.99	0.95	12	0.10	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
67	20241218	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7910	30	2	0.38	86276780	10961	22.81	7780	7930	7780	10240	5520	7880	7871.25	1.67	0	268	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	995	16.01	0.95	12	0.09	494.00	8314.00	14370	20240124	-44.95	6900	20241210	14.64	14370	-44.95	20240124	6900	14.64	20241210	14370	-44.95	20240124	6900	14.64	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
68	20241218	140518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	20	2	0.25	73893600	9394	19.55	7780	7930	7780	10240	5520	7880	7866.04	1.67	0	1	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	994	15.99	0.95	12	0.07	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
69	20241218	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	0	3	0.00	65897830	8379	17.44	7780	7930	7780	10240	5520	7880	7864.64	1.67	0	-669	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	991	15.95	0.95	12	0.07	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
70	20241218	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	-30	5	-0.38	48514570	6163	12.83	7780	7930	7780	10240	5520	7880	7871.91	1.67	0	-1346	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	987	15.89	0.94	12	0.05	494.00	8314.00	14370	20240124	-45.37	6900	20241210	13.77	14370	-45.37	20240124	6900	13.77	20241210	14370	-45.37	20240124	6900	13.77	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
71	20241218	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	-10	5	-0.13	45389190	5765	12.00	7780	7930	7780	10240	5520	7880	7873.23	1.67	0	-1346	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	990	15.93	0.95	12	0.05	494.00	8314.00	14370	20240124	-45.23	6900	20241210	14.06	14370	-45.23	20240124	6900	14.06	20241210	14370	-45.23	20240124	6900	14.06	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
72	20241218	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	0	3	0.00	40388880	5130	10.68	7780	7930	7780	10240	5520	7880	7873.08	1.67	0	-1346	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	991	15.95	0.95	12	0.04	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
73	20241218	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7910	30	2	0.38	14399340	1833	3.82	7780	7910	7780	10240	5520	7880	7855.61	1.67	0	-268	8200	8040	7900	7740	7600	7970	7670	63	2360	500	5670	10	1	12578946	995	16.01	0.95	12	0.01	494.00	8314.00	14370	20240124	-44.95	6900	20241210	14.64	14370	-44.95	20240124	6900	14.64	20241210	14370	-44.95	20240124	6900	14.64	20241210	2.78	N	048910	500	63 억	209919	N	N	321	N	N
74	20241217	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-110	5	-1.38	375446160	47873	190.27	8050	8060	7760	10380	5600	7990	7842.51	1.62	0	-15907	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	991	15.95	0.95	12	0.38	494.00	8314.00	14370	20240124	-45.16	6900	20241210	14.20	14370	-45.16	20240124	6900	14.20	20241210	14370	-45.16	20240124	6900	14.20	20241210	2.73	N	048910	500	63 억	204258	N	N	321	N	N
75	20241217	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-190	5	-2.38	354706730	45219	179.72	8050	8060	7760	10380	5600	7990	7844.20	1.62	0	-15338	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	981	15.79	0.94	12	0.36	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
76	20241217	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	-210	5	-2.63	297720700	37896	150.61	8050	8060	7770	10380	5600	7990	7856.26	1.62	0	-15840	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	979	15.75	0.94	12	0.30	494.00	8314.00	14370	20240124	-45.86	6900	20241210	12.75	14370	-45.86	20240124	6900	12.75	20241210	14370	-45.86	20240124	6900	12.75	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
77	20241217	130507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-190	5	-2.38	247348500	31433	124.93	8050	8060	7780	10380	5600	7990	7869.07	1.62	0	-13860	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	981	15.79	0.94	12	0.25	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
78	20241217	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-190	5	-2.38	176701960	22385	88.97	8050	8060	7780	10380	5600	7990	7893.77	1.62	0	-6473	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	981	15.79	0.94	12	0.18	494.00	8314.00	14370	20240124	-45.72	6900	20241210	13.04	14370	-45.72	20240124	6900	13.04	20241210	14370	-45.72	20240124	6900	13.04	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
79	20241217	110515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7890	-100	5	-1.25	97657560	12306	48.91	8050	8060	7850	10380	5600	7990	7935.77	1.62	0	-2233	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	992	15.97	0.95	12	0.10	494.00	8314.00	14370	20240124	-45.09	6900	20241210	14.35	14370	-45.09	20240124	6900	14.35	20241210	14370	-45.09	20240124	6900	14.35	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
80	20241217	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	10	2	0.13	38386870	4810	19.12	8050	8060	7950	10380	5600	7990	7980.64	1.62	0	-1264	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	1006	16.19	0.96	12	0.04	494.00	8314.00	14370	20240124	-44.33	6900	20241210	15.94	14370	-44.33	20240124	6900	15.94	20241210	14370	-44.33	20240124	6900	15.94	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
