KissMeData/051380/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
3	20241231	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
4	20241231	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
5	20241231	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
6	20241231	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
7	20241231	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
8	20241231	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
9	20241231	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	99235785	40422	41.45	2460	2485	2410	3195	1725	2460	2455.01	2.18	2566	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	334035	N	N	N	N
10	20241230	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	98954035	40307	41.33	2460	2485	2410	3195	1725	2460	2455.01	2.16	0	2566	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.26	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
11	20241230	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	20	2	0.81	91308315	37207	38.15	2460	2485	2410	3195	1725	2460	2454.06	2.16	0	2402	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	380	49.60	0.88	12	0.24	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	4570	-45.73	20240109	2130	16.43	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
12	20241230	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	5	2	0.20	51336820	20970	21.50	2460	2480	2410	3195	1725	2460	2448.11	2.16	0	706	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	378	49.30	0.88	12	0.14	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4570	-46.06	20240109	2130	15.73	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
13	20241230	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	15	2	0.61	46709000	19088	19.57	2460	2480	2410	3195	1725	2460	2447.03	2.16	0	1729	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	380	49.50	0.88	12	0.12	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	4570	-45.84	20240109	2130	16.20	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
14	20241230	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-10	5	-0.41	36242940	14819	15.20	2460	2465	2410	3195	1725	2460	2445.71	2.16	0	3207	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	376	49.00	0.87	12	0.10	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	4570	-46.39	20240109	2130	15.02	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
15	20241230	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-5	5	-0.20	33264850	13603	13.95	2460	2465	2410	3195	1725	2460	2445.41	2.16	0	3929	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	377	49.10	0.87	12	0.09	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	4570	-46.28	20240109	2130	15.26	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
16	20241230	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-5	5	-0.20	31735690	12980	13.31	2460	2465	2410	3195	1725	2460	2444.97	2.16	0	3902	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	377	49.10	0.87	12	0.08	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	4570	-46.28	20240109	2130	15.26	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
17	20241230	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2435	-25	5	-1.02	1754815	716	0.73	2460	2460	2435	3195	1725	2460	2450.86	2.16	0	-597	2566	2512	2451	2397	2336	2482	2367	77	735	500	1520	5	1	15340072	374	48.70	0.87	12	0.00	50.00	2806.00	5200	20231220	-53.17	2130	20240909	14.32	4570	-46.72	20240109	2130	14.32	20240909	4570	-46.72	20240109	2130	14.32	20240909	1.94	N	051380	500	76 억	331469	N	N	N	N
18	20241227	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-45	5	-1.80	238553705	97462	96.40	2505	2505	2390	3255	1755	2505	2447.65	2.06	0	15233	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	377	49.20	0.88	12	0.64	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	4670	-47.32	20231228	2130	15.49	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
19	20241227	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-40	5	-1.60	208889940	85396	84.47	2505	2505	2390	3255	1755	2505	2446.13	2.06	0	15708	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	378	49.30	0.88	12	0.56	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	4670	-47.22	20231228	2130	15.73	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
20	20241227	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-55	5	-2.20	178948290	73132	72.34	2505	2505	2390	3255	1755	2505	2446.92	2.06	0	12091	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	376	49.00	0.87	12	0.48	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	4670	-47.54	20231228	2130	15.02	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
21	20241227	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	-60	5	-2.40	173019005	70691	69.92	2505	2505	2390	3255	1755	2505	2447.54	2.06	0	10457	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	375	48.90	0.87	12	0.46	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	4670	-47.64	20231228	2130	14.79	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
22	20241227	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-85	5	-3.39	156880515	63981	63.28	2505	2505	2390	3255	1755	2505	2451.99	2.06	0	8371	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	371	48.40	0.86	12	0.42	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	4670	-48.18	20231228	2130	13.62	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
23	20241227	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-80	5	-3.19	121665680	49480	48.94	2505	2505	2390	3255	1755	2505	2458.89	2.06	0	9435	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	372	48.50	0.86	12	0.32	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	4670	-48.07	20231228	2130	13.85	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
24	20241227	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-15	5	-0.60	72417345	29277	28.96	2505	2505	2450	3255	1755	2505	2473.52	2.06	0	7464	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	382	49.80	0.89	12	0.19	50.00	2806.00	5200	20231220	-52.12	2130	20240909	16.90	4570	-45.51	20240109	2130	16.90	20240909	4670	-46.68	20231228	2130	16.90	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
25	20241227	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	0	3	0.00	7504935	3002	2.97	2505	2505	2470	3255	1755	2505	2499.98	2.06	0	145	2615	2560	2520	2465	2425	2587	2492	77	750	500	1550	5	1	15340072	384	50.10	0.89	12	0.02	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	4670	-46.36	20231228	2130	17.61	20240909	1.92	N	051380	500	76 억	315336	N	N	N	N
26	20241226	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-10	5	-0.40	255188715	101081	78.82	2500	2575	2480	3265	1765	2515	2524.67	1.95	0	15998	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	384	50.10	0.89	12	0.66	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	4670	-46.36	20231228	2130	17.61	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
27	20241226	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	10	2	0.40	226674970	89702	69.95	2500	2575	2500	3265	1765	2515	2526.98	1.95	0	12659	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	387	50.50	0.90	12	0.58	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	4670	-45.93	20231228	2130	18.54	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
