KissMeData/065660/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
3	20241231	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
4	20241231	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
5	20241231	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
6	20241231	120631	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
7	20241231	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
8	20241231	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
9	20241231	090632	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	768750980	41186	98.66	18600	18900	18150	24150	13020	18600	18662.10	3.63	351	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	353136	N	N	N	N
10	20241230	160627	57	100.00	KOSDAQ		유통	N	N	N	N	N	18890	290	2	1.56	759272200	40684	97.46	18600	18900	18150	24150	13020	18600	18662.10	3.63	0	392	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1838	-64.69	1.42	12	0.42	-292.00	13302.00	20400	20241224	-7.40	13100	20240805	44.20	20400	-7.40	20241224	13100	44.20	20240805	20400	-7.40	20241224	13100	44.20	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
11	20241230	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	18770	170	2	0.91	677708300	36352	87.08	18600	18900	18150	24150	13020	18600	18642.95	3.63	0	1276	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1827	-64.28	1.41	12	0.37	-292.00	13302.00	20400	20241224	-7.99	13100	20240805	43.28	20400	-7.99	20241224	13100	43.28	20240805	20400	-7.99	20241224	13100	43.28	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
12	20241230	140630	57	100.00	KOSDAQ		유통	N	N	N	N	N	18570	-30	5	-0.16	309846390	16734	40.09	18600	18740	18150	24150	13020	18600	18515.97	3.63	0	-466	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1807	-63.60	1.40	12	0.17	-292.00	13302.00	20400	20241224	-8.97	13100	20240805	41.76	20400	-8.97	20241224	13100	41.76	20240805	20400	-8.97	20241224	13100	41.76	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
13	20241230	130629	57	100.00	KOSDAQ		유통	N	N	N	N	N	18520	-80	5	-0.43	280084350	15126	36.23	18600	18740	18150	24150	13020	18600	18516.74	3.63	0	-343	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1802	-63.42	1.39	12	0.16	-292.00	13302.00	20400	20241224	-9.22	13100	20240805	41.37	20400	-9.22	20241224	13100	41.37	20240805	20400	-9.22	20241224	13100	41.37	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
14	20241230	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	18720	120	2	0.65	245803590	13286	31.83	18600	18740	18150	24150	13020	18600	18500.94	3.63	0	-372	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1822	-64.11	1.41	12	0.14	-292.00	13302.00	20400	20241224	-8.24	13100	20240805	42.90	20400	-8.24	20241224	13100	42.90	20240805	20400	-8.24	20241224	13100	42.90	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
15	20241230	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	18410	-190	5	-1.02	166818200	9040	21.66	18600	18740	18150	24150	13020	18600	18453.32	3.63	0	81	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1792	-63.05	1.38	12	0.09	-292.00	13302.00	20400	20241224	-9.75	13100	20240805	40.53	20400	-9.75	20241224	13100	40.53	20240805	20400	-9.75	20241224	13100	40.53	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
16	20241230	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	18360	-240	5	-1.29	117414640	6361	15.24	18600	18740	18150	24150	13020	18600	18458.50	3.63	0	321	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1787	-62.88	1.38	12	0.07	-292.00	13302.00	20400	20241224	-10.00	13100	20240805	40.15	20400	-10.00	20241224	13100	40.15	20240805	20400	-10.00	20241224	13100	40.15	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
17	20241230	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	-310	5	-1.67	24308010	1328	3.18	18600	18600	18150	24150	13020	18600	18304.00	3.63	0	650	19613	19106	18433	17926	17253	18770	17590	49	5550	500	13020	10	1	9731373	1780	-62.64	1.37	12	0.01	-292.00	13302.00	20400	20241224	-10.34	13100	20240805	39.62	20400	-10.34	20241224	13100	39.62	20240805	20400	-10.34	20241224	13100	39.62	20240805	0.36	N	065660	500	48 억	352785	N	N	N	N
18	20241227	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	18600	40	2	0.22	761542960	41640	36.14	18930	18940	17760	24100	13000	18560	18287.61	3.59	0	3184	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1810	-63.70	1.40	12	0.43	-292.00	13302.00	20400	20241224	-8.82	13100	20240805	41.98	20400	-8.82	20241224	13100	41.98	20240805	20400	-8.82	20241224	13100	41.98	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
19	20241227	150626	57	100.00	KOSDAQ		유통	N	N	N	N	N	18580	20	2	0.11	678758570	37182	32.27	18930	18940	17760	24100	13000	18560	18255.03	3.59	0	4405	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1808	-63.63	1.40	12	0.38	-292.00	13302.00	20400	20241224	-8.92	13100	20240805	41.83	20400	-8.92	20241224	13100	41.83	20240805	20400	-8.92	20241224	13100	41.83	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
20	20241227	140628	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-540	5	-2.91	587004110	32160	27.91	18930	18940	17760	24100	13000	18560	18252.62	3.59	0	3389	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1754	-61.71	1.35	12	0.33	-292.00	13302.00	20400	20241224	-11.67	13100	20240805	37.56	20400	-11.67	20241224	13100	37.56	20240805	20400	-11.67	20241224	13100	37.56	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
21	20241227	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	17970	-590	5	-3.18	526942910	28803	25.00	18930	18940	17860	24100	13000	18560	18294.72	3.59	0	2404	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1749	-61.54	1.35	12	0.30	-292.00	13302.00	20400	20241224	-11.91	13100	20240805	37.18	20400	-11.91	20241224	13100	37.18	20240805	20400	-11.91	20241224	13100	37.18	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
22	20241227	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	18030	-530	5	-2.86	357555490	19385	16.83	18930	18940	17970	24100	13000	18560	18444.96	3.59	0	147	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1755	-61.75	1.36	12	0.20	-292.00	13302.00	20400	20241224	-11.62	13100	20240805	37.63	20400	-11.62	20241224	13100	37.63	20240805	20400	-11.62	20241224	13100	37.63	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
23	20241227	110626	57	100.00	KOSDAQ		유통	N	N	N	N	N	18000	-560	5	-3.02	277659820	15014	13.03	18930	18940	17990	24100	13000	18560	18493.39	3.59	0	-1133	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1752	-61.64	1.35	12	0.15	-292.00	13302.00	20400	20241224	-11.76	13100	20240805	37.40	20400	-11.76	20241224	13100	37.40	20240805	20400	-11.76	20241224	13100	37.40	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
24	20241227	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	18580	20	2	0.11	154698950	8308	7.21	18930	18940	18440	24100	13000	18560	18620.48	3.59	0	-1758	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1808	-63.63	1.40	12	0.09	-292.00	13302.00	20400	20241224	-8.92	13100	20240805	41.83	20400	-8.92	20241224	13100	41.83	20240805	20400	-8.92	20241224	13100	41.83	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
25	20241227	090628	57	100.00	KOSDAQ		유통	N	N	N	N	N	18600	40	2	0.22	62738180	3359	2.92	18930	18940	18480	24100	13000	18560	18677.64	3.59	0	-1354	19740	19150	18640	18050	17540	19445	18345	49	5540	500	12990	10	1	9731373	1810	-63.70	1.40	12	0.03	-292.00	13302.00	20400	20241224	-8.82	13100	20240805	41.98	20400	-8.82	20241224	13100	41.98	20240805	20400	-8.82	20241224	13100	41.98	20240805	0.39	N	065660	500	48 억	349603	N	N	N	N
26	20241226	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	18560	270	2	1.48	2141439290	114499	18.22	18480	19230	18130	23750	12810	18290	18703.01	3.54	0	4849	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1806	-63.56	1.40	12	1.18	-292.00	13302.00	20400	20241224	-9.02	13100	20240805	41.68	20400	-9.02	20241224	13100	41.68	20240805	20400	-9.02	20241224	13100	41.68	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
27	20241226	150621	57	100.00	KOSDAQ		유통	N	N	N	N	N	18600	310	2	1.69	2072380370	110775	17.62	18480	19230	18130	23750	12810	18290	18708.09	3.54	0	4896	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1810	-63.70	1.40	12	1.14	-292.00	13302.00	20400	20241224	-8.82	13100	20240805	41.98	20400	-8.82	20241224	13100	41.98	20240805	20400	-8.82	20241224	13100	41.98	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
28	20241226	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	18500	210	2	1.15	1984299740	106022	16.87	18480	19230	18130	23750	12810	18290	18716.00	3.54	0	3401	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1800	-63.36	1.39	12	1.09	-292.00	13302.00	20400	20241224	-9.31	13100	20240805	41.22	20400	-9.31	20241224	13100	41.22	20240805	20400	-9.31	20241224	13100	41.22	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
