KissMeData/051390/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

68 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	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
3	20241231	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
4	20241231	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
5	20241231	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
6	20241231	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
7	20241231	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
8	20241231	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
9	20241231	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	-96	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16205	N	N	N	N
10	20241230	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-5	5	-0.14	20582000	5694	23.73	3620	3650	3600	4705	2535	3620	3614.68	0.14	0	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.69	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
11	20241230	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-10	5	-0.28	18168210	5024	20.94	3620	3650	3600	4705	2535	3620	3616.28	0.14	0	-114	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	410	7.68	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
12	20241230	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	15	2	0.41	9131710	2520	10.50	3620	3650	3615	4705	2535	3620	3623.69	0.14	0	-141	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	413	7.73	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
13	20241230	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	15	2	0.41	8527875	2354	9.81	3620	3650	3615	4705	2535	3620	3622.72	0.14	0	-133	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	413	7.73	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
14	20241230	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	20	2	0.55	8338855	2302	9.59	3620	3650	3615	4705	2535	3620	3622.44	0.14	0	-133	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	413	7.74	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
15	20241230	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	0	3	0.00	7568180	2090	8.71	3620	3650	3615	4705	2535	3620	3621.14	0.14	0	-101	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
16	20241230	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	5	2	0.14	4985615	1377	5.74	3620	3650	3615	4705	2535	3620	3620.64	0.14	0	-101	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	412	7.71	0.45	12	0.01	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
17	20241230	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	0	3	0.00	4191605	1158	4.83	3620	3620	3615	4705	2535	3620	3619.69	0.14	0	-78	3760	3690	3655	3585	3550	3672	3567	57	1085	500	2670	5	1	11355368	411	7.70	0.45	12	0.01	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.32	N	051390	500	56 억	16301	N	N	N	N
18	20241227	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-155	5	-4.11	87471645	23992	180.74	3620	3725	3620	4905	2645	3775	3644.23	0.14	0	152	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	411	7.70	0.45	12	0.21	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
19	20241227	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-130	5	-3.44	83792150	22977	173.10	3620	3725	3620	4905	2645	3775	3645.09	0.14	0	613	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	414	7.76	0.46	12	0.20	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
20	20241227	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-140	5	-3.71	80888595	22178	167.08	3620	3725	3620	4905	2645	3775	3645.49	0.14	0	551	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	413	7.73	0.46	12	0.20	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
21	20241227	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-140	5	-3.71	80401915	22044	166.07	3620	3725	3620	4905	2645	3775	3645.58	0.14	0	551	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	413	7.73	0.46	12	0.19	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
22	20241227	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	-150	5	-3.97	79711355	21854	164.64	3620	3725	3620	4905	2645	3775	3645.67	0.14	0	551	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	412	7.71	0.45	12	0.19	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
23	20241227	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-125	5	-3.31	75845610	20790	156.62	3620	3725	3620	4905	2645	3775	3646.32	0.14	0	503	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	414	7.77	0.46	12	0.18	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
24	20241227	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-115	5	-3.05	33400755	9172	69.10	3620	3725	3620	4905	2645	3775	3637.09	0.14	0	21	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	416	7.79	0.46	12	0.08	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
25	20241227	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-75	5	-1.99	25591075	7053	53.13	3620	3725	3620	4905	2645	3775	3621.88	0.14	0	-214	3868	3821	3763	3716	3658	3792	3687	57	1130	500	2790	5	1	11355368	420	7.87	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.32	N	051390	500	56 억	16149	N	N	N	N
26	20241226	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	0	3	0.00	49753945	13274	227.65	3780	3810	3705	4905	2645	3775	3748.23	0.14	0	118	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	429	8.03	0.47	12	0.12	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
27	20241226	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-10	5	-0.26	43534360	11626	199.38	3780	3810	3705	4905	2645	3775	3744.57	0.14	0	352	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	428	8.01	0.47	12	0.10	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
28	20241226	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-35	5	-0.93	38970600	10411	178.55	3780	3810	3705	4905	2645	3775	3743.21	0.14	0	384	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	425	7.96	0.47	12	0.09	470.00	7968.00	4360	20240405	-14.22	3400	20240805	10.00	4360	-14.22	20240405	3400	10.00	20240805	4360	-14.22	20240405	3400	10.00	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
29	20241226	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-35	5	-0.93	35675175	9534	163.51	3780	3810	3705	4905	2645	3775	3741.89	0.14	0	384	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	425	7.96	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.22	3400	20240805	10.00	4360	-14.22	20240405	3400	10.00	20240805	4360	-14.22	20240405	3400	10.00	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