28	20241226	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	35	2	1.39	128999060	50759	39.58	2500	2575	2500	3265	1765	2515	2541.40	1.95	0	7714	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	391	51.00	0.91	12	0.33	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	4670	-45.40	20231228	2130	19.72	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
29	20241226	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	30	2	1.19	118142065	46507	36.27	2500	2575	2500	3265	1765	2515	2540.31	1.95	0	8561	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	390	50.90	0.91	12	0.30	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	4670	-45.50	20231228	2130	19.48	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
30	20241226	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	15	2	0.60	94812800	37339	29.12	2500	2575	2500	3265	1765	2515	2539.24	1.95	0	6349	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	388	50.60	0.90	12	0.24	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	4670	-45.82	20231228	2130	18.78	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
31	20241226	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	25	2	0.99	79170180	31128	24.27	2500	2575	2500	3265	1765	2515	2543.38	1.95	0	2758	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	390	50.80	0.91	12	0.20	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	4670	-45.61	20231228	2130	19.25	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
32	20241226	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	50	2	1.99	60515685	23787	18.55	2500	2575	2500	3265	1765	2515	2544.07	1.95	0	4915	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	393	51.30	0.91	12	0.16	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	4670	-45.07	20231228	2130	20.42	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
33	20241226	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	40	2	1.59	23359395	9283	7.24	2500	2555	2500	3265	1765	2515	2516.36	1.95	0	503	2675	2595	2555	2475	2435	2575	2455	77	750	500	1550	5	1	15340072	392	51.10	0.91	12	0.06	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	4670	-45.29	20231228	2130	19.95	20240909	1.93	N	051380	500	76 억	298856	N	N	N	N
34	20241224	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-50	5	-1.95	328150810	127619	205.41	2550	2635	2515	3330	1800	2565	2571.33	1.91	0	5405	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	386	50.30	0.90	12	0.83	50.00	2806.00	5200	20231220	-51.63	2130	20240909	18.08	4570	-44.97	20240109	2130	18.08	20240909	4670	-46.15	20231228	2130	18.08	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
35	20241224	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	10	2	0.39	310029640	120455	193.88	2550	2635	2540	3330	1800	2565	2573.82	1.91	0	4951	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	395	51.50	0.92	12	0.79	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	4670	-44.86	20231228	2130	20.89	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
36	20241224	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	10	2	0.39	233731655	90542	145.73	2550	2635	2540	3330	1800	2565	2581.47	1.91	0	4741	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	395	51.50	0.92	12	0.59	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	4670	-44.86	20231228	2130	20.89	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
37	20241224	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	10	2	0.39	174408825	67477	108.61	2550	2635	2540	3330	1800	2565	2584.72	1.91	0	3463	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	395	51.50	0.92	12	0.44	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	4670	-44.86	20231228	2130	20.89	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
38	20241224	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	0	3	0.00	144221945	55647	89.57	2550	2635	2545	3330	1800	2565	2591.73	1.91	0	5479	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	393	51.30	0.91	12	0.36	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	4670	-45.07	20231228	2130	20.42	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
39	20241224	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	5	2	0.19	139176960	53683	86.41	2550	2635	2545	3330	1800	2565	2592.57	1.91	0	5676	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	394	51.40	0.92	12	0.35	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	4670	-44.97	20231228	2130	20.66	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
40	20241224	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	10	2	0.39	98070965	37660	60.62	2550	2635	2550	3330	1800	2565	2604.11	1.91	0	1072	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	395	51.50	0.92	12	0.25	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	4670	-44.86	20231228	2130	20.89	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
41	20241224	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	30	2	1.17	4654575	1801	2.90	2550	2595	2550	3330	1800	2565	2584.44	1.91	0	-951	2628	2596	2538	2506	2448	2612	2522	77	765	500	1590	5	1	15340072	398	51.90	0.92	12	0.01	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	4670	-44.43	20231228	2130	21.83	20240909	1.84	N	051380	500	76 억	293415	N	N	N	N
42	20241223	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	85	2	3.43	156008215	61428	70.03	2480	2570	2480	3220	1740	2480	2539.69	1.77	0	22232	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	393	51.30	0.91	12	0.40	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	4670	-45.07	20231228	2130	20.42	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
43	20241223	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	90	2	3.63	89427145	35260	40.20	2480	2570	2480	3220	1740	2480	2536.22	1.77	0	19098	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	394	51.40	0.92	12	0.23	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	4670	-44.97	20231228	2130	20.66	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
44	20241223	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	65	2	2.62	75569355	29853	34.04	2480	2555	2480	3220	1740	2480	2531.38	1.77	0	15494	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	390	50.90	0.91	12	0.19	50.00	2806.00	5200	20231220	-51.06	2130	20240909	19.48	4570	-44.31	20240109	2130	19.48	20240909	4670	-45.50	20231228	2130	19.48	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
45	20241223	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	50	2	2.02	49746160	19696	22.46	2480	2545	2480	3220	1740	2480	2525.70	1.77	0	7675	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	388	50.60	0.90	12	0.13	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	4670	-45.82	20231228	2130	18.78	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
46	20241223	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	60	2	2.42	32927355	13052	14.88	2480	2545	2480	3220	1740	2480	2522.78	1.77	0	5221	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	390	50.80	0.91	12	0.09	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	4670	-45.61	20231228	2130	19.25	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