29	20241226	130622	57	100.00	KOSDAQ		유통	N	N	N	N	N	18930	640	2	3.50	1740033960	92866	14.78	18480	19230	18130	23750	12810	18290	18737.14	3.54	0	278	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1842	-64.83	1.42	12	0.95	-292.00	13302.00	20400	20241224	-7.21	13100	20240805	44.50	20400	-7.21	20241224	13100	44.50	20240805	20400	-7.21	20241224	13100	44.50	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
30	20241226	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	18870	580	2	3.17	1669197110	89133	14.18	18480	19230	18130	23750	12810	18290	18727.14	3.54	0	685	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1836	-64.62	1.42	12	0.92	-292.00	13302.00	20400	20241224	-7.50	13100	20240805	44.05	20400	-7.50	20241224	13100	44.05	20240805	20400	-7.50	20241224	13100	44.05	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
31	20241226	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	19010	720	2	3.94	1090594000	58877	9.37	18480	19130	18130	23750	12810	18290	18523.34	3.54	0	5114	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1850	-65.10	1.43	12	0.61	-292.00	13302.00	20400	20241224	-6.81	13100	20240805	45.11	20400	-6.81	20241224	13100	45.11	20240805	20400	-6.81	20241224	13100	45.11	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
32	20241226	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	18620	330	2	1.80	784971970	42587	6.78	18480	18950	18130	23750	12810	18290	18432.26	3.54	0	173	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1812	-63.77	1.40	12	0.44	-292.00	13302.00	20400	20241224	-8.73	13100	20240805	42.14	20400	-8.73	20241224	13100	42.14	20240805	20400	-8.73	20241224	13100	42.14	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
33	20241226	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	18200	-90	5	-0.49	289338630	15784	2.51	18480	18640	18130	23750	12810	18290	18331.19	3.54	0	-2595	22930	20610	18080	15760	13230	21770	16920	49	5460	500	12800	10	1	9731373	1771	-62.33	1.37	12	0.16	-292.00	13302.00	20400	20241224	-10.78	13100	20240805	38.93	20400	-10.78	20241224	13100	38.93	20240805	20400	-10.78	20241224	13100	38.93	20240805	0.39	N	065660	500	48 억	344807	N	N	N	N
34	20241224	160621	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18290	2590	2	16.50	11966543490	626445	8302.78	15550	20400	15550	20400	10990	15700	19102.98	3.65	0	-10347	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1780	-62.64	1.37	12	6.44	-292.00	13302.00	20400	20241224	-10.34	13100	20240805	39.62	20400	-10.34	20241224	13100	39.62	20240805	20400	-10.34	20241224	13100	39.62	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
35	20241224	150621	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18250	2550	2	16.24	11613123330	607104	8046.44	15550	20400	15550	20400	10990	15700	19128.72	3.65	0	-10898	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1776	-62.50	1.37	12	6.24	-292.00	13302.00	20400	20241224	-10.54	13100	20240805	39.31	20400	-10.54	20241224	13100	39.31	20240805	20400	-10.54	20241224	13100	39.31	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
36	20241224	140619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	18960	3260	2	20.76	10389093490	540809	7167.78	15550	20400	15550	20400	10990	15700	19210.28	3.65	0	-22170	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1845	-64.93	1.43	12	5.56	-292.00	13302.00	20400	20241224	-7.06	13100	20240805	44.73	20400	-7.06	20241224	13100	44.73	20240805	20400	-7.06	20241224	13100	44.73	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
37	20241224	130621	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	19460	3760	2	23.95	8405771340	437311	5796.04	15550	20400	15550	20400	10990	15700	19221.50	3.65	0	-24444	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1894	-66.64	1.46	12	4.49	-292.00	13302.00	20400	20241224	-4.61	13100	20240805	48.55	20400	-4.61	20241224	13100	48.55	20240805	20400	-4.61	20241224	13100	48.55	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
38	20241224	120620	57	100.00	KOSDAQ		유통	N	N	N	N	N	17100	1400	2	8.92	652276270	39187	519.38	15550	17500	15550	20400	10990	15700	16645.22	3.65	0	-10961	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1664	-58.56	1.29	12	0.40	-292.00	13302.00	19150	20240405	-10.70	13100	20240805	30.53	19150	-10.70	20240405	13100	30.53	20240805	19150	-10.70	20240405	13100	30.53	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
39	20241224	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	15940	240	2	1.53	126290540	7958	105.47	15550	16570	15550	20400	10990	15700	15869.63	3.65	0	-2132	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1551	-54.59	1.20	12	0.08	-292.00	13302.00	19150	20240405	-16.76	13100	20240805	21.68	19150	-16.76	20240405	13100	21.68	20240805	19150	-16.76	20240405	13100	21.68	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
40	20241224	100621	57	100.00	KOSDAQ		유통	N	N	N	N	N	15900	200	2	1.27	53424610	3360	44.53	15550	15950	15550	20400	10990	15700	15900.18	3.65	0	-1845	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1547	-54.45	1.20	12	0.03	-292.00	13302.00	19150	20240405	-16.97	13100	20240805	21.37	19150	-16.97	20240405	13100	21.37	20240805	19150	-16.97	20240405	13100	21.37	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
41	20241224	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	15780	80	2	0.51	1466040	94	1.25	15550	15780	15550	20400	10990	15700	15596.17	3.65	0	0	16286	15992	15826	15532	15366	15910	15450	49	4700	500	10990	10	1	9731373	1536	-54.04	1.19	12	0.00	-292.00	13302.00	19150	20240405	-17.60	13100	20240805	20.46	19150	-17.60	20240405	13100	20.46	20240805	19150	-17.60	20240405	13100	20.46	20240805	0.43	N	065660	500	48 억	355072	N	N	N	N
42	20241223	160616	57	100.00	KOSDAQ		유통	N	N	N	N	N	15700	50	2	0.32	118626150	7519	24.40	15860	16120	15660	20300	10960	15650	15777.36	3.64	0	749	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1528	-53.77	1.18	12	0.08	-292.00	13302.00	19150	20240405	-18.02	13100	20240805	19.85	19150	-18.02	20240405	13100	19.85	20240805	19150	-18.02	20240405	13100	19.85	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
43	20241223	150619	57	100.00	KOSDAQ		유통	N	N	N	N	N	15840	190	2	1.21	88736030	5617	18.23	15860	16120	15660	20300	10960	15650	15797.76	3.64	0	721	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1541	-54.25	1.19	12	0.06	-292.00	13302.00	19150	20240405	-17.28	13100	20240805	20.92	19150	-17.28	20240405	13100	20.92	20240805	19150	-17.28	20240405	13100	20.92	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
44	20241223	140615	57	100.00	KOSDAQ		유통	N	N	N	N	N	15760	110	2	0.70	69635490	4413	14.32	15860	16120	15660	20300	10960	15650	15779.63	3.64	0	1125	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1534	-53.97	1.18	12	0.05	-292.00	13302.00	19150	20240405	-17.70	13100	20240805	20.31	19150	-17.70	20240405	13100	20.31	20240805	19150	-17.70	20240405	13100	20.31	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
45	20241223	130616	57	100.00	KOSDAQ		유통	N	N	N	N	N	15760	110	2	0.70	65944560	4179	13.56	15860	16120	15660	20300	10960	15650	15779.99	3.64	0	1072	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1534	-53.97	1.18	12	0.04	-292.00	13302.00	19150	20240405	-17.70	13100	20240805	20.31	19150	-17.70	20240405	13100	20.31	20240805	19150	-17.70	20240405	13100	20.31	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
46	20241223	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	15820	170	2	1.09	42625510	2700	8.76	15860	16120	15660	20300	10960	15650	15787.23	3.64	0	356	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1540	-54.18	1.19	12	0.03	-292.00	13302.00	19150	20240405	-17.39	13100	20240805	20.76	19150	-17.39	20240405	13100	20.76	20240805	19150	-17.39	20240405	13100	20.76	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
47	20241223	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	15720	70	2	0.45	40545200	2568	8.33	15860	16120	15660	20300	10960	15650	15788.63	3.64	0	314	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1530	-53.84	1.18	12	0.03	-292.00	13302.00	19150	20240405	-17.91	13100	20240805	20.00	19150	-17.91	20240405	13100	20.00	20240805	19150	-17.91	20240405	13100	20.00	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
48	20241223	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	15670	20	2	0.13	28577480	1810	5.87	15860	16120	15660	20300	10960	15650	15788.66	3.64	0	280	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1525	-53.66	1.18	12	0.02	-292.00	13302.00	19150	20240405	-18.17	13100	20240805	19.62	19150	-18.17	20240405	13100	19.62	20240805	19150	-18.17	20240405	13100	19.62	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