81	20241217	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	-20	5	-0.25	4073150	508	2.02	8050	8060	7970	10380	5600	7990	8018.01	1.62	0	-217	8116	8052	7976	7912	7836	8060	7920	63	2390	500	5750	10	1	12578946	1003	16.13	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.54	6900	20241210	15.51	14370	-44.54	20240124	6900	15.51	20241210	14370	-44.54	20240124	6900	15.51	20241210	2.73	N	048910	500	63 억	204258	N	N	933	N	N
82	20241216	160509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	90	2	1.14	200304560	25150	62.79	7990	8040	7900	10270	5530	7900	7964.29	1.63	0	-856	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1005	16.17	0.96	12	0.20	494.00	8314.00	14370	20240124	-44.40	6900	20241210	15.80	14370	-44.40	20240124	6900	15.80	20241210	14370	-44.40	20240124	6900	15.80	20241210	2.73	N	048910	500	63 억	204678	N	N	933	N	N
83	20241216	150517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	70	2	0.89	192608950	24185	60.38	7990	8040	7900	10270	5530	7900	7963.98	1.63	0	-571	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1003	16.13	0.96	12	0.19	494.00	8314.00	14370	20240124	-44.54	6900	20241210	15.51	14370	-44.54	20240124	6900	15.51	20241210	14370	-44.54	20240124	6900	15.51	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
84	20241216	140517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	90	2	1.14	167639070	21039	52.53	7990	8040	7900	10270	5530	7900	7968.02	1.63	0	470	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1005	16.17	0.96	12	0.17	494.00	8314.00	14370	20240124	-44.40	6900	20241210	15.80	14370	-44.40	20240124	6900	15.80	20241210	14370	-44.40	20240124	6900	15.80	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
85	20241216	130517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	70	2	0.89	149599110	18770	46.86	7990	8040	7900	10270	5530	7900	7970.12	1.63	0	-89	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1003	16.13	0.96	12	0.15	494.00	8314.00	14370	20240124	-44.54	6900	20241210	15.51	14370	-44.54	20240124	6900	15.51	20241210	14370	-44.54	20240124	6900	15.51	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
86	20241216	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	80	2	1.01	133762970	16785	41.91	7990	8040	7900	10270	5530	7900	7969.20	1.63	0	-41	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1004	16.15	0.96	12	0.13	494.00	8314.00	14370	20240124	-44.47	6900	20241210	15.65	14370	-44.47	20240124	6900	15.65	20241210	14370	-44.47	20240124	6900	15.65	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
87	20241216	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	80	2	1.01	119037150	14942	37.31	7990	8040	7900	10270	5530	7900	7966.61	1.63	0	-845	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1004	16.15	0.96	12	0.12	494.00	8314.00	14370	20240124	-44.47	6900	20241210	15.65	14370	-44.47	20240124	6900	15.65	20241210	14370	-44.47	20240124	6900	15.65	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
88	20241216	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	50	2	0.63	92937510	11662	29.12	7990	8040	7900	10270	5530	7900	7969.26	1.63	0	-1195	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1000	16.09	0.96	12	0.09	494.00	8314.00	14370	20240124	-44.68	6900	20241210	15.22	14370	-44.68	20240124	6900	15.22	20241210	14370	-44.68	20240124	6900	15.22	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
89	20241216	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	100	2	1.27	30359250	3799	9.49	7990	8040	7900	10270	5530	7900	7991.38	1.63	0	-270	8093	7996	7833	7736	7573	8045	7785	63	2370	500	5680	10	1	12578946	1006	16.19	0.96	12	0.03	494.00	8314.00	14370	20240124	-44.33	6900	20241210	15.94	14370	-44.33	20240124	6900	15.94	20241210	14370	-44.33	20240124	6900	15.94	20241210	2.73	N	048910	500	63 억	204678	N	N	348	N	N
90	20241213	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	250	2	3.27	313696500	39958	114.05	7670	7930	7670	9940	5360	7650	7850.66	1.60	0	3505	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	994	15.99	0.95	12	0.32	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.71	N	048910	500	63 억	201104	N	N	348	N	N
91	20241213	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	210	2	2.75	301134630	38366	109.50	7670	7930	7670	9940	5360	7650	7849.00	1.60	0	3427	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	989	15.91	0.95	12	0.31	494.00	8314.00	14370	20240124	-45.30	6900	20241210	13.91	14370	-45.30	20240124	6900	13.91	20241210	14370	-45.30	20240124	6900	13.91	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
92	20241213	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	250	2	3.27	265973500	33910	96.79	7670	7930	7670	9940	5360	7650	7843.51	1.60	0	4736	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	994	15.99	0.95	12	0.27	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
93	20241213	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	250	2	3.27	244053170	31135	88.87	7670	7930	7670	9940	5360	7650	7838.55	1.60	0	5279	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	994	15.99	0.95	12	0.25	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