47	20241223	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	55	2	2.22	28672510	11375	12.97	2480	2545	2480	3220	1740	2480	2520.66	1.77	0	3944	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	389	50.70	0.90	12	0.07	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	4670	-45.72	20231228	2130	19.01	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
48	20241223	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	55	2	2.22	18797865	7475	8.52	2480	2540	2480	3220	1740	2480	2514.76	1.77	0	3644	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	389	50.70	0.90	12	0.05	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	4670	-45.72	20231228	2130	19.01	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
49	20241223	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	20	2	0.81	1285060	515	0.59	2480	2505	2480	3220	1740	2480	2495.26	1.77	0	229	2660	2570	2510	2420	2360	2540	2390	77	740	500	1530	5	1	15340072	384	50.00	0.89	12	0.00	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	4670	-46.47	20231228	2130	17.37	20240909	1.78	N	051380	500	76 억	271714	N	N	N	N
50	20241220	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	-100	5	-3.88	218893215	87422	133.96	2595	2600	2450	3350	1810	2580	2503.99	1.75	0	2459	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	380	49.60	0.88	12	0.57	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	5200	-52.31	20231220	2130	16.43	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
51	20241220	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-55	5	-2.13	213786835	85366	130.81	2595	2600	2450	3350	1810	2580	2504.36	1.75	0	2185	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	387	50.50	0.90	12	0.56	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	5200	-51.44	20231220	2130	18.54	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
52	20241220	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-115	5	-4.46	195967075	78218	119.86	2595	2600	2450	3350	1810	2580	2505.40	1.75	0	-709	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	378	49.30	0.88	12	0.51	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	5200	-52.60	20231220	2130	15.73	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
53	20241220	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-105	5	-4.07	177652505	70796	108.48	2595	2600	2465	3350	1810	2580	2509.36	1.75	0	-2999	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	380	49.50	0.88	12	0.46	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	5200	-52.40	20231220	2130	16.20	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
54	20241220	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-90	5	-3.49	163397440	65054	99.68	2595	2600	2475	3350	1810	2580	2511.72	1.75	0	-5448	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	382	49.80	0.89	12	0.42	50.00	2806.00	5200	20231220	-52.12	2130	20240909	16.90	4570	-45.51	20240109	2130	16.90	20240909	5200	-52.12	20231220	2130	16.90	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
55	20241220	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-75	5	-2.91	117514420	46628	71.45	2595	2600	2495	3350	1810	2580	2520.25	1.75	0	-2040	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	384	50.10	0.89	12	0.30	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	5200	-51.83	20231220	2130	17.61	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
56	20241220	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	84314160	33429	51.22	2595	2600	2495	3350	1810	2580	2522.19	1.75	0	-2039	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	390	50.80	0.91	12	0.22	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	5200	-51.15	20231220	2130	19.25	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
57	20241220	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-20	5	-0.78	2757040	1071	1.64	2595	2600	2560	3350	1810	2580	2574.27	1.75	0	-1016	2636	2607	2561	2532	2486	2622	2547	77	770	500	1590	5	1	15340072	393	51.20	0.91	12	0.01	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	5200	-50.77	20231220	2130	20.19	20240909	1.78	N	051380	500	76 억	268904	N	N	N	N
58	20241219	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-15	5	-0.58	164569915	64269	61.38	2560	2590	2515	3370	1820	2595	2560.54	1.68	0	11236	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	396	51.60	0.92	12	0.42	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8200	-68.54	20231219	2130	21.13	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
59	20241219	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-5	5	-0.19	151071260	59027	56.38	2560	2590	2515	3370	1820	2595	2559.36	1.68	0	9161	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	397	51.80	0.92	12	0.38	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8200	-68.41	20231219	2130	21.60	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
60	20241219	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-25	5	-0.96	87374155	34189	32.65	2560	2585	2515	3370	1820	2595	2555.62	1.68	0	6156	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	394	51.40	0.92	12	0.22	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8200	-68.66	20231219	2130	20.66	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
61	20241219	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-25	5	-0.96	59889305	23422	22.37	2560	2585	2515	3370	1820	2595	2556.97	1.68	0	3714	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	394	51.40	0.92	12	0.15	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8200	-68.66	20231219	2130	20.66	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
62	20241219	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-20	5	-0.77	56118795	21953	20.97	2560	2585	2515	3370	1820	2595	2556.32	1.68	0	3006	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	395	51.50	0.92	12	0.14	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	8200	-68.60	20231219	2130	20.89	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
63	20241219	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-20	5	-0.77	50631060	19804	18.92	2560	2585	2515	3370	1820	2595	2556.61	1.68	0	2478	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	395	51.50	0.92	12	0.13	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	8200	-68.60	20231219	2130	20.89	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
64	20241219	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-25	5	-0.96	41326485	16166	15.44	2560	2585	2515	3370	1820	2595	2556.38	1.68	0	3161	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	394	51.40	0.92	12	0.11	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8200	-68.66	20231219	2130	20.66	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
65	20241219	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-65	5	-2.50	6609175	2614	2.50	2560	2560	2515	3370	1820	2595	2528.38	1.68	0	1510	2661	2627	2576	2542	2491	2645	2560	77	775	500	1600	5	1	15340072	388	50.60	0.90	12	0.02	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8200	-69.15	20231219	2130	18.78	20240909	1.73	N	051380	500	76 억	257497	N	N	N	N
66	20241218	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	10	2	0.39	268912335	104599	37.53	2560	2610	2525	3360	1810	2585	2570.88	1.40	0	43322	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	398	51.90	0.92	12	0.68	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8200	-68.35	20231219	2130	21.83	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