49	20241223	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	15860	210	2	1.34	380640	24	0.08	15860	15860	15860	20300	10960	15650	15860.00	3.64	0	8	16530	16090	15860	15420	15190	15975	15305	49	4650	500	10950	10	1	9731373	1543	-54.32	1.19	12	0.00	-292.00	13302.00	19150	20240405	-17.18	13100	20240805	21.07	19150	-17.18	20240405	13100	21.07	20240805	19150	-17.18	20240405	13100	21.07	20240805	0.41	N	065660	500	48 억	354343	N	N	N	N
50	20241220	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	15650	-410	5	-2.55	485211750	30806	98.09	16150	16300	15630	20850	11250	16060	15750.60	3.58	0	5631	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1523	-53.60	1.18	12	0.32	-292.00	13302.00	19150	20240405	-18.28	13020	20231213	20.20	19150	-18.28	20240405	13100	19.47	20240805	19150	-18.28	20240405	13100	19.47	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
51	20241220	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	15680	-380	5	-2.37	473999930	30090	95.81	16150	16300	15630	20850	11250	16060	15752.74	3.58	0	5969	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1526	-53.70	1.18	12	0.31	-292.00	13302.00	19150	20240405	-18.12	13020	20231213	20.43	19150	-18.12	20240405	13100	19.69	20240805	19150	-18.12	20240405	13100	19.69	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
52	20241220	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	15630	-430	5	-2.68	457661900	29050	92.50	16150	16300	15630	20850	11250	16060	15754.28	3.58	0	6767	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1521	-53.53	1.18	12	0.30	-292.00	13302.00	19150	20240405	-18.38	13020	20231213	20.05	19150	-18.38	20240405	13100	19.31	20240805	19150	-18.38	20240405	13100	19.31	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
53	20241220	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	15650	-410	5	-2.55	370462930	23478	74.76	16150	16300	15650	20850	11250	16060	15779.15	3.58	0	4052	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1523	-53.60	1.18	12	0.24	-292.00	13302.00	19150	20240405	-18.28	13020	20231213	20.20	19150	-18.28	20240405	13100	19.47	20240805	19150	-18.28	20240405	13100	19.47	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
54	20241220	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	15870	-190	5	-1.18	97021440	6116	19.47	16150	16300	15670	20850	11250	16060	15863.54	3.58	0	738	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1544	-54.35	1.19	12	0.06	-292.00	13302.00	19150	20240405	-17.13	13020	20231213	21.89	19150	-17.13	20240405	13100	21.15	20240805	19150	-17.13	20240405	13100	21.15	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
55	20241220	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	16000	-60	5	-0.37	89034810	5615	17.88	16150	16300	15670	20850	11250	16060	15856.60	3.58	0	603	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1557	-54.79	1.20	12	0.06	-292.00	13302.00	19150	20240405	-16.45	13020	20231213	22.89	19150	-16.45	20240405	13100	22.14	20240805	19150	-16.45	20240405	13100	22.14	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
56	20241220	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	16160	100	2	0.62	85040980	5366	17.09	16150	16300	15670	20850	11250	16060	15848.11	3.58	0	638	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1573	-55.34	1.21	12	0.06	-292.00	13302.00	19150	20240405	-15.61	13020	20231213	24.12	19150	-15.61	20240405	13100	23.36	20240805	19150	-15.61	20240405	13100	23.36	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
57	20241220	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	15900	-160	5	-1.00	7448750	468	1.49	16150	16150	15670	20850	11250	16060	15916.13	3.58	0	-190	17166	16612	16316	15762	15466	16465	15615	49	4790	500	11240	10	1	9731373	1547	-54.45	1.20	12	0.00	-292.00	13302.00	19150	20240405	-16.97	13020	20231213	22.12	19150	-16.97	20240405	13100	21.37	20240805	19150	-16.97	20240405	13100	21.37	20240805	0.42	N	065660	500	48 억	348707	N	N	N	N
58	20241219	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	16060	-1080	5	-6.30	509237660	31276	336.01	16600	16870	16020	22250	12000	17140	16282.06	3.61	0	-3926	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1563	-55.00	1.21	12	0.32	-292.00	13302.00	19150	20240405	-16.14	13020	20231213	23.35	19150	-16.14	20240405	13100	22.60	20240805	19150	-16.14	20240405	13100	22.60	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
59	20241219	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	16120	-1020	5	-5.95	491005480	30143	323.84	16600	16870	16020	22250	12000	17140	16289.20	3.61	0	-3810	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1569	-55.21	1.21	12	0.31	-292.00	13302.00	19150	20240405	-15.82	13020	20231213	23.81	19150	-15.82	20240405	13100	23.05	20240805	19150	-15.82	20240405	13100	23.05	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
60	20241219	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	16060	-1080	5	-6.30	434494470	26645	286.26	16600	16870	16020	22250	12000	17140	16306.79	3.61	0	-2888	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1563	-55.00	1.21	12	0.27	-292.00	13302.00	19150	20240405	-16.14	13020	20231213	23.35	19150	-16.14	20240405	13100	22.60	20240805	19150	-16.14	20240405	13100	22.60	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
61	20241219	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	16140	-1000	5	-5.83	382067290	23383	251.21	16600	16870	16020	22250	12000	17140	16339.53	3.61	0	-3060	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1571	-55.27	1.21	12	0.24	-292.00	13302.00	19150	20240405	-15.72	13020	20231213	23.96	19150	-15.72	20240405	13100	23.21	20240805	19150	-15.72	20240405	13100	23.21	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
62	20241219	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	16390	-750	5	-4.38	326470930	19926	214.07	16600	16870	16040	22250	12000	17140	16384.17	3.61	0	-2102	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1595	-56.13	1.23	12	0.20	-292.00	13302.00	19150	20240405	-14.41	13020	20231213	25.88	19150	-14.41	20240405	13100	25.11	20240805	19150	-14.41	20240405	13100	25.11	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
63	20241219	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	16240	-900	5	-5.25	244250260	14830	159.33	16600	16870	16230	22250	12000	17140	16470.01	3.61	0	-2628	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1580	-55.62	1.22	12	0.15	-292.00	13302.00	19150	20240405	-15.20	13020	20231213	24.73	19150	-15.20	20240405	13100	23.97	20240805	19150	-15.20	20240405	13100	23.97	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
64	20241219	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	16520	-620	5	-3.62	119258440	7187	77.21	16600	16870	16370	22250	12000	17140	16593.63	3.61	0	-93	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1608	-56.58	1.24	12	0.07	-292.00	13302.00	19150	20240405	-13.73	13020	20231213	26.88	19150	-13.73	20240405	13100	26.11	20240805	19150	-13.73	20240405	13100	26.11	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
65	20241219	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	16670	-470	5	-2.74	18105160	1100	11.82	16600	16740	16370	22250	12000	17140	16459.24	3.61	0	17	17860	17500	17110	16750	16360	17305	16555	49	5110	500	11990	10	1	9731373	1622	-57.09	1.25	12	0.01	-292.00	13302.00	19150	20240405	-12.95	13020	20231213	28.03	19150	-12.95	20240405	13100	27.25	20240805	19150	-12.95	20240405	13100	27.25	20240805	0.42	N	065660	500	48 억	351438	N	N	N	N
66	20241218	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17140	40	2	0.23	157316100	9297	62.99	17470	17470	16720	22200	11970	17100	16919.98	3.60	0	992	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1668	-58.70	1.29	12	0.10	-292.00	13302.00	19150	20240405	-10.50	13020	20231213	31.64	19150	-10.50	20240405	13100	30.84	20240805	19150	-10.50	20240405	13100	30.84	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
67	20241218	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	17110	10	2	0.06	149287490	8828	59.81	17470	17470	16720	22200	11970	17100	16910.68	3.60	0	1166	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1665	-58.60	1.29	12	0.09	-292.00	13302.00	19150	20240405	-10.65	13020	20231213	31.41	19150	-10.65	20240405	13100	30.61	20240805	19150	-10.65	20240405	13100	30.61	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
68	20241218	140609	57	100.00	KOSDAQ		유통	N	N	N	N	N	17210	110	2	0.64	144070270	8524	57.75	17470	17470	16720	22200	11970	17100	16901.72	3.60	0	1100	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1675	-58.94	1.29	12	0.09	-292.00	13302.00	19150	20240405	-10.13	13020	20231213	32.18	19150	-10.13	20240405	13100	31.37	20240805	19150	-10.13	20240405	13100	31.37	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