30	20241226	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-30	5	-0.79	13098165	3467	59.46	3780	3810	3745	4905	2645	3775	3777.95	0.14	0	173	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	425	7.97	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.11	3400	20240805	10.15	4360	-14.11	20240405	3400	10.15	20240805	4360	-14.11	20240405	3400	10.15	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
31	20241226	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	20	2	0.53	8028985	2124	36.43	3780	3810	3775	4905	2645	3775	3780.12	0.14	0	46	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	431	8.07	0.48	12	0.02	470.00	7968.00	4360	20240405	-12.96	3400	20240805	11.62	4360	-12.96	20240405	3400	11.62	20240805	4360	-12.96	20240405	3400	11.62	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
32	20241226	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	25	2	0.66	3108440	822	14.10	3780	3810	3780	4905	2645	3775	3781.56	0.14	0	50	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	432	8.09	0.48	12	0.01	470.00	7968.00	4360	20240405	-12.84	3400	20240805	11.76	4360	-12.84	20240405	3400	11.76	20240805	4360	-12.84	20240405	3400	11.76	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
33	20241226	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	35	2	0.93	1630290	431	7.39	3780	3810	3780	4905	2645	3775	3782.58	0.14	0	37	3811	3792	3761	3742	3711	3802	3752	57	1130	500	2790	5	1	11355368	433	8.11	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.61	3400	20240805	12.06	4360	-12.61	20240405	3400	12.06	20240805	4360	-12.61	20240405	3400	12.06	20240805	0.32	N	051390	500	56 억	16031	N	N	N	N
34	20241224	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	55	2	1.48	21924895	5831	79.54	3730	3780	3730	4835	2605	3720	3760.06	0.14	0	-33	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	429	8.03	0.47	12	0.05	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
35	20241224	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	45	2	1.21	18363640	4882	66.59	3730	3780	3730	4835	2605	3720	3761.50	0.14	0	-77	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	428	8.01	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
36	20241224	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	45	2	1.21	14483050	3850	52.52	3730	3780	3730	4835	2605	3720	3761.83	0.14	0	-10	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	428	8.01	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
37	20241224	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	60	2	1.61	14407760	3830	52.24	3730	3780	3730	4835	2605	3720	3761.82	0.14	0	-10	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	429	8.04	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.30	3400	20240805	11.18	4360	-13.30	20240405	3400	11.18	20240805	4360	-13.30	20240405	3400	11.18	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
38	20241224	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	60	2	1.61	14396455	3827	52.20	3730	3780	3730	4835	2605	3720	3761.81	0.14	0	-10	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	429	8.04	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.30	3400	20240805	11.18	4360	-13.30	20240405	3400	11.18	20240805	4360	-13.30	20240405	3400	11.18	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
39	20241224	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	55	2	1.48	5409470	1441	19.66	3730	3775	3730	4835	2605	3720	3753.97	0.14	0	59	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	429	8.03	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
40	20241224	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	30	2	0.81	5273955	1405	19.17	3730	3765	3730	4835	2605	3720	3753.70	0.14	0	60	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	426	7.98	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.99	3400	20240805	10.29	4360	-13.99	20240405	3400	10.29	20240805	4360	-13.99	20240405	3400	10.29	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
41	20241224	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	35	2	0.94	1024015	273	3.72	3730	3760	3730	4835	2605	3720	3750.97	0.14	0	80	3800	3760	3735	3695	3670	3780	3715	57	1115	500	2750	5	1	11355368	426	7.99	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.88	3400	20240805	10.44	4360	-13.88	20240405	3400	10.44	20240805	4360	-13.88	20240405	3400	10.44	20240805	0.36	N	051390	500	56 억	16064	N	N	N	N
42	20241223	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	10	2	0.27	27344850	7311	29.67	3710	3775	3710	4820	2600	3710	3740.23	0.14	0	-115	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	422	7.91	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.68	3400	20240805	9.41	4360	-14.68	20240405	3400	9.41	20240805	4360	-14.68	20240405	3400	9.41	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
43	20241223	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	45	2	1.21	19506495	5213	21.16	3710	3775	3710	4820	2600	3710	3741.89	0.14	0	-103	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	426	7.99	0.47	12	0.05	470.00	7968.00	4360	20240405	-13.88	3400	20240805	10.44	4360	-13.88	20240405	3400	10.44	20240805	4360	-13.88	20240405	3400	10.44	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
44	20241223	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	60	2	1.62	19277000	5152	20.91	3710	3775	3710	4820	2600	3710	3741.65	0.14	0	-102	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	428	8.02	0.47	12	0.05	470.00	7968.00	4360	20240405	-13.53	3400	20240805	10.88	4360	-13.53	20240405	3400	10.88	20240805	4360	-13.53	20240405	3400	10.88	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
45	20241223	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	55	2	1.48	16478450	4407	17.89	3710	3775	3710	4820	2600	3710	3739.15	0.14	0	-75	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	428	8.01	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
46	20241223	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	55	2	1.48	14399395	3855	15.65	3710	3765	3710	4820	2600	3710	3735.25	0.14	0	-73	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	428	8.01	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