67	20241218	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	10	2	0.39	256270365	99722	35.78	2560	2610	2525	3360	1810	2585	2569.84	1.40	0	39782	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	398	51.90	0.92	12	0.65	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8200	-68.35	20231219	2130	21.83	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
68	20241218	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	0	3	0.00	129357610	50511	18.13	2560	2600	2525	3360	1810	2585	2560.96	1.40	0	19260	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	397	51.70	0.92	12	0.33	50.00	2806.00	5200	20231220	-50.29	2130	20240909	21.36	4570	-43.44	20240109	2130	21.36	20240909	8200	-68.48	20231219	2130	21.36	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
69	20241218	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-25	5	-0.97	113299030	44276	15.89	2560	2600	2525	3360	1810	2585	2558.90	1.40	0	14043	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	393	51.20	0.91	12	0.29	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8200	-68.78	20231219	2130	20.19	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
70	20241218	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-5	5	-0.19	82021680	32011	11.49	2560	2600	2525	3360	1810	2585	2562.27	1.40	0	13613	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	396	51.60	0.92	12	0.21	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8200	-68.54	20231219	2130	21.13	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
71	20241218	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-10	5	-0.39	66850045	26110	9.37	2560	2600	2525	3360	1810	2585	2560.29	1.40	0	11008	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	395	51.50	0.92	12	0.17	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	8200	-68.60	20231219	2130	20.89	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
72	20241218	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-20	5	-0.77	40003640	15654	5.62	2560	2590	2525	3360	1810	2585	2555.41	1.40	0	4974	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	393	51.30	0.91	12	0.10	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8200	-68.72	20231219	2130	20.42	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
73	20241218	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-25	5	-0.97	9295120	3631	1.30	2560	2565	2550	3360	1810	2585	2559.65	1.40	0	2743	2781	2682	2601	2502	2421	2642	2462	77	775	500	1600	5	1	15340072	393	51.20	0.91	12	0.02	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8200	-68.78	20231219	2130	20.19	20240909	1.78	N	051380	500	76 억	214559	N	N	N	N
74	20241217	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-35	5	-1.34	719076690	276799	184.34	2660	2700	2520	3405	1835	2620	2597.83	1.43	0	-4814	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	397	51.70	0.92	12	1.80	50.00	2806.00	5200	20231220	-50.29	2130	20240909	21.36	4570	-43.44	20240109	2130	21.36	20240909	8200	-68.48	20231219	2130	21.36	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
75	20241217	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-40	5	-1.53	704452050	271140	180.57	2660	2700	2520	3405	1835	2620	2598.11	1.43	0	-5728	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	396	51.60	0.92	12	1.77	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8200	-68.54	20231219	2130	21.13	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
76	20241217	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-40	5	-1.53	604010700	231957	154.48	2660	2700	2520	3405	1835	2620	2603.98	1.43	0	-10085	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	396	51.60	0.92	12	1.51	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8200	-68.54	20231219	2130	21.13	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
77	20241217	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-55	5	-2.10	261550365	101984	67.92	2660	2660	2520	3405	1835	2620	2564.62	1.43	0	5249	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	393	51.30	0.91	12	0.66	50.00	2806.00	5200	20231220	-50.67	2130	20240909	20.42	4570	-43.87	20240109	2130	20.42	20240909	8200	-68.72	20231219	2130	20.42	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
78	20241217	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-60	5	-2.29	148281945	57502	38.29	2660	2660	2525	3405	1835	2620	2578.73	1.43	0	4152	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	393	51.20	0.91	12	0.37	50.00	2806.00	5200	20231220	-50.77	2130	20240909	20.19	4570	-43.98	20240109	2130	20.19	20240909	8200	-68.78	20231219	2130	20.19	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
79	20241217	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-65	5	-2.48	142475830	55225	36.78	2660	2660	2525	3405	1835	2620	2579.92	1.43	0	3902	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	392	51.10	0.91	12	0.36	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8200	-68.84	20231219	2130	19.95	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
80	20241217	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-70	5	-2.67	120662050	46647	31.07	2660	2660	2550	3405	1835	2620	2586.71	1.43	0	2193	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	391	51.00	0.91	12	0.30	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8200	-68.90	20231219	2130	19.72	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
81	20241217	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	30774840	11734	7.81	2660	2660	2600	3405	1835	2620	2622.71	1.43	0	-6367	2726	2672	2591	2537	2456	2700	2565	77	785	500	1620	5	1	15340072	399	52.00	0.93	12	0.08	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8200	-68.29	20231219	2130	22.07	20240909	1.91	N	051380	500	76 억	218634	N	N	N	N
82	20241216	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	115	2	4.59	384387220	147975	216.29	2560	2645	2510	3255	1755	2505	2597.65	1.18	0	38322	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	402	52.40	0.93	12	0.96	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8200	-68.05	20231219	2130	23.00	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
83	20241216	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	120	2	4.79	361479010	139219	203.49	2560	2645	2510	3255	1755	2505	2596.48	1.18	0	35632	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	403	52.50	0.94	12	0.91	50.00	2806.00	5200	20231220	-49.52	2130	20240909	23.24	4570	-42.56	20240109	2130	23.24	20240909	8200	-67.99	20231219	2130	23.24	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
84	20241216	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	65	2	2.59	192375505	74438	108.81	2560	2645	2510	3255	1755	2505	2584.37	1.18	0	16878	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	394	51.40	0.92	12	0.49	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8200	-68.66	20231219	2130	20.66	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
85	20241216	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	75	2	2.99	177595245	68679	100.39	2560	2645	2510	3255	1755	2505	2585.87	1.18	0	15574	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	396	51.60	0.92	12	0.45	50.00	2806.00	5200	20231220	-50.38	2130	20240909	21.13	4570	-43.54	20240109	2130	21.13	20240909	8200	-68.54	20231219	2130	21.13	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