69	20241218	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	16870	-230	5	-1.35	126373320	7482	50.69	17470	17470	16720	22200	11970	17100	16890.31	3.60	0	449	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1642	-57.77	1.27	12	0.08	-292.00	13302.00	19150	20240405	-11.91	13020	20231213	29.57	19150	-11.91	20240405	13100	28.78	20240805	19150	-11.91	20240405	13100	28.78	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
70	20241218	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	16820	-280	5	-1.64	98267560	5810	39.36	17470	17470	16720	22200	11970	17100	16913.52	3.60	0	137	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1637	-57.60	1.26	12	0.06	-292.00	13302.00	19150	20240405	-12.17	13020	20231213	29.19	19150	-12.17	20240405	13100	28.40	20240805	19150	-12.17	20240405	13100	28.40	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
71	20241218	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	16870	-230	5	-1.35	96093320	5681	38.49	17470	17470	16720	22200	11970	17100	16914.86	3.60	0	112	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1642	-57.77	1.27	12	0.06	-292.00	13302.00	19150	20240405	-11.91	13020	20231213	29.57	19150	-11.91	20240405	13100	28.78	20240805	19150	-11.91	20240405	13100	28.78	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
72	20241218	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	16800	-300	5	-1.75	79045170	4668	31.63	17470	17470	16720	22200	11970	17100	16933.41	3.60	0	115	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1635	-57.53	1.26	12	0.05	-292.00	13302.00	19150	20240405	-12.27	13020	20231213	29.03	19150	-12.27	20240405	13100	28.24	20240805	19150	-12.27	20240405	13100	28.24	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
73	20241218	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	17350	250	2	1.46	7369870	422	2.86	17470	17470	17350	22200	11970	17100	17464.15	3.60	0	-319	17666	17382	17166	16882	16666	17275	16775	49	5100	500	11970	10	1	9731373	1688	-59.42	1.30	12	0.00	-292.00	13302.00	19150	20240405	-9.40	13020	20231213	33.26	19150	-9.40	20240405	13100	32.44	20240805	19150	-9.40	20240405	13100	32.44	20240805	0.42	N	065660	500	48 억	350345	N	N	N	N
74	20241217	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	17100	-250	5	-1.44	253199190	14750	68.12	17290	17450	16950	22550	12150	17350	17166.20	3.58	0	2454	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1664	-58.56	1.29	12	0.15	-292.00	13302.00	19150	20240405	-10.70	13020	20231213	31.34	19150	-10.70	20240405	13100	30.53	20240805	19150	-10.70	20240405	13100	30.53	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
75	20241217	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	17360	10	2	0.06	219612340	12794	59.09	17290	17450	16950	22550	12150	17350	17165.26	3.58	0	1763	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1689	-59.45	1.31	12	0.13	-292.00	13302.00	19150	20240405	-9.35	13020	20231213	33.33	19150	-9.35	20240405	13100	32.52	20240805	19150	-9.35	20240405	13100	32.52	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
76	20241217	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	17330	-20	5	-0.12	212238990	12368	57.12	17290	17450	16950	22550	12150	17350	17160.33	3.58	0	1523	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1686	-59.35	1.30	12	0.13	-292.00	13302.00	19150	20240405	-9.50	13020	20231213	33.10	19150	-9.50	20240405	13100	32.29	20240805	19150	-9.50	20240405	13100	32.29	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
77	20241217	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	17260	-90	5	-0.52	152698180	8928	41.23	17290	17330	16950	22550	12150	17350	17103.29	3.58	0	1012	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1680	-59.11	1.30	12	0.09	-292.00	13302.00	19150	20240405	-9.87	13020	20231213	32.57	19150	-9.87	20240405	13100	31.76	20240805	19150	-9.87	20240405	13100	31.76	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
78	20241217	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	17310	-40	5	-0.23	142114840	8316	38.41	17290	17310	16950	22550	12150	17350	17089.33	3.58	0	1044	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1685	-59.28	1.30	12	0.09	-292.00	13302.00	19150	20240405	-9.61	13020	20231213	32.95	19150	-9.61	20240405	13100	32.14	20240805	19150	-9.61	20240405	13100	32.14	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
79	20241217	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	17240	-110	5	-0.63	123509320	7239	33.43	17290	17310	16950	22550	12150	17350	17061.65	3.58	0	942	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1678	-59.04	1.30	12	0.07	-292.00	13302.00	19150	20240405	-9.97	13020	20231213	32.41	19150	-9.97	20240405	13100	31.60	20240805	19150	-9.97	20240405	13100	31.60	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
80	20241217	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	17240	-110	5	-0.63	118808170	6965	32.17	17290	17310	16950	22550	12150	17350	17057.89	3.58	0	807	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1678	-59.04	1.30	12	0.07	-292.00	13302.00	19150	20240405	-9.97	13020	20231213	32.41	19150	-9.97	20240405	13100	31.60	20240805	19150	-9.97	20240405	13100	31.60	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
81	20241217	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17220	-130	5	-0.75	7096750	411	1.90	17290	17310	17210	22550	12150	17350	17267.03	3.58	0	-148	18363	17856	17533	17026	16703	17695	16865	49	5200	500	12140	10	1	9731373	1676	-58.97	1.29	12	0.00	-292.00	13302.00	19150	20240405	-10.08	13020	20231213	32.26	19150	-10.08	20240405	13100	31.45	20240805	19150	-10.08	20240405	13100	31.45	20240805	0.40	N	065660	500	48 억	347901	N	N	N	N
82	20241216	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	17350	-400	5	-2.25	378059160	21618	33.48	18040	18040	17210	23050	12430	17750	17488.51	3.59	0	-2744	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1688	-59.42	1.30	12	0.22	-292.00	13302.00	19150	20240405	-9.40	13020	20231213	33.26	19150	-9.40	20240405	13100	32.44	20240805	19150	-9.40	20240405	13100	32.44	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
83	20241216	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17320	-430	5	-2.42	338090290	19308	29.90	18040	18040	17210	23050	12430	17750	17510.37	3.59	0	-3818	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1685	-59.32	1.30	12	0.20	-292.00	13302.00	19150	20240405	-9.56	13020	20231213	33.03	19150	-9.56	20240405	13100	32.21	20240805	19150	-9.56	20240405	13100	32.21	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
84	20241216	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	17600	-150	5	-0.85	314907350	17979	27.84	18040	18040	17210	23050	12430	17750	17515.29	3.59	0	-3671	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1713	-60.27	1.32	12	0.18	-292.00	13302.00	19150	20240405	-8.09	13020	20231213	35.18	19150	-8.09	20240405	13100	34.35	20240805	19150	-8.09	20240405	13100	34.35	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
85	20241216	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17360	-390	5	-2.20	290005640	16565	25.65	18040	18040	17210	23050	12430	17750	17507.13	3.59	0	-3311	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1689	-59.45	1.31	12	0.17	-292.00	13302.00	19150	20240405	-9.35	13020	20231213	33.33	19150	-9.35	20240405	13100	32.52	20240805	19150	-9.35	20240405	13100	32.52	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
86	20241216	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17330	-420	5	-2.37	260006800	14825	22.96	18040	18040	17220	23050	12430	17750	17538.40	3.59	0	-3474	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1686	-59.35	1.30	12	0.15	-292.00	13302.00	19150	20240405	-9.50	13020	20231213	33.10	19150	-9.50	20240405	13100	32.29	20240805	19150	-9.50	20240405	13100	32.29	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
87	20241216	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	17550	-200	5	-1.13	174228610	9884	15.31	18040	18040	17400	23050	12430	17750	17627.34	3.59	0	-1222	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1708	-60.10	1.32	12	0.10	-292.00	13302.00	19150	20240405	-8.36	13020	20231213	34.79	19150	-8.36	20240405	13100	33.97	20240805	19150	-8.36	20240405	13100	33.97	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
88	20241216	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17630	-120	5	-0.68	130558470	7400	11.46	18040	18040	17400	23050	12430	17750	17643.04	3.59	0	513	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1716	-60.38	1.33	12	0.08	-292.00	13302.00	19150	20240405	-7.94	13020	20231213	35.41	19150	-7.94	20240405	13100	34.58	20240805	19150	-7.94	20240405	13100	34.58	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
89	20241216	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	17760	10	2	0.06	27400010	1526	2.36	18040	18040	17760	23050	12430	17750	17955.45	3.59	0	-522	18430	18090	17590	17250	16750	18260	17420	49	5300	500	12420	10	1	9731373	1728	-60.82	1.34	12	0.02	-292.00	13302.00	19150	20240405	-7.26	13020	20231213	36.41	19150	-7.26	20240405	13100	35.57	20240805	19150	-7.26	20240405	13100	35.57	20240805	0.36	N	065660	500	48 억	349412	N	N	N	N
