KissMeData/405920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241231	161331	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
3	20241231	151316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
4	20241231	141327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
5	20241231	131332	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
6	20241231	121329	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
7	20241231	111329	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
8	20241231	101323	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
9	20241231	091326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.47	2512	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	59905	N	N	N	00	N
10	20241230	161320	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	75	2	2.48	29624950	9695	30.04	3050	3095	3010	3925	2115	3020	3055.69	0.45	0	2522	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	399	-33.28	0.55	12	0.08	-93.00	5605.00	7300	20231228	-57.60	2980	20241129	3.86	7140	-56.65	20240104	2980	3.86	20241129	7140	-56.65	20240104	2980	3.86	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
11	20241230	151326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	65	2	2.15	27487825	9002	27.89	3050	3085	3010	3925	2115	3020	3053.52	0.45	0	2217	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	397	-33.17	0.55	12	0.07	-93.00	5605.00	7300	20231228	-57.74	2980	20241129	3.52	7140	-56.79	20240104	2980	3.52	20241129	7140	-56.79	20240104	2980	3.52	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
12	20241230	141326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	45	2	1.49	26281285	8609	26.67	3050	3085	3010	3925	2115	3020	3052.77	0.45	0	1958	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	395	-32.96	0.55	12	0.07	-93.00	5605.00	7300	20231228	-58.01	2980	20241129	2.85	7140	-57.07	20240104	2980	2.85	20241129	7140	-57.07	20240104	2980	2.85	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
13	20241230	131327	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	65	2	2.15	23811680	7804	24.18	3050	3085	3010	3925	2115	3020	3051.21	0.45	0	1472	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	397	-33.17	0.55	12	0.06	-93.00	5605.00	7300	20231228	-57.74	2980	20241129	3.52	7140	-56.79	20240104	2980	3.52	20241129	7140	-56.79	20240104	2980	3.52	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
14	20241230	121323	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	60	2	1.99	21951180	7200	22.31	3050	3085	3010	3925	2115	3020	3048.78	0.45	0	1536	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	397	-33.12	0.55	12	0.06	-93.00	5605.00	7300	20231228	-57.81	2980	20241129	3.36	7140	-56.86	20240104	2980	3.36	20241129	7140	-56.86	20240104	2980	3.36	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
15	20241230	111323	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	65	2	2.15	19257865	6323	19.59	3050	3085	3010	3925	2115	3020	3045.68	0.45	0	1624	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	397	-33.17	0.55	12	0.05	-93.00	5605.00	7300	20231228	-57.74	2980	20241129	3.52	7140	-56.79	20240104	2980	3.52	20241129	7140	-56.79	20240104	2980	3.52	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
16	20241230	101322	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	25	2	0.83	11363435	3734	11.57	3050	3055	3010	3925	2115	3020	3043.23	0.45	0	602	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	392	-32.74	0.54	12	0.03	-93.00	5605.00	7300	20231228	-58.29	2980	20241129	2.18	7140	-57.35	20240104	2980	2.18	20241129	7140	-57.35	20240104	2980	2.18	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
17	20241230	091326	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	35	2	1.16	2868010	945	2.93	3050	3055	3010	3925	2115	3020	3034.93	0.45	0	234	3213	3116	3058	2961	2903	3087	2932	644	905	5000	1990	5	1	12878076	393	-32.85	0.55	12	0.01	-93.00	5605.00	7300	20231228	-58.15	2980	20241129	2.52	7140	-57.21	20240104	2980	2.52	20241129	7140	-57.21	20240104	2980	2.52	20241129	0.62	N	405920	5000	643 억	57393	N	N	N	00	N
18	20241227	161318	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-85	5	-2.74	99003120	32273	199.36	3155	3155	3000	4035	2175	3105	3067.37	0.39	0	6965	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	389	-32.47	0.54	12	0.25	-93.00	5605.00	7300	20231228	-58.63	2980	20241129	1.34	7140	-57.70	20240104	2980	1.34	20241129	7300	-58.63	20231228	2980	1.34	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
19	20241227	151318	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-50	5	-1.61	94057110	30639	189.27	3155	3155	3000	4035	2175	3105	3069.54	0.39	0	6995	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	393	-32.85	0.55	12	0.24	-93.00	5605.00	7300	20231228	-58.15	2980	20241129	2.52	7140	-57.21	20240104	2980	2.52	20241129	7300	-58.15	20231228	2980	2.52	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