86	20241216	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	85	2	3.39	175241725	67766	99.05	2560	2645	2510	3255	1755	2505	2585.98	1.18	0	15406	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	397	51.80	0.92	12	0.44	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8200	-68.41	20231219	2130	21.60	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
87	20241216	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	85	2	3.39	157924275	61055	89.24	2560	2645	2510	3255	1755	2505	2586.59	1.18	0	11382	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	397	51.80	0.92	12	0.40	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8200	-68.41	20231219	2130	21.60	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
88	20241216	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	95	2	3.79	125122365	48331	70.64	2560	2645	2510	3255	1755	2505	2588.86	1.18	0	4669	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	399	52.00	0.93	12	0.32	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8200	-68.29	20231219	2130	22.07	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
89	20241216	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	45	2	1.80	11966080	4724	6.91	2560	2560	2510	3255	1755	2505	2533.04	1.18	0	77	2591	2547	2481	2437	2371	2570	2460	77	750	500	1550	5	1	15340072	391	51.00	0.91	12	0.03	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8200	-68.90	20231219	2130	19.72	20240909	1.90	N	051380	500	76 억	180997	N	N	N	N
90	20241213	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	25	2	1.01	169094120	68314	165.52	2480	2525	2415	3220	1740	2480	2475.25	1.03	0	22719	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	384	50.10	0.89	12	0.45	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
91	20241213	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	25	2	1.01	148810300	60178	145.81	2480	2525	2415	3220	1740	2480	2472.84	1.03	0	23215	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	384	50.10	0.89	12	0.39	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
92	20241213	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	0	3	0.00	130801105	52962	128.32	2480	2525	2415	3220	1740	2480	2469.72	1.03	0	23183	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	380	49.60	0.88	12	0.35	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
93	20241213	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	0	3	0.00	123042355	49821	120.71	2480	2525	2415	3220	1740	2480	2469.69	1.03	0	22627	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	380	49.60	0.88	12	0.32	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
94	20241213	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-5	5	-0.20	117252975	47478	115.04	2480	2525	2415	3220	1740	2480	2469.63	1.03	0	21565	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	380	49.50	0.88	12	0.31	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
95	20241213	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-5	5	-0.20	113084795	45794	110.96	2480	2525	2415	3220	1740	2480	2469.42	1.03	0	21236	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	380	49.50	0.88	12	0.30	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
96	20241213	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-5	5	-0.20	38979040	15886	38.49	2480	2480	2415	3220	1740	2480	2453.67	1.03	0	3130	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	380	49.50	0.88	12	0.10	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
97	20241213	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-20	5	-0.81	5858375	2390	5.79	2480	2480	2415	3220	1740	2480	2451.20	1.03	0	1268	2553	2516	2463	2426	2373	2535	2445	77	740	500	1530	5	1	15340072	377	49.20	0.88	12	0.02	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	1.91	N	051380	500	76 억	158231	N	N	N	N
98	20241212	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	-5	5	-0.20	100870595	41272	82.36	2460	2500	2410	3230	1740	2485	2444.04	1.05	0	-3636	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	380	49.60	0.88	12	0.27	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
99	20241212	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	-30	5	-1.21	85967130	35242	70.32	2460	2500	2410	3230	1740	2485	2439.34	1.05	0	-287	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	377	49.10	0.87	12	0.23	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
100	20241212	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-35	5	-1.41	69737995	28620	57.11	2460	2500	2410	3230	1740	2485	2436.69	1.05	0	-1888	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	376	49.00	0.87	12	0.19	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
101	20241212	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-65	5	-2.62	64771920	26574	53.03	2460	2500	2410	3230	1740	2485	2437.42	1.05	0	-3123	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	371	48.40	0.86	12	0.17	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	8900	-72.81	20231213	2130	13.62	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
102	20241212	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-60	5	-2.41	52262280	21409	42.72	2460	2500	2410	3230	1740	2485	2441.14	1.05	0	-2684	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	372	48.50	0.86	12	0.14	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
103	20241212	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	-40	5	-1.61	29249595	11907	23.76	2460	2500	2430	3230	1740	2485	2456.50	1.05	0	-691	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	375	48.90	0.87	12	0.08	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
104	20241212	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2435	-50	5	-2.01	25155480	10234	20.42	2460	2500	2430	3230	1740	2485	2458.03	1.05	0	-372	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	374	48.70	0.87	12	0.07	50.00	2806.00	5200	20231220	-53.17	2130	20240909	14.32	4570	-46.72	20240109	2130	14.32	20240909	8900	-72.64	20231213	2130	14.32	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
105	20241212	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	0	3	0.00	2668940	1079	2.15	2460	2485	2460	3230	1740	2485	2473.53	1.05	0	406	2608	2546	2423	2361	2238	2577	2392	77	745	500	1540	5	1	15340072	381	49.70	0.89	12	0.01	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	1.91	N	051380	500	76 억	161443	N	N	N	N
106	20241211	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	120	2	5.07	122601735	50111	69.48	2365	2485	2300	3070	1660	2365	2447.00	0.85	0	30579	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	381	49.70	0.89	12	0.33	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
107	20241211	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	90	2	3.81	93631300	38386	53.22	2365	2475	2300	3070	1660	2365	2439.75	0.85	0	20617	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	377	49.10	0.87	12	0.25	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
108	20241211	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	80	2	3.38	80963835	33226	46.07	2365	2475	2300	3070	1660	2365	2437.37	0.85	0	15560	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	375	48.90	0.87	12	0.22	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