90	20241213	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	17750	660	2	3.86	1143219960	64477	294.81	17090	17930	17090	22200	11970	17090	17730.63	3.62	0	-2755	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1727	-60.79	1.33	12	0.66	-292.00	13302.00	19150	20240405	-7.31	13020	20231213	36.33	19150	-7.31	20240405	13100	35.50	20240805	19150	-7.31	20240405	13020	36.33	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
91	20241213	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	17880	790	2	4.62	1086204470	61250	280.05	17090	17930	17090	22200	11970	17090	17733.95	3.62	0	-3578	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1740	-61.23	1.34	12	0.63	-292.00	13302.00	19150	20240405	-6.63	13020	20231213	37.33	19150	-6.63	20240405	13100	36.49	20240805	19150	-6.63	20240405	13020	37.33	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
92	20241213	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	17660	570	2	3.34	688721490	38895	177.84	17090	17930	17090	22200	11970	17090	17707.20	3.62	0	1563	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1719	-60.48	1.33	12	0.40	-292.00	13302.00	19150	20240405	-7.78	13020	20231213	35.64	19150	-7.78	20240405	13100	34.81	20240805	19150	-7.78	20240405	13020	35.64	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
93	20241213	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	17790	700	2	4.10	655493220	37024	169.28	17090	17930	17090	22200	11970	17090	17704.55	3.62	0	1191	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1731	-60.92	1.34	12	0.38	-292.00	13302.00	19150	20240405	-7.10	13020	20231213	36.64	19150	-7.10	20240405	13100	35.80	20240805	19150	-7.10	20240405	13020	36.64	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
94	20241213	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	17690	600	2	3.51	594734410	33606	153.66	17090	17930	17090	22200	11970	17090	17697.27	3.62	0	810	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1721	-60.58	1.33	12	0.35	-292.00	13302.00	19150	20240405	-7.62	13020	20231213	35.87	19150	-7.62	20240405	13100	35.04	20240805	19150	-7.62	20240405	13020	35.87	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
95	20241213	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	17720	630	2	3.69	559013670	31586	144.42	17090	17930	17090	22200	11970	17090	17698.15	3.62	0	67	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1724	-60.68	1.33	12	0.32	-292.00	13302.00	19150	20240405	-7.47	13020	20231213	36.10	19150	-7.47	20240405	13100	35.27	20240805	19150	-7.47	20240405	13020	36.10	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
96	20241213	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	17750	660	2	3.86	431990590	24456	111.82	17090	17930	17090	22200	11970	17090	17663.99	3.62	0	1332	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1727	-60.79	1.33	12	0.25	-292.00	13302.00	19150	20240405	-7.31	13020	20231213	36.33	19150	-7.31	20240405	13100	35.50	20240805	19150	-7.31	20240405	13020	36.33	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
97	20241213	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	17540	450	2	2.63	66168340	3778	17.27	17090	17770	17090	22200	11970	17090	17514.12	3.62	0	-1077	17776	17432	16836	16492	15896	17605	16665	49	5110	500	11960	10	1	9731373	1707	-60.07	1.32	12	0.04	-292.00	13302.00	19150	20240405	-8.41	13020	20231213	34.72	19150	-8.41	20240405	13100	33.89	20240805	19150	-8.41	20240405	13020	34.72	20231213	0.38	N	065660	500	48 억	352191	N	N	N	N
98	20241212	160610	57	100.00	KOSDAQ		유통	N	N	N	N	N	17090	420	2	2.52	365386190	21864	166.93	16510	17180	16240	21650	11670	16670	16711.22	3.67	0	-5233	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1663	-58.53	1.28	12	0.22	-292.00	13302.00	19150	20240405	-10.76	13020	20231213	31.26	19150	-10.76	20240405	13100	30.46	20240805	19150	-10.76	20240405	13020	31.26	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
99	20241212	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	17060	390	2	2.34	288962590	17383	132.71	16510	17180	16240	21650	11670	16670	16623.29	3.67	0	-3609	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1660	-58.42	1.28	12	0.18	-292.00	13302.00	19150	20240405	-10.91	13020	20231213	31.03	19150	-10.91	20240405	13100	30.23	20240805	19150	-10.91	20240405	13020	31.03	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
100	20241212	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	16480	-190	5	-1.14	184651790	11186	85.40	16510	16770	16240	21650	11670	16670	16507.40	3.67	0	-2653	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1604	-56.44	1.24	12	0.11	-292.00	13302.00	19150	20240405	-13.94	13020	20231213	26.57	19150	-13.94	20240405	13100	25.80	20240805	19150	-13.94	20240405	13020	26.57	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
101	20241212	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	16670	0	3	0.00	124188040	7528	57.47	16510	16770	16240	21650	11670	16670	16496.82	3.67	0	-356	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1622	-57.09	1.25	12	0.08	-292.00	13302.00	19150	20240405	-12.95	13020	20231213	28.03	19150	-12.95	20240405	13100	27.25	20240805	19150	-12.95	20240405	13020	28.03	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
102	20241212	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	16690	20	2	0.12	101412970	6153	46.98	16510	16770	16240	21650	11670	16670	16481.87	3.67	0	100	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1624	-57.16	1.25	12	0.06	-292.00	13302.00	19150	20240405	-12.85	13020	20231213	28.19	19150	-12.85	20240405	13100	27.40	20240805	19150	-12.85	20240405	13020	28.19	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
103	20241212	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	16330	-340	5	-2.04	54261860	3304	25.23	16510	16660	16240	21650	11670	16670	16423.08	3.67	0	-769	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1589	-55.92	1.23	12	0.03	-292.00	13302.00	19150	20240405	-14.73	13020	20231213	25.42	19150	-14.73	20240405	13100	24.66	20240805	19150	-14.73	20240405	13020	25.42	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
104	20241212	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	16410	-260	5	-1.56	30499540	1847	14.10	16510	16660	16400	21650	11670	16670	16513.02	3.67	0	-321	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1597	-56.20	1.23	12	0.02	-292.00	13302.00	19150	20240405	-14.31	13020	20231213	26.04	19150	-14.31	20240405	13100	25.27	20240805	19150	-14.31	20240405	13020	26.04	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
105	20241212	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	16520	-150	5	-0.90	3186980	193	1.47	16510	16530	16510	21650	11670	16670	16512.85	3.67	0	51	17276	16972	16686	16382	16096	16830	16240	49	4980	500	11660	10	1	9731373	1608	-56.58	1.24	12	0.00	-292.00	13302.00	19150	20240405	-13.73	13020	20231213	26.88	19150	-13.73	20240405	13100	26.11	20240805	19150	-13.73	20240405	13020	26.88	20231213	0.34	N	065660	500	48 억	357325	N	N	N	N
106	20241211	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	16670	-100	5	-0.60	217816550	13066	44.09	16700	16990	16400	21800	11740	16770	16670.48	3.68	0	-694	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1622	-57.09	1.25	12	0.13	-292.00	13302.00	19150	20240405	-12.95	13020	20231213	28.03	19150	-12.95	20240405	13100	27.25	20240805	19150	-12.95	20240405	13020	28.03	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
107	20241211	150439	57	100.00	KOSDAQ		유통	N	N	N	N	N	16680	-90	5	-0.54	211957930	12715	42.90	16700	16990	16400	21800	11740	16770	16669.91	3.68	0	-587	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1623	-57.12	1.25	12	0.13	-292.00	13302.00	19150	20240405	-12.90	13020	20231213	28.11	19150	-12.90	20240405	13100	27.33	20240805	19150	-12.90	20240405	13020	28.11	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
108	20241211	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	16730	-40	5	-0.24	189943400	11396	38.45	16700	16990	16400	21800	11740	16770	16667.55	3.68	0	-560	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1628	-57.29	1.26	12	0.12	-292.00	13302.00	19150	20240405	-12.64	13020	20231213	28.49	19150	-12.64	20240405	13100	27.71	20240805	19150	-12.64	20240405	13020	28.49	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
109	20241211	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	16750	-20	5	-0.12	178956060	10738	36.23	16700	16990	16400	21800	11740	16770	16665.68	3.68	0	-244	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1630	-57.36	1.26	12	0.11	-292.00	13302.00	19150	20240405	-12.53	13020	20231213	28.65	19150	-12.53	20240405	13100	27.86	20240805	19150	-12.53	20240405	13020	28.65	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