47	20241223	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	55	2	1.48	14339160	3839	15.58	3710	3765	3710	4820	2600	3710	3735.13	0.14	0	-70	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	428	8.01	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.65	3400	20240805	10.74	4360	-13.65	20240405	3400	10.74	20240805	4360	-13.65	20240405	3400	10.74	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
48	20241223	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	30	2	0.81	12621720	3381	13.72	3710	3750	3710	4820	2600	3710	3733.13	0.14	0	-64	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	425	7.96	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.22	3400	20240805	10.00	4360	-14.22	20240405	3400	10.00	20240805	4360	-14.22	20240405	3400	10.00	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
49	20241223	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	30	2	0.81	1424705	384	1.56	3710	3745	3710	4820	2600	3710	3710.17	0.14	0	-57	3883	3796	3753	3666	3623	3775	3645	57	1110	500	2740	5	1	11355368	425	7.96	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.22	3400	20240805	10.00	4360	-14.22	20240405	3400	10.00	20240805	4360	-14.22	20240405	3400	10.00	20240805	0.35	N	051390	500	56 억	16179	N	N	N	N
50	20241220	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	-170	5	-4.38	90805440	24124	144.25	3840	3840	3710	5040	2720	3880	3764.11	0.14	0	-18	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	421	7.89	0.47	12	0.21	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
51	20241220	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-125	5	-3.22	63724440	16864	100.84	3840	3840	3755	5040	2720	3880	3778.73	0.14	0	450	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	426	7.99	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.88	3400	20240805	10.44	4360	-13.88	20240405	3400	10.44	20240805	4360	-13.88	20240405	3400	10.44	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
52	20241220	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-90	5	-2.32	60120935	15905	95.10	3840	3840	3755	5040	2720	3880	3780.00	0.14	0	234	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	430	8.06	0.48	12	0.14	470.00	7968.00	4360	20240405	-13.07	3400	20240805	11.47	4360	-13.07	20240405	3400	11.47	20240805	4360	-13.07	20240405	3400	11.47	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
53	20241220	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-100	5	-2.58	38024660	10031	59.98	3840	3840	3765	5040	2720	3880	3790.71	0.14	0	17	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	429	8.04	0.47	12	0.09	470.00	7968.00	4360	20240405	-13.30	3400	20240805	11.18	4360	-13.30	20240405	3400	11.18	20240805	4360	-13.30	20240405	3400	11.18	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
54	20241220	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-90	5	-2.32	23153915	6092	36.43	3840	3840	3765	5040	2720	3880	3800.71	0.14	0	-95	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	430	8.06	0.48	12	0.05	470.00	7968.00	4360	20240405	-13.07	3400	20240805	11.47	4360	-13.07	20240405	3400	11.47	20240805	4360	-13.07	20240405	3400	11.47	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
55	20241220	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-90	5	-2.32	21465820	5645	33.75	3840	3840	3765	5040	2720	3880	3802.63	0.14	0	-88	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	430	8.06	0.48	12	0.05	470.00	7968.00	4360	20240405	-13.07	3400	20240805	11.47	4360	-13.07	20240405	3400	11.47	20240805	4360	-13.07	20240405	3400	11.47	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
56	20241220	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-70	5	-1.80	14956430	3921	23.45	3840	3840	3790	5040	2720	3880	3814.44	0.14	0	-48	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	433	8.11	0.48	12	0.03	470.00	7968.00	4360	20240405	-12.61	3400	20240805	12.06	4360	-12.61	20240405	3400	12.06	20240805	4360	-12.61	20240405	3400	12.06	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
57	20241220	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-70	5	-1.80	862285	225	1.35	3840	3840	3810	5040	2720	3880	3832.38	0.14	0	-62	3973	3926	3838	3791	3703	3882	3747	57	1160	500	2870	5	1	11355368	433	8.11	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.61	3400	20240805	12.06	4360	-12.61	20240405	3400	12.06	20240805	4360	-12.61	20240405	3400	12.06	20240805	0.31	N	051390	500	56 억	16197	N	N	N	N
58	20241219	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-15	5	-0.39	63797185	16724	63.18	3885	3885	3750	5060	2730	3895	3811.42	0.14	0	-109	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	441	8.26	0.49	12	0.15	470.00	7968.00	4360	20240405	-11.01	3400	20240805	14.12	4360	-11.01	20240405	3400	14.12	20240805	4360	-11.01	20240405	3400	14.12	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
59	20241219	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-95	5	-2.44	49778620	13073	49.39	3885	3885	3750	5060	2730	3895	3807.74	0.14	0	-103	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	432	8.09	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.84	3400	20240805	11.76	4360	-12.84	20240405	3400	11.76	20240805	4360	-12.84	20240405	3400	11.76	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
60	20241219	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-95	5	-2.44	44679455	11731	44.32	3885	3885	3750	5060	2730	3895	3808.67	0.14	0	-87	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	432	8.09	0.48	12	0.10	470.00	7968.00	4360	20240405	-12.84	3400	20240805	11.76	4360	-12.84	20240405	3400	11.76	20240805	4360	-12.84	20240405	3400	11.76	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
61	20241219	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-90	5	-2.31	43319930	11372	42.96	3885	3885	3750	5060	2730	3895	3809.35	0.14	0	-54	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	432	8.10	0.48	12	0.10	470.00	7968.00	4360	20240405	-12.73	3400	20240805	11.91	4360	-12.73	20240405	3400	11.91	20240805	4360	-12.73	20240405	3400	11.91	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
62	20241219	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-80	5	-2.05	43064095	11305	42.71	3885	3885	3750	5060	2730	3895	3809.30	0.14	0	-52	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	433	8.12	0.48	12	0.10	470.00	7968.00	4360	20240405	-12.50	3400	20240805	12.21	4360	-12.50	20240405	3400	12.21	20240805	4360	-12.50	20240405	3400	12.21	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