109	20241211	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	85	2	3.59	71392875	29300	40.63	2365	2475	2300	3070	1660	2365	2437.31	0.85	0	13442	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	376	49.00	0.87	12	0.19	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
110	20241211	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	90	2	3.81	64200200	26372	36.57	2365	2475	2300	3070	1660	2365	2435.16	0.85	0	12234	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	377	49.10	0.87	12	0.17	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
111	20241211	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2435	70	2	2.96	59217325	24331	33.74	2365	2475	2300	3070	1660	2365	2434.63	0.85	0	10912	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	374	48.70	0.87	12	0.16	50.00	2806.00	5200	20231220	-53.17	2130	20240909	14.32	4570	-46.72	20240109	2130	14.32	20240909	8900	-72.64	20231213	2130	14.32	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
112	20241211	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	90	2	3.81	34708100	14310	19.84	2365	2455	2300	3070	1660	2365	2426.65	0.85	0	5814	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	377	49.10	0.87	12	0.09	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
113	20241211	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	30	2	1.27	3784795	1599	2.22	2365	2415	2300	3070	1660	2365	2367.40	0.85	0	-352	2498	2431	2298	2231	2098	2465	2265	77	705	500	1460	5	1	15340072	367	47.90	0.85	12	0.01	50.00	2806.00	5200	20231220	-53.94	2130	20240909	12.44	4570	-47.59	20240109	2130	12.44	20240909	8900	-73.09	20231213	2130	12.44	20240909	1.97	N	051380	500	76 억	130890	N	N	N	N
114	20241210	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	210	2	9.74	163400110	71823	38.75	2190	2365	2165	2800	1510	2155	2275.02	0.61	0	37422	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	363	47.30	0.84	12	0.47	50.00	2806.00	5200	20231220	-54.52	2130	20240909	11.03	4570	-48.25	20240109	2130	11.03	20240909	8900	-73.43	20231213	2130	11.03	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
115	20241210	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	160	2	7.42	151547755	66772	36.02	2190	2330	2165	2800	1510	2155	2269.63	0.61	0	37279	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	355	46.30	0.83	12	0.44	50.00	2806.00	5200	20231220	-55.48	2130	20240909	8.69	4570	-49.34	20240109	2130	8.69	20240909	8900	-73.99	20231213	2130	8.69	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
116	20241210	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	140	2	6.50	134430635	59316	32.00	2190	2330	2165	2800	1510	2155	2266.35	0.61	0	34235	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	352	45.90	0.82	12	0.39	50.00	2806.00	5200	20231220	-55.87	2130	20240909	7.75	4570	-49.78	20240109	2130	7.75	20240909	8900	-74.21	20231213	2130	7.75	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
117	20241210	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	150	2	6.96	125256060	55295	29.83	2190	2330	2165	2800	1510	2155	2265.23	0.61	0	31161	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	354	46.10	0.82	12	0.36	50.00	2806.00	5200	20231220	-55.67	2130	20240909	8.22	4570	-49.56	20240109	2130	8.22	20240909	8900	-74.10	20231213	2130	8.22	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
118	20241210	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	125	2	5.80	113325560	50084	27.02	2190	2330	2165	2800	1510	2155	2262.71	0.61	0	29575	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	350	45.60	0.81	12	0.33	50.00	2806.00	5200	20231220	-56.15	2130	20240909	7.04	4570	-50.11	20240109	2130	7.04	20240909	8900	-74.38	20231213	2130	7.04	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
119	20241210	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	115	2	5.34	63140925	28113	15.17	2190	2330	2165	2800	1510	2155	2245.97	0.61	0	12799	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	348	45.40	0.81	12	0.18	50.00	2806.00	5200	20231220	-56.35	2130	20240909	6.57	4570	-50.33	20240109	2130	6.57	20240909	8900	-74.49	20231213	2130	6.57	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
120	20241210	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	120	2	5.57	49076835	21934	11.83	2190	2330	2165	2800	1510	2155	2237.48	0.61	0	10451	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	349	45.50	0.81	12	0.14	50.00	2806.00	5200	20231220	-56.25	2130	20240909	6.81	4570	-50.22	20240109	2130	6.81	20240909	8900	-74.44	20231213	2130	6.81	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
121	20241210	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	95	2	4.41	14330880	6444	3.48	2190	2330	2165	2800	1510	2155	2223.91	0.61	0	84	2535	2345	2250	2060	1965	2297	2012	77	645	500	1330	5	1	15340072	345	45.00	0.80	12	0.04	50.00	2806.00	5200	20231220	-56.73	2130	20240909	5.63	4570	-50.77	20240109	2130	5.63	20240909	8900	-74.72	20231213	2130	5.63	20240909	1.99	N	051380	500	76 억	93079	N	N	N	N
122	20241209	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-285	5	-11.68	414505215	185122	182.46	2360	2440	2155	3170	1710	2440	2239.15	0.71	0	-16359	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	331	43.10	0.77	12	1.21	50.00	2806.00	5200	20231220	-58.56	2130	20240909	1.17	4570	-52.84	20240109	2130	1.17	20240909	8900	-75.79	20231213	2130	1.17	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
123	20241209	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-260	5	-10.66	390685490	174149	171.65	2360	2440	2170	3170	1710	2440	2243.40	0.71	0	-14229	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	334	43.60	0.78	12	1.14	50.00	2806.00	5200	20231220	-58.08	2130	20240909	2.35	4570	-52.30	20240109	2130	2.35	20240909	8900	-75.51	20231213	2130	2.35	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
124	20241209	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-190	5	-7.79	323982405	143702	141.64	2360	2440	2195	3170	1710	2440	2254.54	0.71	0	-11290	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	345	45.00	0.80	12	0.94	50.00	2806.00	5200	20231220	-56.73	2130	20240909	5.63	4570	-50.77	20240109	2130	5.63	20240909	8900	-74.72	20231213	2130	5.63	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
125	20241209	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-230	5	-9.43	277365775	122677	120.91	2360	2440	2200	3170	1710	2440	2260.94	0.71	0	-8897	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	339	44.20	0.79	12	0.80	50.00	2806.00	5200	20231220	-57.50	2130	20240909	3.76	4570	-51.64	20240109	2130	3.76	20240909	8900	-75.17	20231213	2130	3.76	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
126	20241209	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	-185	5	-7.58	184554355	80943	79.78	2360	2440	2240	3170	1710	2440	2280.05	0.71	0	-8311	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	346	45.10	0.80	12	0.53	50.00	2806.00	5200	20231220	-56.63	2130	20240909	5.87	4570	-50.66	20240109	2130	5.87	20240909	8900	-74.66	20231213	2130	5.87	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