110	20241211	120604	57	100.00	KOSDAQ		유통	N	N	N	N	N	16760	-10	5	-0.06	171183850	10274	34.67	16700	16990	16400	21800	11740	16770	16661.85	3.68	0	-50	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1631	-57.40	1.26	12	0.11	-292.00	13302.00	19150	20240405	-12.48	13020	20231213	28.73	19150	-12.48	20240405	13100	27.94	20240805	19150	-12.48	20240405	13020	28.73	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
111	20241211	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	16550	-220	5	-1.31	153721520	9223	31.12	16700	16990	16400	21800	11740	16770	16667.19	3.68	0	-243	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1611	-56.68	1.24	12	0.09	-292.00	13302.00	19150	20240405	-13.58	13020	20231213	27.11	19150	-13.58	20240405	13100	26.34	20240805	19150	-13.58	20240405	13020	27.11	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
112	20241211	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	16800	30	2	0.18	106671900	6371	21.50	16700	16990	16550	21800	11740	16770	16743.35	3.68	0	633	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1635	-57.53	1.26	12	0.07	-292.00	13302.00	19150	20240405	-12.27	13020	20231213	29.03	19150	-12.27	20240405	13100	28.24	20240805	19150	-12.27	20240405	13020	29.03	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
113	20241211	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	16600	-170	5	-1.01	23377410	1403	4.73	16700	16900	16600	21800	11740	16770	16662.44	3.68	0	442	17996	17382	16236	15622	14476	17690	15930	49	5030	500	11730	10	1	9731373	1615	-56.85	1.25	12	0.01	-292.00	13302.00	19150	20240405	-13.32	13020	20231213	27.50	19150	-13.32	20240405	13100	26.72	20240805	19150	-13.32	20240405	13020	27.50	20231213	0.36	N	065660	500	48 억	357829	N	N	N	N
114	20241210	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	16770	1530	2	10.04	480683410	29606	103.10	15090	16850	15090	19810	10670	15240	16236.00	3.64	0	6260	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1632	-57.43	1.26	12	0.30	-292.00	13302.00	19150	20240405	-12.43	13020	20231213	28.80	19150	-12.43	20240405	13100	28.02	20240805	19150	-12.43	20240405	13020	28.80	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
115	20241210	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	16620	1380	2	9.06	462372280	28509	99.28	15090	16850	15090	19810	10670	15240	16218.47	3.64	0	6244	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1617	-56.92	1.25	12	0.29	-292.00	13302.00	19150	20240405	-13.21	13020	20231213	27.65	19150	-13.21	20240405	13100	26.87	20240805	19150	-13.21	20240405	13020	27.65	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
116	20241210	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	16350	1110	2	7.28	278226200	17395	60.58	15090	16450	15090	19810	10670	15240	15994.61	3.64	0	4521	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1591	-55.99	1.23	12	0.18	-292.00	13302.00	19150	20240405	-14.62	13020	20231213	25.58	19150	-14.62	20240405	13100	24.81	20240805	19150	-14.62	20240405	13020	25.58	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
117	20241210	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	16260	1020	2	6.69	218837190	13765	47.93	15090	16300	15090	19810	10670	15240	15898.09	3.64	0	4866	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1582	-55.68	1.22	12	0.14	-292.00	13302.00	19150	20240405	-15.09	13020	20231213	24.88	19150	-15.09	20240405	13100	24.12	20240805	19150	-15.09	20240405	13020	24.88	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
118	20241210	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	15930	690	2	4.53	169365660	10699	37.26	15090	16200	15090	19810	10670	15240	15830.05	3.64	0	3104	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1550	-54.55	1.20	12	0.11	-292.00	13302.00	19150	20240405	-16.81	13020	20231213	22.35	19150	-16.81	20240405	13100	21.60	20240805	19150	-16.81	20240405	13020	22.35	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
119	20241210	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	16040	800	2	5.25	153031990	9678	33.70	15090	16200	15090	19810	10670	15240	15812.36	3.64	0	2489	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1561	-54.93	1.21	12	0.10	-292.00	13302.00	19150	20240405	-16.24	13020	20231213	23.20	19150	-16.24	20240405	13100	22.44	20240805	19150	-16.24	20240405	13020	23.20	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
120	20241210	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	15850	610	2	4.00	69729780	4477	15.59	15090	15900	15090	19810	10670	15240	15575.11	3.64	0	1322	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1542	-54.28	1.19	12	0.05	-292.00	13302.00	19150	20240405	-17.23	13020	20231213	21.74	19150	-17.23	20240405	13100	20.99	20240805	19150	-17.23	20240405	13020	21.74	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
121	20241210	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	15450	210	2	1.38	16741660	1105	3.85	15090	15450	15090	19810	10670	15240	15150.82	3.64	0	806	16166	15702	15256	14792	14346	15480	14570	49	4570	500	10660	10	1	9731373	1503	-52.91	1.16	12	0.01	-292.00	13302.00	19150	20240405	-19.32	13020	20231213	18.66	19150	-19.32	20240405	13100	17.94	20240805	19150	-19.32	20240405	13020	18.66	20231213	0.36	N	065660	500	48 억	353952	N	N	N	N
122	20241209	160556	57	100.00	KOSDAQ		유통	N	N	N	N	N	15240	-540	5	-3.42	434463670	28715	103.90	15710	15720	14810	20500	11050	15780	15130.20	3.63	0	1081	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1483	-52.19	1.15	12	0.30	-292.00	13302.00	19150	20240405	-20.42	13020	20231213	17.05	19150	-20.42	20240405	13100	16.34	20240805	19150	-20.42	20240405	13020	17.05	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
123	20241209	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	15130	-650	5	-4.12	379135700	25074	90.73	15710	15720	14810	20500	11050	15780	15120.67	3.63	0	1021	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1472	-51.82	1.14	12	0.26	-292.00	13302.00	19150	20240405	-20.99	13020	20231213	16.21	19150	-20.99	20240405	13100	15.50	20240805	19150	-20.99	20240405	13020	16.21	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
124	20241209	140558	57	100.00	KOSDAQ		유통	N	N	N	N	N	15010	-770	5	-4.88	314254230	20770	75.16	15710	15720	14810	20500	11050	15780	15130.20	3.63	0	-304	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1461	-51.40	1.13	12	0.21	-292.00	13302.00	19150	20240405	-21.62	13020	20231213	15.28	19150	-21.62	20240405	13100	14.58	20240805	19150	-21.62	20240405	13020	15.28	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
125	20241209	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	15130	-650	5	-4.12	287298090	18978	68.67	15710	15720	14810	20500	11050	15780	15138.48	3.63	0	-322	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1472	-51.82	1.14	12	0.20	-292.00	13302.00	19150	20240405	-20.99	13020	20231213	16.21	19150	-20.99	20240405	13100	15.50	20240805	19150	-20.99	20240405	13020	16.21	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
126	20241209	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	15010	-770	5	-4.88	268785070	17755	64.25	15710	15720	14810	20500	11050	15780	15138.56	3.63	0	134	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1461	-51.40	1.13	12	0.18	-292.00	13302.00	19150	20240405	-21.62	13020	20231213	15.28	19150	-21.62	20240405	13100	14.58	20240805	19150	-21.62	20240405	13020	15.28	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
127	20241209	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	15100	-680	5	-4.31	202059370	13323	48.21	15710	15720	14810	20500	11050	15780	15166.21	3.63	0	154	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1469	-51.71	1.14	12	0.14	-292.00	13302.00	19150	20240405	-21.15	13020	20231213	15.98	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	13020	15.98	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
128	20241209	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	15220	-560	5	-3.55	141291320	9317	33.71	15710	15720	14810	20500	11050	15780	15164.89	3.63	0	19	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1481	-52.12	1.14	12	0.10	-292.00	13302.00	19150	20240405	-20.52	13020	20231213	16.90	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	13020	16.90	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
129	20241209	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	15360	-420	5	-2.66	30597850	1978	7.16	15710	15720	15100	20500	11050	15780	15469.08	3.63	0	989	17100	16440	16020	15360	14940	16230	15150	49	4720	500	11040	10	1	9731373	1495	-52.60	1.15	12	0.02	-292.00	13302.00	19150	20240405	-19.79	13020	20231213	17.97	19150	-19.79	20240405	13100	17.25	20240805	19150	-19.79	20240405	13020	17.97	20231213	0.36	N	065660	500	48 억	352871	N	N	N	N