94	20241213	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	250	2	3.27	208653490	26655	76.08	7670	7930	7670	9940	5360	7650	7827.93	1.60	0	4848	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	994	15.99	0.95	12	0.21	494.00	8314.00	14370	20240124	-45.02	6900	20241210	14.49	14370	-45.02	20240124	6900	14.49	20241210	14370	-45.02	20240124	6900	14.49	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
95	20241213	110515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	210	2	2.75	175350450	22425	64.01	7670	7930	7670	9940	5360	7650	7819.42	1.60	0	3322	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	989	15.91	0.95	12	0.18	494.00	8314.00	14370	20240124	-45.30	6900	20241210	13.91	14370	-45.30	20240124	6900	13.91	20241210	14370	-45.30	20240124	6900	13.91	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
96	20241213	100515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	190	2	2.48	133881480	17114	48.85	7670	7930	7670	9940	5360	7650	7822.92	1.60	0	2024	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	986	15.87	0.94	12	0.14	494.00	8314.00	14370	20240124	-45.44	6900	20241210	13.62	14370	-45.44	20240124	6900	13.62	20241210	14370	-45.44	20240124	6900	13.62	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
97	20241213	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	130	2	1.70	36937190	4783	13.65	7670	7790	7670	9940	5360	7650	7722.60	1.60	0	73	7883	7766	7633	7516	7383	7700	7450	63	2290	500	5500	10	1	12578946	979	15.75	0.94	12	0.04	494.00	8314.00	14370	20240124	-45.86	6900	20241210	12.75	14370	-45.86	20240124	6900	12.75	20241210	14370	-45.86	20240124	6900	12.75	20241210	2.71	N	048910	500	63 억	201104	N	N	43	N	N
98	20241212	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7650	100	2	1.32	267349330	35006	125.11	7740	7750	7500	9810	5290	7550	7637.24	1.65	0	-6295	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	962	15.49	0.92	12	0.28	494.00	8314.00	14370	20240124	-46.76	6900	20241210	10.87	14370	-46.76	20240124	6900	10.87	20241210	14370	-46.76	20240124	6900	10.87	20241210	2.73	N	048910	500	63 억	207390	N	N	43	N	N
99	20241212	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	90	2	1.19	259725760	34007	121.54	7740	7750	7500	9810	5290	7550	7637.42	1.65	0	-5684	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	961	15.47	0.92	12	0.27	494.00	8314.00	14370	20240124	-46.83	6900	20241210	10.72	14370	-46.83	20240124	6900	10.72	20241210	14370	-46.83	20240124	6900	10.72	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
100	20241212	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	30	2	0.40	237467070	31085	111.10	7740	7750	7500	9810	5290	7550	7639.28	1.65	0	-5027	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	953	15.34	0.91	12	0.25	494.00	8314.00	14370	20240124	-47.25	6900	20241210	9.86	14370	-47.25	20240124	6900	9.86	20241210	14370	-47.25	20240124	6900	9.86	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
101	20241212	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	20	2	0.26	228020900	29838	106.64	7740	7750	7500	9810	5290	7550	7641.96	1.65	0	-4794	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	952	15.32	0.91	12	0.24	494.00	8314.00	14370	20240124	-47.32	6900	20241210	9.71	14370	-47.32	20240124	6900	9.71	20241210	14370	-47.32	20240124	6900	9.71	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
102	20241212	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	40	2	0.53	200386360	26185	93.58	7740	7750	7500	9810	5290	7550	7652.72	1.65	0	-5112	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	955	15.36	0.91	12	0.21	494.00	8314.00	14370	20240124	-47.18	6900	20241210	10.00	14370	-47.18	20240124	6900	10.00	20241210	14370	-47.18	20240124	6900	10.00	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
103	20241212	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	40	2	0.53	177762310	23209	82.95	7740	7750	7500	9810	5290	7550	7659.20	1.65	0	-5026	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	955	15.36	0.91	12	0.18	494.00	8314.00	14370	20240124	-47.18	6900	20241210	10.00	14370	-47.18	20240124	6900	10.00	20241210	14370	-47.18	20240124	6900	10.00	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
104	20241212	100508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	50	2	0.66	138639310	18045	64.49	7740	7750	7500	9810	5290	7550	7682.98	1.65	0	-3436	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	956	15.38	0.91	12	0.14	494.00	8314.00	14370	20240124	-47.11	6900	20241210	10.14	14370	-47.11	20240124	6900	10.14	20241210	14370	-47.11	20240124	6900	10.14	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
105	20241212	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	190	2	2.52	28446030	3681	13.16	7740	7750	7660	9810	5290	7550	7727.80	1.65	0	-245	7790	7670	7460	7340	7130	7730	7400	63	2260	500	5430	10	1	12578946	974	15.67	0.93	12	0.03	494.00	8314.00	14370	20240124	-46.14	6900	20241210	12.17	14370	-46.14	20240124	6900	12.17	20241210	14370	-46.14	20240124	6900	12.17	20241210	2.73	N	048910	500	63 억	207390	N	N	3	N	N
106	20241211	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	260	2	3.57	208144450	27778	89.01	7290	7580	7250	9470	5110	7290	7492.95	1.65	0	-109	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	950	15.28	0.91	12	0.22	494.00	8314.00	14370	20240124	-47.46	6900	20241210	9.42	14370	-47.46	20240124	6900	9.42	20241210	14370	-47.46	20240124	6900	9.42	20241210	2.82	N	048910	500	63 억	207486	N	N	3	N	N