63	20241219	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-85	5	-2.18	30477215	7997	30.21	3885	3885	3750	5060	2730	3895	3811.08	0.14	0	-46	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	433	8.11	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.61	3400	20240805	12.06	4360	-12.61	20240405	3400	12.06	20240805	4360	-12.61	20240405	3400	12.06	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
64	20241219	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-75	5	-1.93	21143270	5546	20.95	3885	3885	3750	5060	2730	3895	3812.35	0.14	0	-37	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	434	8.13	0.48	12	0.05	470.00	7968.00	4360	20240405	-12.39	3400	20240805	12.35	4360	-12.39	20240405	3400	12.35	20240805	4360	-12.39	20240405	3400	12.35	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
65	20241219	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-40	5	-1.03	814350	211	0.80	3885	3885	3855	5060	2730	3895	3859.48	0.14	0	-17	4115	4005	3890	3780	3665	4060	3835	57	1165	500	2880	5	1	11355368	438	8.20	0.48	12	0.00	470.00	7968.00	4360	20240405	-11.58	3400	20240805	13.38	4360	-11.58	20240405	3400	13.38	20240805	4360	-11.58	20240405	3400	13.38	20240805	0.34	N	051390	500	56 억	16306	N	N	N	N
66	20241218	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	120	2	3.18	101761110	26469	36.52	3785	4000	3775	4905	2645	3775	3846.48	0.15	0	-583	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	442	8.29	0.49	12	0.23	470.00	7968.00	4360	20240405	-10.67	3400	20240805	14.56	4360	-10.67	20240405	3400	14.56	20240805	4360	-10.67	20240405	3400	14.56	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
67	20241218	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	110	2	2.91	98086880	25526	35.22	3785	4000	3775	4905	2645	3775	3844.61	0.15	0	-494	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	441	8.27	0.49	12	0.22	470.00	7968.00	4360	20240405	-10.89	3400	20240805	14.26	4360	-10.89	20240405	3400	14.26	20240805	4360	-10.89	20240405	3400	14.26	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
68	20241218	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	85	2	2.25	85744455	22342	30.83	3785	4000	3775	4905	2645	3775	3839.93	0.15	0	-546	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	438	8.21	0.48	12	0.20	470.00	7968.00	4360	20240405	-11.47	3400	20240805	13.53	4360	-11.47	20240405	3400	13.53	20240805	4360	-11.47	20240405	3400	13.53	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
69	20241218	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	30	2	0.79	73641730	19169	26.45	3785	4000	3775	4905	2645	3775	3844.34	0.15	0	-423	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	432	8.10	0.48	12	0.17	470.00	7968.00	4360	20240405	-12.73	3400	20240805	11.91	4360	-12.73	20240405	3400	11.91	20240805	4360	-12.73	20240405	3400	11.91	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
70	20241218	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	65	2	1.72	71968650	18730	25.84	3785	4000	3775	4905	2645	3775	3845.15	0.15	0	-397	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	436	8.17	0.48	12	0.16	470.00	7968.00	4360	20240405	-11.93	3400	20240805	12.94	4360	-11.93	20240405	3400	12.94	20240805	4360	-11.93	20240405	3400	12.94	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
71	20241218	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	45	2	1.19	53477005	13894	19.17	3785	4000	3775	4905	2645	3775	3853.01	0.15	0	-536	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	434	8.13	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.39	3400	20240805	12.35	4360	-12.39	20240405	3400	12.35	20240805	4360	-12.39	20240405	3400	12.35	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
72	20241218	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	60	2	1.59	45368905	11767	16.24	3785	4000	3775	4905	2645	3775	3860.91	0.15	0	-541	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	435	8.16	0.48	12	0.10	470.00	7968.00	4360	20240405	-12.04	3400	20240805	12.79	4360	-12.04	20240405	3400	12.79	20240805	4360	-12.04	20240405	3400	12.79	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
73	20241218	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	165	2	4.37	10953865	2813	3.88	3785	4000	3785	4905	2645	3775	3935.49	0.15	0	-174	4055	3915	3835	3695	3615	3875	3655	57	1130	500	2790	5	1	11355368	447	8.38	0.49	12	0.02	470.00	7968.00	4360	20240405	-9.63	3400	20240805	15.88	4360	-9.63	20240405	3400	15.88	20240805	4360	-9.63	20240405	3400	15.88	20240805	0.32	N	051390	500	56 억	16878	N	N	N	N
74	20241217	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-85	5	-2.20	277032150	72369	117.52	3890	3975	3755	5010	2705	3860	3828.05	0.14	0	1208	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	429	8.03	0.47	12	0.64	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
75	20241217	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-85	5	-2.20	271817630	70985	115.27	3890	3975	3755	5010	2705	3860	3829.23	0.14	0	1744	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	429	8.03	0.47	12	0.63	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
76	20241217	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	0	3	0.00	208406070	54204	88.02	3890	3975	3760	5010	2705	3860	3844.85	0.14	0	404	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	438	8.21	0.48	12	0.48	470.00	7968.00	4360	20240405	-11.47	3400	20240805	13.53	4360	-11.47	20240405	3400	13.53	20240805	4360	-11.47	20240405	3400	13.53	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
77	20241217	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-45	5	-1.17	188856140	49172	79.85	3890	3975	3760	5010	2705	3860	3840.73	0.14	0	498	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	433	8.12	0.48	12	0.43	470.00	7968.00	4360	20240405	-12.50	3400	20240805	12.21	4360	-12.50	20240405	3400	12.21	20240805	4360	-12.50	20240405	3400	12.21	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
78	20241217	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-30	5	-0.78	155178330	40562	65.87	3890	3900	3760	5010	2705	3860	3825.71	0.14	0	981	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	435	8.15	0.48	12	0.36	470.00	7968.00	4360	20240405	-12.16	3400	20240805	12.65	4360	-12.16	20240405	3400	12.65	20240805	4360	-12.16	20240405	3400	12.65	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