130	20241206	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	15780	-900	5	-5.40	441020910	27636	144.82	16680	16680	15600	21650	11680	16680	15958.20	3.66	0	-3500	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1536	-54.04	1.19	12	0.28	-292.00	13302.00	19150	20240405	-17.60	13020	20231213	21.20	19150	-17.60	20240405	13100	20.46	20240805	19150	-17.60	20240405	13020	21.20	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
131	20241206	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	15920	-760	5	-4.56	413705630	25914	135.80	16680	16680	15600	21650	11680	16680	15964.56	3.66	0	-2946	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1549	-54.52	1.20	12	0.27	-292.00	13302.00	19150	20240405	-16.87	13020	20231213	22.27	19150	-16.87	20240405	13100	21.53	20240805	19150	-16.87	20240405	13020	22.27	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
132	20241206	140553	57	100.00	KOSDAQ		유통	N	N	N	N	N	15800	-880	5	-5.28	365135670	22846	119.72	16680	16680	15600	21650	11680	16680	15982.48	3.66	0	-3477	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1538	-54.11	1.19	12	0.23	-292.00	13302.00	19150	20240405	-17.49	13020	20231213	21.35	19150	-17.49	20240405	13100	20.61	20240805	19150	-17.49	20240405	13020	21.35	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
133	20241206	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	15710	-970	5	-5.82	332652220	20785	108.92	16680	16680	15600	21650	11680	16680	16004.44	3.66	0	-3828	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1529	-53.80	1.18	12	0.21	-292.00	13302.00	19150	20240405	-17.96	13020	20231213	20.66	19150	-17.96	20240405	13100	19.92	20240805	19150	-17.96	20240405	13020	20.66	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
134	20241206	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	15760	-920	5	-5.52	292203410	18218	95.47	16680	16680	15600	21650	11680	16680	16039.27	3.66	0	-2692	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1534	-53.97	1.18	12	0.19	-292.00	13302.00	19150	20240405	-17.70	13020	20231213	21.04	19150	-17.70	20240405	13100	20.31	20240805	19150	-17.70	20240405	13020	21.04	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
135	20241206	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	15780	-900	5	-5.40	266693930	16610	87.04	16680	16680	15600	21650	11680	16680	16056.23	3.66	0	-2396	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1536	-54.04	1.19	12	0.17	-292.00	13302.00	19150	20240405	-17.60	13020	20231213	21.20	19150	-17.60	20240405	13100	20.46	20240805	19150	-17.60	20240405	13020	21.20	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
136	20241206	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	16200	-480	5	-2.88	117954310	7210	37.78	16680	16680	16180	21650	11680	16680	16359.82	3.66	0	-1180	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1576	-55.48	1.22	12	0.07	-292.00	13302.00	19150	20240405	-15.40	13020	20231213	24.42	19150	-15.40	20240405	13100	23.66	20240805	19150	-15.40	20240405	13020	24.42	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
137	20241206	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	16480	-200	5	-1.20	28927770	1747	9.15	16680	16680	16350	21650	11680	16680	16558.54	3.66	0	-99	17193	16936	16443	16186	15693	17065	16315	49	4970	500	11670	10	1	9731373	1604	-56.44	1.24	12	0.02	-292.00	13302.00	19150	20240405	-13.94	13020	20231213	26.57	19150	-13.94	20240405	13100	25.80	20240805	19150	-13.94	20240405	13020	26.57	20231213	0.35	N	065660	500	48 억	356365	N	N	N	N
138	20241205	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	16680	710	2	4.45	312804600	19080	53.89	16000	16700	15950	20750	11180	15970	16394.21	3.66	0	-2027	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1623	-57.12	1.25	12	0.20	-292.00	13302.00	19150	20240405	-12.90	13020	20231213	28.11	19150	-12.90	20240405	13100	27.33	20240805	19150	-12.90	20240405	13020	28.11	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
139	20241205	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	16450	480	2	3.01	262081530	16025	45.26	16000	16700	15950	20750	11180	15970	16354.54	3.66	0	-1379	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1601	-56.34	1.24	12	0.16	-292.00	13302.00	19150	20240405	-14.10	13020	20231213	26.34	19150	-14.10	20240405	13100	25.57	20240805	19150	-14.10	20240405	13020	26.34	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
140	20241205	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	16600	630	2	3.94	221543190	13573	38.34	16000	16700	15950	20750	11180	15970	16322.35	3.66	0	-1326	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1615	-56.85	1.25	12	0.14	-292.00	13302.00	19150	20240405	-13.32	13020	20231213	27.50	19150	-13.32	20240405	13100	26.72	20240805	19150	-13.32	20240405	13020	27.50	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
141	20241205	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	16550	580	2	3.63	167837190	10329	29.18	16000	16600	15950	20750	11180	15970	16249.12	3.66	0	-1546	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1611	-56.68	1.24	12	0.11	-292.00	13302.00	19150	20240405	-13.58	13020	20231213	27.11	19150	-13.58	20240405	13100	26.34	20240805	19150	-13.58	20240405	13020	27.11	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
142	20241205	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	16450	480	2	3.01	92067330	5707	16.12	16000	16600	15950	20750	11180	15970	16132.35	3.66	0	-1371	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1601	-56.34	1.24	12	0.06	-292.00	13302.00	19150	20240405	-14.10	13020	20231213	26.34	19150	-14.10	20240405	13100	25.57	20240805	19150	-14.10	20240405	13020	26.34	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
143	20241205	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	16100	130	2	0.81	60051570	3726	10.52	16000	16600	15950	20750	11180	15970	16116.90	3.66	0	-1941	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1567	-55.14	1.21	12	0.04	-292.00	13302.00	19150	20240405	-15.93	13020	20231213	23.66	19150	-15.93	20240405	13100	22.90	20240805	19150	-15.93	20240405	13020	23.66	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
144	20241205	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	16030	60	2	0.38	43396850	2684	7.58	16000	16600	15950	20750	11180	15970	16168.72	3.66	0	-1790	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1560	-54.90	1.21	12	0.03	-292.00	13302.00	19150	20240405	-16.29	13020	20231213	23.12	19150	-16.29	20240405	13100	22.37	20240805	19150	-16.29	20240405	13020	23.12	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
145	20241205	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	16200	230	2	1.44	7102530	440	1.24	16000	16200	16000	20750	11180	15970	16142.11	3.66	0	-208	16843	16406	16013	15576	15183	16210	15380	49	4780	500	11170	10	1	9731373	1576	-55.48	1.22	12	0.00	-292.00	13302.00	19150	20240405	-15.40	13020	20231213	24.42	19150	-15.40	20240405	13100	23.66	20240805	19150	-15.40	20240405	13020	24.42	20231213	0.37	N	065660	500	48 억	356334	N	N	N	N
146	20241204	160535	57	100.00	KOSDAQ		유통	N	N	N	N	N	15970	-650	5	-3.91	565556930	35403	141.87	16000	16450	15620	21600	11640	16620	15974.83	3.64	0	2551	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1554	-54.69	1.20	12	0.36	-292.00	13302.00	19150	20240405	-16.61	13020	20231213	22.66	19150	-16.61	20240405	13100	21.91	20240805	19150	-16.61	20240405	13020	22.66	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
147	20241204	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	15890	-730	5	-4.39	543875530	34036	136.39	16000	16450	15620	21600	11640	16620	15979.42	3.64	0	2759	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1546	-54.42	1.19	12	0.35	-292.00	13302.00	19150	20240405	-17.02	13020	20231213	22.04	19150	-17.02	20240405	13100	21.30	20240805	19150	-17.02	20240405	13020	22.04	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
148	20241204	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	15700	-920	5	-5.54	487060380	30431	121.94	16000	16450	15620	21600	11640	16620	16005.40	3.64	0	1891	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1528	-53.77	1.18	12	0.31	-292.00	13302.00	19150	20240405	-18.02	13020	20231213	20.58	19150	-18.02	20240405	13100	19.85	20240805	19150	-18.02	20240405	13020	20.58	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
149	20241204	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	15800	-820	5	-4.93	430091020	26809	107.43	16000	16450	15620	21600	11640	16620	16042.78	3.64	0	2604	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1538	-54.11	1.19	12	0.28	-292.00	13302.00	19150	20240405	-17.49	13020	20231213	21.35	19150	-17.49	20240405	13100	20.61	20240805	19150	-17.49	20240405	13020	21.35	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