107	20241211	150402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	260	2	3.57	203214570	27125	86.92	7290	7580	7250	9470	5110	7290	7491.78	1.65	0	-23	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	950	15.28	0.91	12	0.22	494.00	8314.00	14370	20240124	-47.46	6900	20241210	9.42	14370	-47.46	20240124	6900	9.42	20241210	14370	-47.46	20240124	6900	9.42	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
108	20241211	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	260	2	3.57	153796940	20569	65.91	7290	7550	7250	9470	5110	7290	7477.12	1.65	0	-1199	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	950	15.28	0.91	12	0.16	494.00	8314.00	14370	20240124	-47.46	6900	20241210	9.42	14370	-47.46	20240124	6900	9.42	20241210	14370	-47.46	20240124	6900	9.42	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
109	20241211	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7520	230	2	3.16	136112830	18220	58.38	7290	7540	7250	9470	5110	7290	7470.52	1.65	0	-1510	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	946	15.22	0.90	12	0.14	494.00	8314.00	14370	20240124	-47.67	6900	20241210	8.99	14370	-47.67	20240124	6900	8.99	20241210	14370	-47.67	20240124	6900	8.99	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
110	20241211	120514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	210	2	2.88	102094310	13684	43.85	7290	7540	7250	9470	5110	7290	7460.85	1.65	0	-2343	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	943	15.18	0.90	12	0.11	494.00	8314.00	14370	20240124	-47.81	6900	20241210	8.70	14370	-47.81	20240124	6900	8.70	20241210	14370	-47.81	20240124	6900	8.70	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
111	20241211	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	250	2	3.43	91007510	12204	39.11	7290	7540	7250	9470	5110	7290	7457.19	1.65	0	-2251	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	948	15.26	0.91	12	0.10	494.00	8314.00	14370	20240124	-47.53	6900	20241210	9.28	14370	-47.53	20240124	6900	9.28	20241210	14370	-47.53	20240124	6900	9.28	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
112	20241211	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	90	2	1.23	27180420	3676	11.78	7290	7500	7250	9470	5110	7290	7394.02	1.65	0	-134	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	928	14.94	0.89	12	0.03	494.00	8314.00	14370	20240124	-48.64	6900	20241210	6.96	14370	-48.64	20240124	6900	6.96	20241210	14370	-48.64	20240124	6900	6.96	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
113	20241211	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	-20	5	-0.27	174650	24	0.08	7290	7290	7270	9470	5110	7290	7277.08	1.65	0	-17	7550	7420	7160	7030	6770	7485	7095	63	2180	500	5240	10	1	12578946	914	14.72	0.87	12	0.00	494.00	8314.00	14370	20240124	-49.41	6900	20241210	5.36	14370	-49.41	20240124	6900	5.36	20241210	14370	-49.41	20240124	6900	5.36	20241210	2.82	N	048910	500	63 억	207486	N	N	33	N	N
114	20241210	160508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7290	290	2	4.14	223931770	31205	73.31	6970	7290	6900	9100	4900	7000	7175.86	1.58	0	8439	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	917	14.76	0.88	12	0.25	494.00	8314.00	14370	20240124	-49.27	6900	20241210	5.65	14370	-49.27	20240124	6900	5.65	20241210	14370	-49.27	20240124	6900	5.65	20241210	2.80	N	048910	500	63 억	199097	N	N	33	N	N
115	20241210	150510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7250	250	2	3.57	209252810	29184	68.56	6970	7280	6900	9100	4900	7000	7170.12	1.58	0	7823	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	912	14.68	0.87	12	0.23	494.00	8314.00	14370	20240124	-49.55	6900	20241210	5.07	14370	-49.55	20240124	6900	5.07	20241210	14370	-49.55	20240124	6900	5.07	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
116	20241210	140510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7210	210	2	3.00	163924570	22900	53.80	6970	7280	6900	9100	4900	7000	7158.28	1.58	0	3856	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	907	14.60	0.87	12	0.18	494.00	8314.00	14370	20240124	-49.83	6900	20241210	4.49	14370	-49.83	20240124	6900	4.49	20241210	14370	-49.83	20240124	6900	4.49	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
117	20241210	130508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7210	210	2	3.00	154481830	21588	50.72	6970	7280	6900	9100	4900	7000	7155.91	1.58	0	3228	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	907	14.60	0.87	12	0.17	494.00	8314.00	14370	20240124	-49.83	6900	20241210	4.49	14370	-49.83	20240124	6900	4.49	20241210	14370	-49.83	20240124	6900	4.49	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
118	20241210	120509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7230	230	2	3.29	116235970	16246	38.17	6970	7280	6900	9100	4900	7000	7154.74	1.58	0	951	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	909	14.64	0.87	12	0.13	494.00	8314.00	14370	20240124	-49.69	6900	20241210	4.78	14370	-49.69	20240124	6900	4.78	20241210	14370	-49.69	20240124	6900	4.78	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
119	20241210	110508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7190	190	2	2.71	69152650	9725	22.85	6970	7200	6900	9100	4900	7000	7110.81	1.58	0	270	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	904	14.55	0.86	12	0.08	494.00	8314.00	14370	20240124	-49.97	6900	20241210	4.20	14370	-49.97	20240124	6900	4.20	20241210	14370	-49.97	20240124	6900	4.20	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