79	20241217	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-60	5	-1.55	149836455	39160	63.59	3890	3900	3760	5010	2705	3860	3826.26	0.14	0	1288	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	432	8.09	0.48	12	0.34	470.00	7968.00	4360	20240405	-12.84	3400	20240805	11.76	4360	-12.84	20240405	3400	11.76	20240805	4360	-12.84	20240405	3400	11.76	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
80	20241217	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-75	5	-1.94	145898775	38118	61.90	3890	3900	3760	5010	2705	3860	3827.56	0.14	0	1289	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	430	8.05	0.48	12	0.34	470.00	7968.00	4360	20240405	-13.19	3400	20240805	11.32	4360	-13.19	20240405	3400	11.32	20240805	4360	-13.19	20240405	3400	11.32	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
81	20241217	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	20	2	0.52	21883665	5654	9.18	3890	3900	3855	5010	2705	3860	3870.47	0.14	0	236	4083	3971	3833	3721	3583	4027	3777	57	1150	500	2850	5	1	11355368	441	8.26	0.49	12	0.05	470.00	7968.00	4360	20240405	-11.01	3400	20240805	14.12	4360	-11.01	20240405	3400	14.12	20240805	4360	-11.01	20240405	3400	14.12	20240805	0.32	N	051390	500	56 억	15670	N	N	N	N
82	20241216	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	165	2	4.47	226082330	59513	3527.74	3695	3945	3695	4800	2590	3695	3798.87	0.13	0	1358	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	438	8.21	0.48	12	0.52	470.00	7968.00	4360	20240405	-11.47	3400	20240805	13.53	4360	-11.47	20240405	3400	13.53	20240805	4360	-11.47	20240405	3400	13.53	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
83	20241216	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	145	2	3.92	215715325	56823	3368.29	3695	3945	3695	4800	2590	3695	3796.27	0.13	0	1436	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	436	8.17	0.48	12	0.50	470.00	7968.00	4360	20240405	-11.93	3400	20240805	12.94	4360	-11.93	20240405	3400	12.94	20240805	4360	-11.93	20240405	3400	12.94	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
84	20241216	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	80	2	2.17	200591665	52872	3134.08	3695	3945	3695	4800	2590	3695	3793.91	0.13	0	1592	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	429	8.03	0.47	12	0.47	470.00	7968.00	4360	20240405	-13.42	3400	20240805	11.03	4360	-13.42	20240405	3400	11.03	20240805	4360	-13.42	20240405	3400	11.03	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
85	20241216	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	140	2	3.79	134864835	35399	2098.34	3695	3945	3695	4800	2590	3695	3809.85	0.13	0	1286	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	435	8.16	0.48	12	0.31	470.00	7968.00	4360	20240405	-12.04	3400	20240805	12.79	4360	-12.04	20240405	3400	12.79	20240805	4360	-12.04	20240405	3400	12.79	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
86	20241216	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	55	2	1.49	24704475	6619	392.35	3695	3775	3695	4800	2590	3695	3732.36	0.13	0	914	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	426	7.98	0.47	12	0.06	470.00	7968.00	4360	20240405	-13.99	3400	20240805	10.29	4360	-13.99	20240405	3400	10.29	20240805	4360	-13.99	20240405	3400	10.29	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
87	20241216	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	60	2	1.62	24681975	6613	392.00	3695	3775	3695	4800	2590	3695	3732.34	0.13	0	914	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	426	7.99	0.47	12	0.06	470.00	7968.00	4360	20240405	-13.88	3400	20240805	10.44	4360	-13.88	20240405	3400	10.44	20240805	4360	-13.88	20240405	3400	10.44	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
88	20241216	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	60	2	1.62	14219725	3806	225.61	3695	3775	3695	4800	2590	3695	3736.13	0.13	0	33	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	426	7.99	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.88	3400	20240805	10.44	4360	-13.88	20240405	3400	10.44	20240805	4360	-13.88	20240405	3400	10.44	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
89	20241216	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	0	3	0.00	262345	71	4.21	3695	3695	3695	4800	2590	3695	3695.00	0.13	0	-4	3745	3720	3690	3665	3635	3732	3677	57	1105	500	2730	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.32	N	051390	500	56 억	14312	N	N	N	N
90	20241213	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	30	2	0.82	6229475	1687	86.25	3660	3715	3660	4760	2570	3665	3692.63	0.13	0	-117	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	420	7.86	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
91	20241213	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	35	2	0.95	6144695	1664	85.07	3660	3715	3660	4760	2570	3665	3692.73	0.13	0	-109	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
92	20241213	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	45	2	1.23	5270280	1427	72.96	3660	3715	3660	4760	2570	3665	3693.26	0.13	0	-120	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	421	7.89	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
93	20241213	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	20	2	0.55	2735880	742	37.93	3660	3710	3660	4760	2570	3665	3687.17	0.13	0	-62	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	418	7.84	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
94	20241213	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	20	2	0.55	1998880	542	27.71	3660	3710	3660	4760	2570	3665	3687.97	0.13	0	-62	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	418	7.84	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
95	20241213	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	5	2	0.14	216230	59	3.02	3660	3690	3660	4760	2570	3665	3664.92	0.13	0	-10	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	417	7.81	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
96	20241213	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	5	2	0.14	183200	50	2.56	3660	3690	3660	4760	2570	3665	3664.00	0.13	0	-4	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	417	7.81	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
97	20241213	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-5	5	-0.14	150090	41	2.10	3660	3690	3660	4760	2570	3665	3660.73	0.13	0	-5	3785	3725	3695	3635	3605	3710	3620	57	1095	500	2710	5	1	11355368	416	7.79	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.32	N	051390	500	56 억	14429	N	N	N	N