20	20241227	141320	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-25	5	-0.81	92399205	30100	185.94	3155	3155	3000	4035	2175	3105	3069.43	0.39	0	7029	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	397	-33.12	0.55	12	0.23	-93.00	5605.00	7300	20231228	-57.81	2980	20241129	3.36	7140	-56.86	20240104	2980	3.36	20241129	7300	-57.81	20231228	2980	3.36	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
21	20241227	131317	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-85	5	-2.74	83377620	27125	167.56	3155	3155	3000	4035	2175	3105	3073.52	0.39	0	5191	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	389	-32.47	0.54	12	0.21	-93.00	5605.00	7300	20231228	-58.63	2980	20241129	1.34	7140	-57.70	20240104	2980	1.34	20241129	7300	-58.63	20231228	2980	1.34	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
22	20241227	121319	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-70	5	-2.25	81651945	26551	164.02	3155	3155	3000	4035	2175	3105	3074.99	0.39	0	5155	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	391	-32.63	0.54	12	0.21	-93.00	5605.00	7300	20231228	-58.42	2980	20241129	1.85	7140	-57.49	20240104	2980	1.85	20241129	7300	-58.42	20231228	2980	1.85	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
23	20241227	111318	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-50	5	-1.61	46088870	14850	91.73	3155	3155	3055	4035	2175	3105	3103.60	0.39	0	4082	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	393	-32.85	0.55	12	0.12	-93.00	5605.00	7300	20231228	-58.15	2980	20241129	2.52	7140	-57.21	20240104	2980	2.52	20241129	7300	-58.15	20231228	2980	2.52	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
24	20241227	101317	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	25	2	0.81	24711535	7918	48.91	3155	3155	3095	4035	2175	3105	3121.48	0.39	0	3564	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	403	-33.66	0.56	12	0.06	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	7140	-56.16	20240104	2980	5.03	20241129	7300	-57.12	20231228	2980	5.03	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
25	20241227	091322	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-5	5	-0.16	4253820	1361	8.41	3155	3155	3100	4035	2175	3105	3130.47	0.39	0	-425	3211	3157	3126	3072	3041	3142	3057	644	930	5000	2040	5	1	12878076	399	-33.33	0.55	12	0.01	-93.00	5605.00	7300	20231228	-57.53	2980	20241129	4.03	7140	-56.58	20240104	2980	4.03	20241129	7300	-57.53	20231228	2980	4.03	20241129	0.62	N	405920	5000	643 억	50438	N	N	N	00	N
26	20241226	161312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-40	5	-1.27	50595285	16188	197.03	3165	3180	3095	4085	2205	3145	3125.48	0.39	0	-507	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	400	-33.39	0.55	12	0.13	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	7140	-56.51	20240104	2980	4.19	20241129	7300	-57.47	20231228	2980	4.19	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
27	20241226	151309	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-15	5	-0.48	48305370	15455	188.11	3165	3180	3095	4085	2205	3145	3125.55	0.39	0	-429	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	403	-33.66	0.56	12	0.12	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	7140	-56.16	20240104	2980	5.03	20241129	7300	-57.12	20231228	2980	5.03	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
28	20241226	141307	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	0	3	0.00	20992750	6682	81.33	3165	3180	3120	4085	2205	3145	3141.69	0.39	0	-2898	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	405	-33.82	0.56	12	0.05	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	7140	-55.95	20240104	2980	5.54	20241129	7300	-56.92	20231228	2980	5.54	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
29	20241226	131308	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	5	2	0.16	14362300	4567	55.59	3165	3180	3130	4085	2205	3145	3144.80	0.39	0	-1410	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	406	-33.87	0.56	12	0.04	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	7140	-55.88	20240104	2980	5.70	20241129	7300	-56.85	20231228	2980	5.70	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
30	20241226	121306	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	5	2	0.16	13389770	4257	51.81	3165	3180	3130	4085	2205	3145	3145.35	0.39	0	-1190	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	406	-33.87	0.56	12	0.03	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	7140	-55.88	20240104	2980	5.70	20241129	7300	-56.85	20231228	2980	5.70	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