120	20241210	100508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7110	110	2	1.57	32992850	4677	10.99	6970	7190	6900	9100	4900	7000	7054.28	1.58	0	596	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	894	14.39	0.86	12	0.04	494.00	8314.00	14370	20240124	-50.52	6900	20241210	3.04	14370	-50.52	20240124	6900	3.04	20241210	14370	-50.52	20240124	6900	3.04	20241210	2.80	N	048910	500	63 억	199097	N	N	28	N	N
121	20241210	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	120	2	1.71	15917850	2279	5.35	6970	7120	6970	9100	4900	7000	6984.58	1.58	0	496	7500	7250	7090	6840	6680	7170	6760	63	2100	500	5040	10	1	12578946	896	14.41	0.86	12	0.02	494.00	8314.00	14370	20240124	-50.45	6930	20241209	2.74	14370	-50.45	20240124	6930	2.74	20241209	14370	-50.45	20240124	6930	2.74	20241209	2.80	N	048910	500	63 억	199097	N	N	28	N	N
122	20241209	160507	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7000	-330	5	-4.50	301363140	42455	96.12	7020	7340	6930	9520	5140	7330	7098.58	1.60	0	-2712	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	881	14.17	0.84	12	0.34	494.00	8314.00	14370	20240124	-51.29	6930	20241209	1.01	14370	-51.29	20240124	6930	1.01	20241209	14370	-51.29	20240124	6930	1.01	20241209	2.88	N	048910	500	63 억	201824	N	N	28	N	N
123	20241209	150509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7070	-260	5	-3.55	255509500	35902	81.28	7020	7340	7000	9520	5140	7330	7116.86	1.60	0	-2140	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	889	14.31	0.85	12	0.29	494.00	8314.00	14370	20240124	-50.80	7000	20241209	1.00	14370	-50.80	20240124	7000	1.00	20241209	14370	-50.80	20240124	7000	1.00	20241209	2.88	N	048910	500	63 억	201824	N	N	46	N	N
124	20241209	140508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7140	-190	5	-2.59	218811100	30692	69.49	7020	7340	7000	9520	5140	7330	7129.26	1.60	0	-1329	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	898	14.45	0.86	12	0.24	494.00	8314.00	14370	20240124	-50.31	7000	20241209	2.00	14370	-50.31	20240124	7000	2.00	20241209	14370	-50.31	20240124	7000	2.00	20241209	2.88	N	048910	500	63 억	201824	N	N	46	N	N
125	20241209	130509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-280	5	-3.82	164928020	23065	52.22	7020	7340	7020	9520	5140	7330	7150.58	1.60	0	-893	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	887	14.27	0.85	12	0.18	494.00	8314.00	14370	20240124	-50.94	7010	20241204	0.57	14370	-50.94	20240124	7010	0.57	20241204	14370	-50.94	20240124	7010	0.57	20241204	2.88	N	048910	500	63 억	201824	N	N	46	N	N
126	20241209	120508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	-180	5	-2.46	114659500	15985	36.19	7020	7340	7020	9520	5140	7330	7172.94	1.60	0	1204	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	899	14.47	0.86	12	0.13	494.00	8314.00	14370	20240124	-50.24	7010	20241204	2.00	14370	-50.24	20240124	7010	2.00	20241204	14370	-50.24	20240124	7010	2.00	20241204	2.88	N	048910	500	63 억	201824	N	N	46	N	N
127	20241209	110509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-90	5	-1.23	71847500	9969	22.57	7020	7340	7020	9520	5140	7330	7207.09	1.60	0	-1685	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	911	14.66	0.87	12	0.08	494.00	8314.00	14370	20240124	-49.62	7010	20241204	3.28	14370	-49.62	20240124	7010	3.28	20241204	14370	-49.62	20240124	7010	3.28	20241204	2.88	N	048910	500	63 억	201824	N	N	46	N	N
128	20241209	100507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	-70	5	-0.95	57741830	8017	18.15	7020	7340	7020	9520	5140	7330	7202.42	1.60	0	-889	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	913	14.70	0.87	12	0.06	494.00	8314.00	14370	20240124	-49.48	7010	20241204	3.57	14370	-49.48	20240124	7010	3.57	20241204	14370	-49.48	20240124	7010	3.57	20241204	2.88	N	048910	500	63 억	201824	N	N	46	N	N
129	20241209	090505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	0	3	0.00	13976650	1926	4.36	7020	7340	7020	9520	5140	7330	7256.83	1.60	0	33	7610	7470	7290	7150	6970	7540	7220	63	2190	500	5270	10	1	12578946	922	14.84	0.88	12	0.02	494.00	8314.00	14370	20240124	-48.99	7010	20241204	4.56	14370	-48.99	20240124	7010	4.56	20241204	14370	-48.99	20240124	7010	4.56	20241204	2.88	N	048910	500	63 억	201824	N	N	46	N	N
130	20241206	160504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-20	5	-0.27	320492080	44167	87.46	7290	7430	7110	9550	5150	7350	7256.37	1.61	0	-1014	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	922	14.84	0.88	12	0.35	494.00	8314.00	14370	20240124	-48.99	7010	20241204	4.56	14370	-48.99	20240124	7010	4.56	20241204	14370	-48.99	20240124	7010	4.56	20241204	2.92	N	048910	500	63 억	202698	N	N	46	N	N
131	20241206	150506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-10	5	-0.14	317518390	43761	86.66	7290	7430	7110	9550	5150	7350	7255.74	1.61	0	-827	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	923	14.86	0.88	12	0.35	494.00	8314.00	14370	20240124	-48.92	7010	20241204	4.71	14370	-48.92	20240124	7010	4.71	20241204	14370	-48.92	20240124	7010	4.71	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