127	20241209	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-155	5	-6.35	144846290	63285	62.38	2360	2440	2245	3170	1710	2440	2288.79	0.71	0	-6438	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	351	45.70	0.81	12	0.41	50.00	2806.00	5200	20231220	-56.06	2130	20240909	7.28	4570	-50.00	20240109	2130	7.28	20240909	8900	-74.33	20231213	2130	7.28	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
128	20241209	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-155	5	-6.35	97558200	42365	41.76	2360	2440	2250	3170	1710	2440	2302.80	0.71	0	-2198	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	351	45.70	0.81	12	0.28	50.00	2806.00	5200	20231220	-56.06	2130	20240909	7.28	4570	-50.00	20240109	2130	7.28	20240909	8900	-74.33	20231213	2130	7.28	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
129	20241209	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-120	5	-4.92	21373730	9087	8.96	2360	2440	2310	3170	1710	2440	2352.12	0.71	0	3742	2620	2530	2420	2330	2220	2575	2375	77	730	500	1510	5	1	15340072	356	46.40	0.83	12	0.06	50.00	2806.00	5200	20231220	-55.38	2130	20240909	8.92	4570	-49.23	20240109	2130	8.92	20240909	8900	-73.93	20231213	2130	8.92	20240909	1.99	N	051380	500	76 억	109376	N	N	N	N
130	20241206	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	15	2	0.62	242928765	101384	129.04	2395	2510	2310	3150	1700	2425	2396.13	0.68	0	5506	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	374	48.80	0.87	12	0.66	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
131	20241206	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	45	2	1.86	233248805	97450	124.03	2395	2510	2310	3150	1700	2425	2393.52	0.68	0	5705	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	379	49.40	0.88	12	0.64	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
132	20241206	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2380	-45	5	-1.86	185285025	77600	98.77	2395	2510	2310	3150	1700	2425	2387.69	0.68	0	924	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	365	47.60	0.85	12	0.51	50.00	2806.00	5200	20231220	-54.23	2130	20240909	11.74	4570	-47.92	20240109	2130	11.74	20240909	8900	-73.26	20231213	2130	11.74	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
133	20241206	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	-65	5	-2.68	178985765	74949	95.39	2395	2510	2310	3150	1700	2425	2388.10	0.68	0	-343	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	362	47.20	0.84	12	0.49	50.00	2806.00	5200	20231220	-54.62	2130	20240909	10.80	4570	-48.36	20240109	2130	10.80	20240909	8900	-73.48	20231213	2130	10.80	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
134	20241206	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	-40	5	-1.65	174366755	72983	92.89	2395	2510	2310	3150	1700	2425	2389.14	0.68	0	26	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	366	47.70	0.85	12	0.48	50.00	2806.00	5200	20231220	-54.13	2130	20240909	11.97	4570	-47.81	20240109	2130	11.97	20240909	8900	-73.20	20231213	2130	11.97	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
135	20241206	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	-65	5	-2.68	156107430	65295	83.11	2395	2510	2310	3150	1700	2425	2390.80	0.68	0	1817	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	362	47.20	0.84	12	0.43	50.00	2806.00	5200	20231220	-54.62	2130	20240909	10.80	4570	-48.36	20240109	2130	10.80	20240909	8900	-73.48	20231213	2130	10.80	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
136	20241206	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	-20	5	-0.82	68135800	27729	35.29	2395	2510	2390	3150	1700	2425	2457.20	0.68	0	-3106	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	369	48.10	0.86	12	0.18	50.00	2806.00	5200	20231220	-53.75	2130	20240909	12.91	4570	-47.37	20240109	2130	12.91	20240909	8900	-72.98	20231213	2130	12.91	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
137	20241206	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	45	2	1.86	12275095	4959	6.31	2395	2500	2395	3150	1700	2425	2475.32	0.68	0	-901	2505	2465	2425	2385	2345	2445	2365	77	725	500	1500	5	1	15340072	379	49.40	0.88	12	0.03	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	1.97	N	051380	500	76 억	103706	N	N	N	N
138	20241205	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-25	5	-1.02	187605115	77656	90.33	2450	2465	2385	3185	1715	2450	2415.82	0.66	0	2853	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	372	48.50	0.86	12	0.51	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
139	20241205	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-10	5	-0.41	144231565	59780	69.54	2450	2465	2385	3185	1715	2450	2412.71	0.66	0	5252	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	374	48.80	0.87	12	0.39	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
140	20241205	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	0	3	0.00	131779345	54664	63.59	2450	2465	2385	3185	1715	2450	2410.72	0.66	0	6182	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	376	49.00	0.87	12	0.36	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
141	20241205	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	-5	5	-0.20	126997465	52701	61.30	2450	2465	2385	3185	1715	2450	2409.77	0.66	0	5861	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	375	48.90	0.87	12	0.34	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
142	20241205	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	15	2	0.61	120030355	49859	58.00	2450	2465	2385	3185	1715	2450	2407.40	0.66	0	8205	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	378	49.30	0.88	12	0.33	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	8900	-72.30	20231213	2130	15.73	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
143	20241205	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	-65	5	-2.65	89462595	37174	43.24	2450	2455	2385	3185	1715	2450	2406.59	0.66	0	5903	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	366	47.70	0.85	12	0.24	50.00	2806.00	5200	20231220	-54.13	2130	20240909	11.97	4570	-47.81	20240109	2130	11.97	20240909	8900	-73.20	20231213	2130	11.97	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
144	20241205	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-50	5	-2.04	70353940	29181	33.94	2450	2455	2385	3185	1715	2450	2410.95	0.66	0	4442	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	368	48.00	0.86	12	0.19	50.00	2806.00	5200	20231220	-53.85	2130	20240909	12.68	4570	-47.48	20240109	2130	12.68	20240909	8900	-73.03	20231213	2130	12.68	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
145	20241205	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-25	5	-1.02	4497670	1846	2.15	2450	2455	2410	3185	1715	2450	2436.44	0.66	0	337	2590	2520	2445	2375	2300	2555	2410	77	735	500	1510	5	1	15340072	372	48.50	0.86	12	0.01	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	1.90	N	051380	500	76 억	100854	N	N	N	N
146	20241204	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-75	5	-2.97	207264980	84795	72.06	2405	2515	2370	3280	1770	2525	2444.31	0.63	0	3950	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	376	49.00	0.87	12	0.55	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