150	20241204	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	15890	-730	5	-4.39	414163820	25801	103.39	16000	16450	15620	21600	11640	16620	16052.24	3.64	0	2444	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1546	-54.42	1.19	12	0.27	-292.00	13302.00	19150	20240405	-17.02	13020	20231213	22.04	19150	-17.02	20240405	13100	21.30	20240805	19150	-17.02	20240405	13020	22.04	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
151	20241204	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	15790	-830	5	-4.99	348638710	21640	86.72	16000	16450	15790	21600	11640	16620	16110.85	3.64	0	1740	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1537	-54.08	1.19	12	0.22	-292.00	13302.00	19150	20240405	-17.55	13020	20231213	21.27	19150	-17.55	20240405	13100	20.53	20240805	19150	-17.55	20240405	13020	21.27	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
152	20241204	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	16350	-270	5	-1.62	246413750	15239	61.07	16000	16450	15960	21600	11640	16620	16169.94	3.64	0	3987	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1591	-55.99	1.23	12	0.16	-292.00	13302.00	19150	20240405	-14.62	13020	20231213	25.58	19150	-14.62	20240405	13100	24.81	20240805	19150	-14.62	20240405	13020	25.58	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
153	20241204	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	16240	-380	5	-2.29	47923920	2966	11.89	16000	16390	16000	21600	11640	16620	16157.76	3.64	0	925	17226	16922	16536	16232	15846	17075	16385	49	4980	500	11630	10	1	9731373	1580	-55.62	1.22	12	0.03	-292.00	13302.00	19150	20240405	-15.20	13020	20231213	24.73	19150	-15.20	20240405	13100	23.97	20240805	19150	-15.20	20240405	13020	24.73	20231213	0.36	N	065660	500	48 억	354020	N	N	N	N
154	20241203	160558	57	100.00	KOSDAQ		유통	N	N	N	N	N	16620	320	2	1.96	408575930	24853	37.62	16200	16840	16150	21150	11410	16300	16439.60	3.58	0	4008	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1617	-56.92	1.25	12	0.26	-292.00	13302.00	19150	20240405	-13.21	13020	20231213	27.65	19150	-13.21	20240405	13100	26.87	20240805	19150	-13.21	20240405	13020	27.65	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
155	20241203	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	16530	230	2	1.41	380397710	23149	35.04	16200	16840	16150	21150	11410	16300	16432.58	3.58	0	4155	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1609	-56.61	1.24	12	0.24	-292.00	13302.00	19150	20240405	-13.68	13020	20231213	26.96	19150	-13.68	20240405	13100	26.18	20240805	19150	-13.68	20240405	13020	26.96	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
156	20241203	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	16370	70	2	0.43	353095520	21486	32.52	16200	16840	16150	21150	11410	16300	16433.75	3.58	0	4512	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1593	-56.06	1.23	12	0.22	-292.00	13302.00	19150	20240405	-14.52	13020	20231213	25.73	19150	-14.52	20240405	13100	24.96	20240805	19150	-14.52	20240405	13020	25.73	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
157	20241203	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	16510	210	2	1.29	279117110	16977	25.70	16200	16840	16150	21150	11410	16300	16440.90	3.58	0	5655	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1607	-56.54	1.24	12	0.17	-292.00	13302.00	19150	20240405	-13.79	13020	20231213	26.80	19150	-13.79	20240405	13100	26.03	20240805	19150	-13.79	20240405	13020	26.80	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
158	20241203	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	16620	320	2	1.96	243752170	14838	22.46	16200	16840	16150	21150	11410	16300	16427.56	3.58	0	5828	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1617	-56.92	1.25	12	0.15	-292.00	13302.00	19150	20240405	-13.21	13020	20231213	27.65	19150	-13.21	20240405	13100	26.87	20240805	19150	-13.21	20240405	13020	27.65	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
159	20241203	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	16670	370	2	2.27	210638340	12841	19.44	16200	16840	16150	21150	11410	16300	16403.58	3.58	0	5079	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1622	-57.09	1.25	12	0.13	-292.00	13302.00	19150	20240405	-12.95	13020	20231213	28.03	19150	-12.95	20240405	13100	27.25	20240805	19150	-12.95	20240405	13020	28.03	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
160	20241203	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	16470	170	2	1.04	154203360	9416	14.25	16200	16840	16150	21150	11410	16300	16376.74	3.58	0	4238	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1603	-56.40	1.24	12	0.10	-292.00	13302.00	19150	20240405	-13.99	13020	20231213	26.50	19150	-13.99	20240405	13100	25.73	20240805	19150	-13.99	20240405	13020	26.50	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
161	20241203	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	16370	70	2	0.43	29246690	1798	2.72	16200	16840	16150	21150	11410	16300	16266.23	3.58	0	68	18553	17426	16863	15736	15173	17145	15455	49	4850	500	11410	10	1	9731373	1593	-56.06	1.23	12	0.02	-292.00	13302.00	19150	20240405	-14.52	13020	20231213	25.73	19150	-14.52	20240405	13100	24.96	20240805	19150	-14.52	20240405	13020	25.73	20231213	0.32	N	065660	500	48 억	347987	N	N	N	N
162	20241202	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	16300	-650	5	-3.83	1125833770	65914	54.03	16790	17990	16300	22000	11870	16950	17086.00	3.59	0	-1559	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1586	-55.82	1.23	12	0.68	-292.00	13302.00	19150	20240405	-14.88	13020	20231213	25.19	19150	-14.88	20240405	13100	24.43	20240805	19150	-14.88	20240405	13020	25.19	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
163	20241202	150613	57	100.00	KOSDAQ		유통	N	N	N	N	N	16450	-500	5	-2.95	1077196750	62940	51.59	16790	17990	16450	22000	11870	16950	17114.66	3.59	0	-132	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1601	-56.34	1.24	12	0.65	-292.00	13302.00	19150	20240405	-14.10	13020	20231213	26.34	19150	-14.10	20240405	13100	25.57	20240805	19150	-14.10	20240405	13020	26.34	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
164	20241202	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	16590	-360	5	-2.12	1000439590	58299	47.78	16790	17990	16540	22000	11870	16950	17160.49	3.59	0	1	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1614	-56.82	1.25	12	0.60	-292.00	13302.00	19150	20240405	-13.37	13020	20231213	27.42	19150	-13.37	20240405	13100	26.64	20240805	19150	-13.37	20240405	13020	27.42	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
165	20241202	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	16640	-310	5	-1.83	949607980	55242	45.28	16790	17990	16640	22000	11870	16950	17189.96	3.59	0	-388	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1619	-56.99	1.25	12	0.57	-292.00	13302.00	19150	20240405	-13.11	13020	20231213	27.80	19150	-13.11	20240405	13100	27.02	20240805	19150	-13.11	20240405	13020	27.80	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
166	20241202	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	16720	-230	5	-1.36	908144230	52759	43.24	16790	17990	16640	22000	11870	16950	17213.07	3.59	0	-499	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1627	-57.26	1.26	12	0.54	-292.00	13302.00	19150	20240405	-12.69	13020	20231213	28.42	19150	-12.69	20240405	13100	27.63	20240805	19150	-12.69	20240405	13020	28.42	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
167	20241202	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	16800	-150	5	-0.88	852353470	49448	40.53	16790	17990	16640	22000	11870	16950	17237.37	3.59	0	642	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1635	-57.53	1.26	12	0.51	-292.00	13302.00	19150	20240405	-12.27	13020	20231213	29.03	19150	-12.27	20240405	13100	28.24	20240805	19150	-12.27	20240405	13020	29.03	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
168	20241202	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	16680	-270	5	-1.59	750808360	43455	35.62	16790	17990	16640	22000	11870	16950	17277.84	3.59	0	2185	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1623	-57.12	1.25	12	0.45	-292.00	13302.00	19150	20240405	-12.90	13020	20231213	28.11	19150	-12.90	20240405	13100	27.33	20240805	19150	-12.90	20240405	13020	28.11	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N
169	20241202	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	17300	350	2	2.06	126115750	7349	6.02	16790	17430	16790	22000	11870	16950	17160.94	3.59	0	-135	18123	17536	16413	15826	14703	17830	16120	49	5050	500	11860	10	1	9731373	1684	-59.25	1.30	12	0.08	-292.00	13302.00	19150	20240405	-9.66	13020	20231213	32.87	19150	-9.66	20240405	13100	32.06	20240805	19150	-9.66	20240405	13020	32.87	20231213	0.32	N	065660	500	48 억	349151	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History