132	20241206	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7320	-30	5	-0.41	305235700	42084	83.33	7290	7430	7110	9550	5150	7350	7253.01	1.61	0	-706	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	921	14.82	0.88	12	0.33	494.00	8314.00	14370	20240124	-49.06	7010	20241204	4.42	14370	-49.06	20240124	7010	4.42	20241204	14370	-49.06	20240124	7010	4.42	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
133	20241206	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7320	-30	5	-0.41	248757980	34333	67.99	7290	7430	7110	9550	5150	7350	7245.45	1.61	0	-4456	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	921	14.82	0.88	12	0.27	494.00	8314.00	14370	20240124	-49.06	7010	20241204	4.42	14370	-49.06	20240124	7010	4.42	20241204	14370	-49.06	20240124	7010	4.42	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
134	20241206	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	-70	5	-0.95	192367240	26602	52.68	7290	7430	7110	9550	5150	7350	7231.30	1.61	0	-4816	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	916	14.74	0.88	12	0.21	494.00	8314.00	14370	20240124	-49.34	7010	20241204	3.85	14370	-49.34	20240124	7010	3.85	20241204	14370	-49.34	20240124	7010	3.85	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
135	20241206	110504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	-90	5	-1.22	176761090	24452	48.42	7290	7430	7110	9550	5150	7350	7228.90	1.61	0	-4647	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	913	14.70	0.87	12	0.19	494.00	8314.00	14370	20240124	-49.48	7010	20241204	3.57	14370	-49.48	20240124	7010	3.57	20241204	14370	-49.48	20240124	7010	3.57	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
136	20241206	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-180	5	-2.45	110379100	15272	30.24	7290	7430	7110	9550	5150	7350	7227.54	1.61	0	1321	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	902	14.51	0.86	12	0.12	494.00	8314.00	14370	20240124	-50.10	7010	20241204	2.28	14370	-50.10	20240124	7010	2.28	20241204	14370	-50.10	20240124	7010	2.28	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
137	20241206	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7320	-30	5	-0.41	32611890	4472	8.86	7290	7430	7290	9550	5150	7350	7292.45	1.61	0	7	7690	7520	7360	7190	7030	7605	7275	63	2200	500	5290	10	1	12578946	921	14.82	0.88	12	0.04	494.00	8314.00	14370	20240124	-49.06	7010	20241204	4.42	14370	-49.06	20240124	7010	4.42	20241204	14370	-49.06	20240124	7010	4.42	20241204	2.92	N	048910	500	63 억	202698	N	N	22	N	N
138	20241205	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	70	2	0.96	372532300	50248	152.80	7330	7530	7200	9460	5100	7280	7413.87	1.56	0	6281	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	925	14.88	0.88	12	0.40	494.00	8314.00	14370	20240124	-48.85	7010	20241204	4.85	14370	-48.85	20240124	7010	4.85	20241204	14370	-48.85	20240124	7010	4.85	20241204	2.95	N	048910	500	63 억	196390	N	N	22	N	N
139	20241205	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	120	2	1.65	348892580	47035	143.03	7330	7530	7200	9460	5100	7280	7417.72	1.56	0	6481	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	931	14.98	0.89	12	0.37	494.00	8314.00	14370	20240124	-48.50	7010	20241204	5.56	14370	-48.50	20240124	7010	5.56	20241204	14370	-48.50	20240124	7010	5.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
140	20241205	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	160	2	2.20	199488440	26866	81.70	7330	7530	7200	9460	5100	7280	7425.31	1.56	0	276	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	936	15.06	0.89	12	0.21	494.00	8314.00	14370	20240124	-48.23	7010	20241204	6.13	14370	-48.23	20240124	7010	6.13	20241204	14370	-48.23	20240124	7010	6.13	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
141	20241205	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	190	2	2.61	192699460	25954	78.92	7330	7530	7200	9460	5100	7280	7424.65	1.56	0	373	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	940	15.12	0.90	12	0.21	494.00	8314.00	14370	20240124	-48.02	7010	20241204	6.56	14370	-48.02	20240124	7010	6.56	20241204	14370	-48.02	20240124	7010	6.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
142	20241205	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	150	2	2.06	97968160	13287	40.40	7330	7470	7200	9460	5100	7280	7373.23	1.56	0	-2728	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	935	15.04	0.89	12	0.11	494.00	8314.00	14370	20240124	-48.30	7010	20241204	5.99	14370	-48.30	20240124	7010	5.99	20241204	14370	-48.30	20240124	7010	5.99	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
143	20241205	110456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	100	2	1.37	86523610	11742	35.71	7330	7470	7200	9460	5100	7280	7368.73	1.56	0	-2804	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	928	14.94	0.89	12	0.09	494.00	8314.00	14370	20240124	-48.64	7010	20241204	5.28	14370	-48.64	20240124	7010	5.28	20241204	14370	-48.64	20240124	7010	5.28	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
144	20241205	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	120	2	1.65	82903430	11250	34.21	7330	7470	7200	9460	5100	7280	7369.19	1.56	0	-2861	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	931	14.98	0.89	12	0.09	494.00	8314.00	14370	20240124	-48.50	7010	20241204	5.56	14370	-48.50	20240124	7010	5.56	20241204	14370	-48.50	20240124	7010	5.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