31	20241226	111305	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	5	2	0.16	11681995	3714	45.20	3165	3180	3130	4085	2205	3145	3145.39	0.39	0	-707	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	406	-33.87	0.56	12	0.03	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	7140	-55.88	20240104	2980	5.70	20241129	7300	-56.85	20231228	2980	5.70	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
32	20241226	101308	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	5	2	0.16	5322140	1688	20.55	3165	3180	3130	4085	2205	3145	3152.93	0.39	0	-618	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	406	-33.87	0.56	12	0.01	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	7140	-55.88	20240104	2980	5.70	20241129	7300	-56.85	20231228	2980	5.70	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
33	20241226	091304	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	10	2	0.32	363355	115	1.40	3165	3165	3155	4085	2205	3145	3159.61	0.39	0	-73	3265	3205	3175	3115	3085	3190	3100	644	940	5000	2070	5	1	12878076	406	-33.92	0.56	12	0.00	-93.00	5605.00	7300	20231228	-56.78	2980	20241129	5.87	7140	-55.81	20240104	2980	5.87	20241129	7300	-56.78	20231228	2980	5.87	20241129	0.61	N	405920	5000	643 억	50740	N	N	N	00	N
34	20241224	161306	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-40	5	-1.26	26154185	8210	103.57	3235	3235	3145	4140	2230	3185	3185.65	0.38	0	1763	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	405	-33.82	0.56	12	0.06	-93.00	5605.00	7300	20231228	-56.92	2980	20241129	5.54	7140	-55.95	20240104	2980	5.54	20241129	7300	-56.92	20231228	2980	5.54	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
35	20241224	151306	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-5	5	-0.16	19867425	6215	78.40	3235	3235	3155	4140	2230	3185	3196.69	0.38	0	934	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	410	-34.19	0.57	12	0.05	-93.00	5605.00	7300	20231228	-56.44	2980	20241129	6.71	7140	-55.46	20240104	2980	6.71	20241129	7300	-56.44	20231228	2980	6.71	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
36	20241224	141303	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-25	5	-0.78	15119085	4714	59.47	3235	3235	3160	4140	2230	3185	3207.27	0.38	0	82	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	407	-33.98	0.56	12	0.04	-93.00	5605.00	7300	20231228	-56.71	2980	20241129	6.04	7140	-55.74	20240104	2980	6.04	20241129	7300	-56.71	20231228	2980	6.04	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
37	20241224	131304	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-5	5	-0.16	12806170	3984	50.26	3235	3235	3180	4140	2230	3185	3214.40	0.38	0	-22	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	410	-34.19	0.57	12	0.03	-93.00	5605.00	7300	20231228	-56.44	2980	20241129	6.71	7140	-55.46	20240104	2980	6.71	20241129	7300	-56.44	20231228	2980	6.71	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
38	20241224	121306	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	30	2	0.94	11442335	3556	44.86	3235	3235	3185	4140	2230	3185	3217.75	0.38	0	81	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	414	-34.57	0.57	12	0.03	-93.00	5605.00	7300	20231228	-55.96	2980	20241129	7.89	7140	-54.97	20240104	2980	7.89	20241129	7300	-55.96	20231228	2980	7.89	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
39	20241224	111306	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	0	3	0.00	10474340	3253	41.04	3235	3235	3185	4140	2230	3185	3219.90	0.38	0	117	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	410	-34.25	0.57	12	0.03	-93.00	5605.00	7300	20231228	-56.37	2980	20241129	6.88	7140	-55.39	20240104	2980	6.88	20241129	7300	-56.37	20231228	2980	6.88	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
40	20241224	101304	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	10	2	0.31	9458110	2935	37.03	3235	3235	3195	4140	2230	3185	3222.52	0.38	0	-52	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	411	-34.35	0.57	12	0.02	-93.00	5605.00	7300	20231228	-56.23	2980	20241129	7.21	7140	-55.25	20240104	2980	7.21	20241129	7300	-56.23	20231228	2980	7.21	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
41	20241224	091311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	45	2	1.41	5080455	1573	19.84	3235	3235	3210	4140	2230	3185	3229.79	0.38	0	-562	3248	3216	3153	3121	3058	3232	3137	644	955	5000	2100	5	1	12878076	416	-34.73	0.58	12	0.01	-93.00	5605.00	7300	20231228	-55.75	2980	20241129	8.39	7140	-54.76	20240104	2980	8.39	20241129	7300	-55.75	20231228	2980	8.39	20241129	0.60	N	405920	5000	643 억	48987	N	N	N	00	N
42	20241223	161256	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	80	2	2.58	24963645	7916	45.88	3090	3185	3090	4035	2175	3105	3153.57	0.38	0	1082	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	410	-34.25	0.57	12	0.06	-93.00	5605.00	7300	20231228	-56.37	2980	20241129	6.88	7140	-55.39	20240104	2980	6.88	20241129	7300	-56.37	20231228	2980	6.88	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