98	20241212	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-35	5	-0.95	7225285	1956	52.08	3700	3755	3665	4810	2590	3700	3693.91	0.13	0	-2	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	416	7.80	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
99	20241212	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-35	5	-0.95	6411655	1734	46.17	3700	3755	3665	4810	2590	3700	3697.61	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	416	7.80	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
100	20241212	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-10	5	-0.27	2972115	798	21.25	3700	3755	3690	4810	2590	3700	3724.45	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	419	7.85	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
101	20241212	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	2964735	796	21.19	3700	3755	3690	4810	2590	3700	3724.54	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	420	7.86	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
102	20241212	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-10	5	-0.27	2961040	795	21.17	3700	3755	3690	4810	2590	3700	3724.58	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	419	7.85	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
103	20241212	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	0	3	0.00	2717330	729	19.41	3700	3755	3700	4810	2590	3700	3727.48	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
104	20241212	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	5	2	0.14	2258530	605	16.11	3700	3755	3700	4810	2590	3700	3733.11	0.13	0	5	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
105	20241212	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	0	3	0.00	22200	6	0.16	3700	3700	3700	4810	2590	3700	3700.00	0.13	0	0	3740	3720	3680	3660	3620	3730	3670	57	1110	500	2730	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.35	N	051390	500	56 억	14431	N	N	N	N
106	20241211	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	50	2	1.37	13770060	3756	56.07	3655	3700	3640	4745	2555	3650	3666.15	0.13	0	-47	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
107	20241211	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	9474435	2585	38.59	3655	3695	3640	4745	2555	3650	3665.16	0.13	0	-63	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	417	7.81	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
108	20241211	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	8061485	2200	32.84	3655	3695	3640	4745	2555	3650	3664.31	0.13	0	46	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	417	7.81	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
109	20241211	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	8061485	2200	32.84	3655	3695	3640	4745	2555	3650	3664.31	0.13	0	46	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	417	7.81	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
110	20241211	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	8061485	2200	32.84	3655	3695	3640	4745	2555	3650	3664.31	0.13	0	46	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	417	7.81	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
111	20241211	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	0	3	0.00	2786695	762	11.37	3655	3685	3650	4745	2555	3650	3657.08	0.13	0	-37	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	414	7.77	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
112	20241211	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	1457305	398	5.94	3655	3680	3655	4745	2555	3650	3661.57	0.13	0	-37	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	417	7.81	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
113	20241211	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	5	2	0.14	157165	43	0.64	3655	3655	3655	4745	2555	3650	3655.00	0.13	0	0	3723	3686	3623	3586	3523	3705	3605	57	1095	500	2700	5	1	11355368	415	7.78	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.35	N	051390	500	56 억	14478	N	N	N	N
114	20241210	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	90	2	2.53	24201605	6695	83.58	3560	3660	3560	4625	2495	3560	3614.88	0.13	0	-67	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	414	7.77	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
115	20241210	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	100	2	2.81	23245305	6433	80.31	3560	3660	3560	4625	2495	3560	3613.45	0.13	0	-57	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	416	7.79	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
116	20241210	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	90	2	2.53	22715715	6288	78.50	3560	3660	3560	4625	2495	3560	3612.55	0.13	0	-49	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	414	7.77	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
117	20241210	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	90	2	2.53	22715715	6288	78.50	3560	3660	3560	4625	2495	3560	3612.55	0.13	0	-49	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	414	7.77	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
118	20241210	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	95	2	2.67	8617280	2364	29.51	3560	3660	3560	4625	2495	3560	3645.21	0.13	0	-38	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	415	7.78	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
119	20241210	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	75	2	2.11	4931680	1357	16.94	3560	3660	3560	4625	2495	3560	3634.25	0.13	0	-36	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	413	7.73	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
120	20241210	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	95	2	2.67	2401210	660	8.24	3560	3655	3560	4625	2495	3560	3638.20	0.13	0	-12	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	415	7.78	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
121	20241210	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	0	3	0.00	178000	50	0.62	3560	3560	3560	4625	2495	3560	3560.00	0.13	0	0	3710	3635	3590	3515	3470	3612	3492	57	1065	500	2630	5	1	11355368	404	7.57	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.36	N	051390	500	56 억	14545	N	N	N	N
122	20241209	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-110	5	-3.00	28623640	7980	68.79	3665	3665	3545	4770	2570	3670	3586.96	0.13	0	160	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	404	7.57	0.45	12	0.07	470.00	7968.00	4360	20240405	-18.35	3400	20240805	4.71	4360	-18.35	20240405	3400	4.71	20240805	4360	-18.35	20240405	3400	4.71	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