145	20241205	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-50	5	-0.69	776850	107	0.33	7330	7440	7200	9460	5100	7280	7260.28	1.56	0	-5	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	909	14.64	0.87	12	0.00	494.00	8314.00	14370	20240124	-49.69	7010	20241204	3.14	14370	-49.69	20240124	7010	3.14	20241204	14370	-49.69	20240124	7010	3.14	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
146	20241204	160449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7280	20	2	0.28	235488410	32861	134.15	7040	7290	7010	9430	5090	7260	7166.19	1.54	0	2262	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	916	14.74	0.88	12	0.26	494.00	8314.00	14370	20240124	-49.34	7010	20241204	3.85	14370	-49.34	20240124	7010	3.85	20241204	14370	-49.34	20240124	7010	3.85	20241204	2.95	N	048910	500	63 억	194144	N	N	99	N	N
147	20241204	150450	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7200	-60	5	-0.83	187205680	26201	106.96	7040	7270	7010	9430	5090	7260	7144.98	1.54	0	2669	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	906	14.57	0.87	12	0.21	494.00	8314.00	14370	20240124	-49.90	7010	20241204	2.71	14370	-49.90	20240124	7010	2.71	20241204	14370	-49.90	20240124	7010	2.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
148	20241204	140449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-90	5	-1.24	148918220	20851	85.12	7040	7270	7010	9430	5090	7260	7142.02	1.54	0	1093	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	902	14.51	0.86	12	0.17	494.00	8314.00	14370	20240124	-50.10	7010	20241204	2.28	14370	-50.10	20240124	7010	2.28	20241204	14370	-50.10	20240124	7010	2.28	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
149	20241204	130445	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7130	-130	5	-1.79	133023340	18640	76.10	7040	7270	7010	9430	5090	7260	7136.45	1.54	0	929	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	897	14.43	0.86	12	0.15	494.00	8314.00	14370	20240124	-50.38	7010	20241204	1.71	14370	-50.38	20240124	7010	1.71	20241204	14370	-50.38	20240124	7010	1.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
150	20241204	120444	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7200	-60	5	-0.83	120753390	16924	69.09	7040	7270	7010	9430	5090	7260	7135.04	1.54	0	327	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	906	14.57	0.87	12	0.13	494.00	8314.00	14370	20240124	-49.90	7010	20241204	2.71	14370	-49.90	20240124	7010	2.71	20241204	14370	-49.90	20240124	7010	2.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
151	20241204	110442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-90	5	-1.24	112294570	15744	64.27	7040	7270	7010	9430	5090	7260	7132.53	1.54	0	427	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	902	14.51	0.86	12	0.13	494.00	8314.00	14370	20240124	-50.10	7010	20241204	2.28	14370	-50.10	20240124	7010	2.28	20241204	14370	-50.10	20240124	7010	2.28	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
152	20241204	100442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7190	-70	5	-0.96	68937870	9651	39.40	7040	7270	7010	9430	5090	7260	7143.08	1.54	0	1157	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	904	14.55	0.86	12	0.08	494.00	8314.00	14370	20240124	-49.97	7010	20241204	2.57	14370	-49.97	20240124	7010	2.57	20241204	14370	-49.97	20240124	7010	2.57	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
153	20241204	090447	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7180	-80	5	-1.10	29184190	4131	16.86	7040	7180	7010	9430	5090	7260	7064.68	1.54	0	573	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	903	14.53	0.86	12	0.03	494.00	8314.00	14370	20240124	-50.03	7010	20241204	2.43	14370	-50.03	20240124	7010	2.43	20241204	14370	-50.03	20240124	7010	2.43	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
154	20241203	160509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7260	90	2	1.26	175928110	24493	87.82	7050	7310	7050	9320	5020	7170	7182.79	1.52	0	4244	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	913	14.70	0.87	12	0.19	494.00	8314.00	14370	20240124	-49.48	7050	20241203	2.98	14370	-49.48	20240124	7050	2.98	20241203	14370	-49.48	20240124	7050	2.98	20241203	2.96	N	048910	500	63 억	191605	N	N	740	N	N
155	20241203	150525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7280	110	2	1.53	154868130	21599	77.45	7050	7300	7050	9320	5020	7170	7170.15	1.52	0	3174	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	916	14.74	0.88	12	0.17	494.00	8314.00	14370	20240124	-49.34	7050	20241203	3.26	14370	-49.34	20240124	7050	3.26	20241203	14370	-49.34	20240124	7050	3.26	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
156	20241203	140514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7270	100	2	1.39	139116540	19434	69.68	7050	7300	7050	9320	5020	7170	7158.41	1.52	0	2927	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	914	14.72	0.87	12	0.15	494.00	8314.00	14370	20240124	-49.41	7050	20241203	3.12	14370	-49.41	20240124	7050	3.12	20241203	14370	-49.41	20240124	7050	3.12	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