43	20241223	151259	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	80	2	2.58	24616480	7807	45.25	3090	3185	3090	4035	2175	3105	3153.13	0.38	0	1061	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	410	-34.25	0.57	12	0.06	-93.00	5605.00	7300	20231228	-56.37	2980	20241129	6.88	7140	-55.39	20240104	2980	6.88	20241129	7300	-56.37	20231228	2980	6.88	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
44	20241223	141256	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	70	2	2.25	20674870	6566	38.06	3090	3180	3090	4035	2175	3105	3148.78	0.38	0	176	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	409	-34.14	0.57	12	0.05	-93.00	5605.00	7300	20231228	-56.51	2980	20241129	6.54	7140	-55.53	20240104	2980	6.54	20241129	7300	-56.51	20231228	2980	6.54	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
45	20241223	131255	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	65	2	2.09	17673100	5619	32.57	3090	3180	3090	4035	2175	3105	3145.24	0.38	0	-518	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	408	-34.09	0.57	12	0.04	-93.00	5605.00	7300	20231228	-56.58	2980	20241129	6.38	7140	-55.60	20240104	2980	6.38	20241129	7300	-56.58	20231228	2980	6.38	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
46	20241223	121258	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	65	2	2.09	14167420	4502	26.10	3090	3180	3090	4035	2175	3105	3146.92	0.38	0	-872	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	408	-34.09	0.57	12	0.03	-93.00	5605.00	7300	20231228	-56.58	2980	20241129	6.38	7140	-55.60	20240104	2980	6.38	20241129	7300	-56.58	20231228	2980	6.38	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
47	20241223	111253	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	55	2	1.77	14123135	4488	26.01	3090	3180	3090	4035	2175	3105	3146.87	0.38	0	-865	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	407	-33.98	0.56	12	0.03	-93.00	5605.00	7300	20231228	-56.71	2980	20241129	6.04	7140	-55.74	20240104	2980	6.04	20241129	7300	-56.71	20231228	2980	6.04	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
48	20241223	101247	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	75	2	2.42	13366945	4247	24.62	3090	3180	3090	4035	2175	3105	3147.39	0.38	0	-851	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	410	-34.19	0.57	12	0.03	-93.00	5605.00	7300	20231228	-56.44	2980	20241129	6.71	7140	-55.46	20240104	2980	6.71	20241129	7300	-56.44	20231228	2980	6.71	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
49	20241223	091253	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	45	2	1.45	5592105	1791	10.38	3090	3150	3090	4035	2175	3105	3122.34	0.38	0	-106	3295	3200	3150	3055	3005	3175	3030	644	930	5000	2040	5	1	12878076	406	-33.87	0.56	12	0.01	-93.00	5605.00	7300	20231228	-56.85	2980	20241129	5.70	7140	-55.88	20240104	2980	5.70	20241129	7300	-56.85	20231228	2980	5.70	20241129	0.58	N	405920	5000	643 억	48347	N	N	N	00	N
50	20241220	161247	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-140	5	-4.31	54154340	17249	65.45	3245	3245	3100	4215	2275	3245	3139.81	0.42	0	-5403	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	400	-33.39	0.55	12	0.13	-93.00	5605.00	7300	20231228	-57.47	2980	20241129	4.19	7140	-56.51	20240104	2980	4.19	20241129	7300	-57.47	20231228	2980	4.19	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
51	20241220	151251	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-115	5	-3.54	51741340	16472	62.50	3245	3245	3100	4215	2275	3245	3141.17	0.42	0	-5407	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	403	-33.66	0.56	12	0.13	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	7140	-56.16	20240104	2980	5.03	20241129	7300	-57.12	20231228	2980	5.03	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
52	20241220	141248	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-130	5	-4.01	40451840	12862	48.80	3245	3245	3100	4215	2275	3245	3145.07	0.42	0	-3826	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	401	-33.49	0.56	12	0.10	-93.00	5605.00	7300	20231228	-57.33	2980	20241129	4.53	7140	-56.37	20240104	2980	4.53	20241129	7300	-57.33	20231228	2980	4.53	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
53	20241220	131248	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-120	5	-3.70	30063270	9522	36.13	3245	3245	3120	4215	2275	3245	3157.24	0.42	0	-2598	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	402	-33.60	0.56	12	0.07	-93.00	5605.00	7300	20231228	-57.19	2980	20241129	4.87	7140	-56.23	20240104	2980	4.87	20241129	7300	-57.19	20231228	2980	4.87	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