123	20241209	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-40	5	-1.09	19793225	5510	47.50	3665	3665	3545	4770	2570	3670	3592.24	0.13	0	125	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	412	7.72	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
124	20241209	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-35	5	-0.95	19724340	5491	47.34	3665	3665	3545	4770	2570	3670	3592.12	0.13	0	126	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	413	7.73	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
125	20241209	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-25	5	-0.68	19431910	5410	46.64	3665	3665	3545	4770	2570	3670	3591.85	0.13	0	126	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	414	7.76	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
126	20241209	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-5	5	-0.14	19337100	5384	46.41	3665	3665	3545	4770	2570	3670	3591.59	0.13	0	126	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	416	7.80	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
127	20241209	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-70	5	-1.91	16055405	4475	38.58	3665	3665	3545	4770	2570	3670	3587.80	0.13	0	196	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	409	7.66	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
128	20241209	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-55	5	-1.50	14283735	3984	34.34	3665	3665	3545	4770	2570	3670	3585.27	0.13	0	200	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	410	7.69	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
129	20241209	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-100	5	-2.72	1621185	449	3.87	3665	3665	3570	4770	2570	3670	3610.66	0.13	0	30	3783	3726	3638	3581	3493	3682	3537	57	1100	500	2710	5	1	11355368	405	7.60	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.12	3400	20240805	5.00	4360	-18.12	20240405	3400	5.00	20240805	4360	-18.12	20240405	3400	5.00	20240805	0.36	N	051390	500	56 억	14385	N	N	N	N
130	20241206	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-20	5	-0.54	41920555	11598	145.91	3690	3695	3550	4795	2585	3690	3614.46	0.13	0	-63	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	417	7.81	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
131	20241206	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-85	5	-2.30	34394420	9539	120.00	3690	3695	3550	4795	2585	3690	3605.66	0.13	0	8	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	409	7.67	0.45	12	0.08	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
132	20241206	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-95	5	-2.57	27508900	7628	95.96	3690	3695	3550	4795	2585	3690	3606.31	0.13	0	79	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	408	7.65	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
133	20241206	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-70	5	-1.90	7811825	2133	26.83	3690	3695	3620	4795	2585	3690	3662.37	0.13	0	-32	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
134	20241206	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-30	5	-0.81	5479010	1492	18.77	3690	3695	3660	4795	2585	3690	3672.26	0.13	0	-25	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	416	7.79	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
135	20241206	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-15	5	-0.41	2882695	784	9.86	3690	3695	3660	4795	2585	3690	3676.91	0.13	0	-11	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	417	7.82	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
136	20241206	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-20	5	-0.54	2235955	608	7.65	3690	3695	3660	4795	2585	3690	3677.56	0.13	0	-11	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	417	7.81	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
137	20241206	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	0	3	0.00	22140	6	0.08	3690	3690	3690	4795	2585	3690	3690.00	0.13	0	0	3736	3712	3691	3667	3646	3702	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14440	N	N	N	N
138	20241205	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	29295740	7944	47.20	3695	3715	3670	4800	2590	3695	3687.78	0.13	0	-624	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
139	20241205	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	29221940	7924	47.09	3695	3715	3670	4800	2590	3695	3687.78	0.13	0	-617	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
140	20241205	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	25845265	7005	41.62	3695	3715	3670	4800	2590	3695	3689.55	0.13	0	-617	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
141	20241205	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	25513175	6915	41.09	3695	3715	3670	4800	2590	3695	3689.54	0.13	0	-617	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
142	20241205	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	15	2	0.41	22265520	6034	35.85	3695	3715	3670	4800	2590	3695	3690.01	0.13	0	-617	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	421	7.89	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
143	20241205	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	15	2	0.41	21809230	5911	35.12	3695	3710	3670	4800	2590	3695	3689.60	0.13	0	-622	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	421	7.89	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
144	20241205	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	12218135	3317	19.71	3695	3705	3670	4800	2590	3695	3683.49	0.13	0	23	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	419	7.85	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
145	20241205	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-25	5	-0.68	5015040	1365	8.11	3695	3695	3670	4800	2590	3695	3674.02	0.13	0	0	3725	3710	3685	3670	3645	3697	3657	57	1105	500	2730	5	1	11355368	417	7.81	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.36	N	051390	500	56 억	14417	N	N	N	N
146	20241204	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	61992210	16824	404.91	3700	3700	3660	4810	2590	3700	3684.75	0.13	0	-141	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.86	0.46	12	0.15	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