157	20241203	130510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	0	3	0.00	98051790	13734	49.25	7050	7300	7050	9320	5020	7170	7139.35	1.52	0	2608	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	902	14.51	0.86	12	0.11	494.00	8314.00	14370	20240124	-50.10	7050	20241203	1.70	14370	-50.10	20240124	7050	1.70	20241203	14370	-50.10	20240124	7050	1.70	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
158	20241203	120529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7160	-10	5	-0.14	92681170	12981	46.55	7050	7300	7050	9320	5020	7170	7139.76	1.52	0	2526	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	901	14.49	0.86	12	0.10	494.00	8314.00	14370	20240124	-50.17	7050	20241203	1.56	14370	-50.17	20240124	7050	1.56	20241203	14370	-50.17	20240124	7050	1.56	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
159	20241203	110510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7230	60	2	0.84	86980460	12188	43.70	7050	7300	7050	9320	5020	7170	7136.57	1.52	0	2226	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	909	14.64	0.87	12	0.10	494.00	8314.00	14370	20240124	-49.69	7050	20241203	2.55	14370	-49.69	20240124	7050	2.55	20241203	14370	-49.69	20240124	7050	2.55	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
160	20241203	100502	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	0	3	0.00	52648120	7389	26.49	7050	7300	7050	9320	5020	7170	7125.20	1.52	0	1371	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	902	14.51	0.86	12	0.06	494.00	8314.00	14370	20240124	-50.10	7050	20241203	1.70	14370	-50.10	20240124	7050	1.70	20241203	14370	-50.10	20240124	7050	1.70	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
161	20241203	090501	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7110	-60	5	-0.84	16271570	2306	8.27	7050	7160	7050	9320	5020	7170	7056.19	1.52	0	100	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	894	14.39	0.86	12	0.02	494.00	8314.00	14370	20240124	-50.52	7050	20241203	0.85	14370	-50.52	20240124	7050	0.85	20241203	14370	-50.52	20240124	7050	0.85	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
162	20241202	160448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-160	5	-2.18	199481740	27732	167.86	7330	7500	7120	9520	5140	7330	7193.21	1.54	0	-2598	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	902	14.51	0.86	12	0.22	494.00	8314.00	14370	20240124	-50.10	7120	20241202	0.70	14370	-50.10	20240124	7120	0.70	20241202	14370	-50.10	20240124	7120	0.70	20241202	3.02	N	048910	500	63 억	194180	N	N	103	N	N
163	20241202	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-190	5	-2.59	163907130	22751	137.71	7330	7500	7130	9520	5140	7330	7204.39	1.54	0	-1877	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	898	14.45	0.86	12	0.18	494.00	8314.00	14370	20240124	-50.31	7120	20241115	0.28	14370	-50.31	20240124	7120	0.28	20241115	14370	-50.31	20240124	7120	0.28	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
164	20241202	140502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-90	5	-1.23	110625490	15312	92.68	7330	7500	7160	9520	5140	7330	7224.76	1.54	0	-1344	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	911	14.66	0.87	12	0.12	494.00	8314.00	14370	20240124	-49.62	7120	20241115	1.69	14370	-49.62	20240124	7120	1.69	20241115	14370	-49.62	20240124	7120	1.69	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
165	20241202	130459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-150	5	-2.05	104824170	14510	87.83	7330	7500	7160	9520	5140	7330	7224.27	1.54	0	-1206	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	903	14.53	0.86	12	0.12	494.00	8314.00	14370	20240124	-50.03	7120	20241115	0.84	14370	-50.03	20240124	7120	0.84	20241115	14370	-50.03	20240124	7120	0.84	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
166	20241202	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	-140	5	-1.91	94323070	13049	78.98	7330	7500	7160	9520	5140	7330	7228.38	1.54	0	-867	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	904	14.55	0.86	12	0.10	494.00	8314.00	14370	20240124	-49.97	7120	20241115	0.98	14370	-49.97	20240124	7120	0.98	20241115	14370	-49.97	20240124	7120	0.98	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
167	20241202	110446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	-120	5	-1.64	68611190	9492	57.45	7330	7500	7160	9520	5140	7330	7228.32	1.54	0	139	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	907	14.60	0.87	12	0.08	494.00	8314.00	14370	20240124	-49.83	7120	20241115	1.26	14370	-49.83	20240124	7120	1.26	20241115	14370	-49.83	20240124	7120	1.26	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
168	20241202	100448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-150	5	-2.05	31872150	4382	26.52	7330	7500	7160	9520	5140	7330	7273.43	1.54	0	-1259	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	903	14.53	0.86	12	0.03	494.00	8314.00	14370	20240124	-50.03	7120	20241115	0.84	14370	-50.03	20240124	7120	0.84	20241115	14370	-50.03	20240124	7120	0.84	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
169	20241202	090447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	170	2	2.32	1819570	248	1.50	7330	7500	7330	9520	5140	7330	7336.98	1.54	0	-13	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	943	15.18	0.90	12	0.00	494.00	8314.00	14370	20240124	-47.81	7120	20241115	5.34	14370	-47.81	20240124	7120	5.34	20241115	14370	-47.81	20240124	7120	5.34	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History