147	20241204	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-60	5	-2.38	187521845	76755	65.23	2405	2515	2370	3280	1770	2525	2443.12	0.63	0	2673	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	378	49.30	0.88	12	0.50	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	8900	-72.30	20231213	2130	15.73	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
148	20241204	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-50	5	-1.98	163381615	66917	56.87	2405	2515	2370	3280	1770	2525	2441.56	0.63	0	2125	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	380	49.50	0.88	12	0.44	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
149	20241204	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-20	5	-0.79	159517565	65349	55.53	2405	2515	2370	3280	1770	2525	2441.01	0.63	0	3147	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	384	50.10	0.89	12	0.43	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
150	20241204	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-85	5	-3.37	143674200	58937	50.09	2405	2510	2370	3280	1770	2525	2437.76	0.63	0	3987	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	374	48.80	0.87	12	0.38	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
151	20241204	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-100	5	-3.96	113764825	46616	39.61	2405	2510	2370	3280	1770	2525	2440.47	0.63	0	7669	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	372	48.50	0.86	12	0.30	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
152	20241204	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-65	5	-2.57	82289105	33657	28.60	2405	2510	2370	3280	1770	2525	2444.93	0.63	0	9867	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	377	49.20	0.88	12	0.22	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
153	20241204	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-65	5	-2.57	24276870	10059	8.55	2405	2475	2370	3280	1770	2525	2413.45	0.63	0	1086	2641	2582	2551	2492	2461	2567	2477	77	755	500	1560	5	1	15340072	377	49.20	0.88	12	0.07	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	1.96	N	051380	500	76 억	96795	N	N	N	N
154	20241203	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-10	5	-0.39	299839550	117535	32.66	2540	2610	2520	3295	1775	2535	2551.09	0.46	0	26616	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	387	50.50	0.90	12	0.77	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
155	20241203	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	0	3	0.00	272737335	106816	29.68	2540	2610	2520	3295	1775	2535	2553.34	0.46	0	24583	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	389	50.70	0.90	12	0.70	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
156	20241203	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	0	3	0.00	211051550	82390	22.89	2540	2610	2525	3295	1775	2535	2561.62	0.46	0	24187	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	389	50.70	0.90	12	0.54	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
157	20241203	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	5	2	0.20	194602130	75907	21.09	2540	2610	2525	3295	1775	2535	2563.69	0.46	0	22732	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	390	50.80	0.91	12	0.49	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
158	20241203	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	15	2	0.59	171766055	66911	18.59	2540	2610	2540	3295	1775	2535	2567.08	0.46	0	21638	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	391	51.00	0.91	12	0.44	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
159	20241203	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	40	2	1.58	124597370	48422	13.45	2540	2610	2540	3295	1775	2535	2573.16	0.46	0	19350	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	395	51.50	0.92	12	0.32	50.00	2806.00	5200	20231220	-50.48	2130	20240909	20.89	4570	-43.65	20240109	2130	20.89	20240909	8900	-71.07	20231213	2130	20.89	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
160	20241203	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	15	2	0.59	94674740	36785	10.22	2540	2610	2540	3295	1775	2535	2573.74	0.46	0	18183	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	391	51.00	0.91	12	0.24	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
161	20241203	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	35	2	1.38	11251755	4388	1.22	2540	2580	2540	3295	1775	2535	2564.23	0.46	0	1556	2848	2691	2613	2456	2378	2652	2417	77	760	500	1570	5	1	15340072	394	51.40	0.92	12	0.03	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	1.95	N	051380	500	76 억	70081	N	N	N	N
162	20241202	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-60	5	-2.31	949310805	357634	319.82	2610	2770	2535	3370	1820	2595	2654.86	0.53	0	-10678	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	389	50.70	0.90	12	2.33	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
163	20241202	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-25	5	-0.96	909588525	342054	305.89	2610	2770	2565	3370	1820	2595	2659.20	0.53	0	-10167	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	394	51.40	0.92	12	2.23	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
164	20241202	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	10	2	0.39	802224890	300517	268.74	2610	2770	2595	3370	1820	2595	2669.48	0.53	0	-3303	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	400	52.10	0.93	12	1.96	50.00	2806.00	5200	20231220	-49.90	2130	20240909	22.30	4570	-43.00	20240109	2130	22.30	20240909	8900	-70.73	20231213	2130	22.30	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
165	20241202	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	25	2	0.96	759629675	284185	254.14	2610	2770	2595	3370	1820	2595	2673.01	0.53	0	-694	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	402	52.40	0.93	12	1.85	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
166	20241202	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	25	2	0.96	687963955	256803	229.65	2610	2770	2595	3370	1820	2595	2678.96	0.53	0	-7158	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	402	52.40	0.93	12	1.67	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
167	20241202	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	30	2	1.16	626832270	233394	208.72	2610	2770	2595	3370	1820	2595	2685.73	0.53	0	-6727	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	403	52.50	0.94	12	1.52	50.00	2806.00	5200	20231220	-49.52	2130	20240909	23.24	4570	-42.56	20240109	2130	23.24	20240909	8900	-70.51	20231213	2130	23.24	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
168	20241202	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	60	2	2.31	548401335	203579	182.05	2610	2770	2595	3370	1820	2595	2693.80	0.53	0	-7505	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	407	53.10	0.95	12	1.33	50.00	2806.00	5200	20231220	-48.94	2130	20240909	24.65	4570	-41.90	20240109	2130	24.65	20240909	8900	-70.17	20231213	2130	24.65	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N
169	20241202	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	35	2	1.35	17435995	6655	5.95	2610	2630	2600	3370	1820	2595	2619.98	0.53	0	-1404	2728	2661	2578	2511	2428	2695	2545	77	775	500	1600	5	1	15340072	403	52.60	0.94	12	0.04	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	1.90	N	051380	500	76 억	80780	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History