147	20241204	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	61600540	16718	402.36	3700	3700	3660	4810	2590	3700	3684.68	0.13	0	-122	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.86	0.46	12	0.15	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
148	20241204	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	0	3	0.00	60735065	16483	396.70	3700	3700	3660	4810	2590	3700	3684.71	0.13	0	-122	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.87	0.46	12	0.15	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
149	20241204	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	0	3	0.00	60205965	16340	393.26	3700	3700	3660	4810	2590	3700	3684.58	0.13	0	-122	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.87	0.46	12	0.14	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
150	20241204	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-20	5	-0.54	59774235	16223	390.45	3700	3700	3660	4810	2590	3700	3684.54	0.13	0	-100	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	418	7.83	0.46	12	0.14	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
151	20241204	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	37127240	10078	242.55	3700	3700	3670	4810	2590	3700	3683.99	0.13	0	-84	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.86	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
152	20241204	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	0	3	0.00	7190005	1950	46.93	3700	3700	3675	4810	2590	3700	3687.18	0.13	0	-7	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
153	20241204	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-5	5	-0.14	269765	73	1.76	3700	3700	3695	4810	2590	3700	3695.41	0.13	0	0	3763	3731	3713	3681	3663	3722	3672	57	1110	500	2730	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.37	N	051390	500	56 억	14558	N	N	N	N
154	20241203	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-5	5	-0.13	15451420	4155	38.48	3740	3745	3695	4815	2595	3705	3718.75	0.13	0	104	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	420	7.87	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
155	20241203	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	0	3	0.00	13894695	3735	34.59	3740	3745	3695	4815	2595	3705	3720.13	0.13	0	110	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
156	20241203	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-5	5	-0.13	9500145	2551	23.62	3740	3745	3695	4815	2595	3705	3724.09	0.13	0	-8	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
157	20241203	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	0	3	0.00	7956045	2134	19.76	3740	3745	3700	4815	2595	3705	3728.23	0.13	0	-23	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
158	20241203	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	0	3	0.00	7618195	2043	18.92	3740	3745	3705	4815	2595	3705	3728.93	0.13	0	-27	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
159	20241203	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	10	2	0.27	6971280	1869	17.31	3740	3745	3710	4815	2595	3705	3729.95	0.13	0	-40	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	422	7.90	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.79	3400	20240805	9.26	4360	-14.79	20240405	3400	9.26	20240805	4360	-14.79	20240405	3400	9.26	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
160	20241203	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	20	2	0.54	2032990	544	5.04	3740	3745	3710	4815	2595	3705	3737.11	0.13	0	1	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	423	7.93	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.56	3400	20240805	9.56	4360	-14.56	20240405	3400	9.56	20240805	4360	-14.56	20240405	3400	9.56	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
161	20241203	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	40	2	1.08	1694240	453	4.19	3740	3745	3740	4815	2595	3705	3740.04	0.13	0	0	3765	3735	3695	3665	3625	3715	3645	57	1110	500	2740	5	1	11355368	425	7.97	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.11	3400	20240805	10.15	4360	-14.11	20240405	3400	10.15	20240805	4360	-14.11	20240405	3400	10.15	20240805	0.41	N	051390	500	56 억	14451	N	N	N	N
162	20241202	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-10	5	-0.27	39908220	10799	103.29	3715	3725	3655	4825	2605	3715	3695.55	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
163	20241202	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-45	5	-1.21	33476460	9048	86.54	3715	3725	3670	4825	2605	3715	3699.87	0.13	0	-95	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	417	7.81	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
164	20241202	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-10	5	-0.27	10823270	2916	27.89	3715	3725	3705	4825	2605	3715	3711.68	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
165	20241202	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-10	5	-0.27	9789515	2637	25.22	3715	3725	3705	4825	2605	3715	3712.37	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
166	20241202	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	-5	5	-0.13	8018400	2159	20.65	3715	3725	3705	4825	2605	3715	3713.94	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
167	20241202	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	10	2	0.27	6795330	1829	17.49	3715	3725	3705	4825	2605	3715	3715.33	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	423	7.93	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.56	3400	20240805	9.56	4360	-14.56	20240405	3400	9.56	20240805	4360	-14.56	20240405	3400	9.56	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
168	20241202	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	5	2	0.13	6348920	1709	16.35	3715	3720	3705	4825	2605	3715	3714.99	0.13	0	-160	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	422	7.91	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.68	3400	20240805	9.41	4360	-14.68	20240405	3400	9.41	20240805	4360	-14.68	20240405	3400	9.41	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N
169	20241202	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	0	3	0.00	159745	43	0.41	3715	3715	3715	4825	2605	3715	3715.00	0.13	0	0	3761	3737	3716	3692	3671	3727	3682	57	1110	500	2740	5	1	11355368	422	7.90	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.79	3400	20240805	9.26	4360	-14.79	20240405	3400	9.26	20240805	4360	-14.79	20240405	3400	9.26	20240805	0.42	N	051390	500	56 억	14451	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History