54	20241220	121246	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-80	5	-2.47	20492820	6475	24.57	3245	3245	3150	4215	2275	3245	3164.91	0.42	0	-882	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	408	-34.03	0.56	12	0.05	-93.00	5605.00	7300	20231228	-56.64	2980	20241129	6.21	7140	-55.67	20240104	2980	6.21	20241129	7300	-56.64	20231228	2980	6.21	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
55	20241220	111245	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	-70	5	-2.16	18838040	5950	22.58	3245	3245	3155	4215	2275	3245	3166.06	0.42	0	-753	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	409	-34.14	0.57	12	0.05	-93.00	5605.00	7300	20231228	-56.51	2980	20241129	6.54	7140	-55.53	20240104	2980	6.54	20241129	7300	-56.51	20231228	2980	6.54	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
56	20241220	101247	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-55	5	-1.69	16889685	5333	20.24	3245	3245	3155	4215	2275	3245	3167.01	0.42	0	-743	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	411	-34.30	0.57	12	0.04	-93.00	5605.00	7300	20231228	-56.30	2980	20241129	7.05	7140	-55.32	20240104	2980	7.05	20241129	7300	-56.30	20231228	2980	7.05	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
57	20241220	091248	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-65	5	-2.00	2838115	890	3.38	3245	3245	3170	4215	2275	3245	3188.89	0.42	0	-444	3398	3321	3263	3186	3128	3292	3157	644	970	5000	2140	5	1	12878076	410	-34.19	0.57	12	0.01	-93.00	5605.00	7300	20231228	-56.44	2980	20241129	6.71	7140	-55.46	20240104	2980	6.71	20241129	7300	-56.44	20231228	2980	6.71	20241129	0.58	N	405920	5000	643 억	53757	N	N	N	00	N
58	20241219	161242	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-95	5	-2.84	85593045	26327	157.18	3340	3340	3205	4340	2340	3340	3251.15	0.46	0	-5061	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	418	-34.89	0.58	12	0.20	-93.00	5605.00	7300	20231228	-55.55	2980	20241129	8.89	7140	-54.55	20240104	2980	8.89	20241129	7300	-55.55	20231228	2980	8.89	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
59	20241219	151241	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-100	5	-2.99	80626335	24795	148.03	3340	3340	3205	4340	2340	3340	3251.72	0.46	0	-4222	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	417	-34.84	0.58	12	0.19	-93.00	5605.00	7300	20231228	-55.62	2980	20241129	8.72	7140	-54.62	20240104	2980	8.72	20241129	7300	-55.62	20231228	2980	8.72	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
60	20241219	141243	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-55	5	-1.65	55938035	17153	102.41	3340	3340	3245	4340	2340	3340	3261.12	0.46	0	-4801	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	423	-35.32	0.59	12	0.13	-93.00	5605.00	7300	20231228	-55.00	2980	20241129	10.23	7140	-53.99	20240104	2980	10.23	20241129	7300	-55.00	20231228	2980	10.23	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
61	20241219	131242	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-55	5	-1.65	55586675	17046	101.77	3340	3340	3245	4340	2340	3340	3260.98	0.46	0	-4776	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	423	-35.32	0.59	12	0.13	-93.00	5605.00	7300	20231228	-55.00	2980	20241129	10.23	7140	-53.99	20240104	2980	10.23	20241129	7300	-55.00	20231228	2980	10.23	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
62	20241219	121245	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-55	5	-1.65	53517730	16416	98.01	3340	3340	3245	4340	2340	3340	3260.10	0.46	0	-4267	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	423	-35.32	0.59	12	0.13	-93.00	5605.00	7300	20231228	-55.00	2980	20241129	10.23	7140	-53.99	20240104	2980	10.23	20241129	7300	-55.00	20231228	2980	10.23	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
63	20241219	111241	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-80	5	-2.40	50903365	15614	93.22	3340	3340	3245	4340	2340	3340	3260.11	0.46	0	-3611	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	420	-35.05	0.58	12	0.12	-93.00	5605.00	7300	20231228	-55.34	2980	20241129	9.40	7140	-54.34	20240104	2980	9.40	20241129	7300	-55.34	20231228	2980	9.40	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
64	20241219	101234	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-90	5	-2.69	41071050	12595	75.19	3340	3340	3245	4340	2340	3340	3260.90	0.46	0	-1770	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	419	-34.95	0.58	12	0.10	-93.00	5605.00	7300	20231228	-55.48	2980	20241129	9.06	7140	-54.48	20240104	2980	9.06	20241129	7300	-55.48	20231228	2980	9.06	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
65	20241219	091244	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-50	5	-1.50	4167730	1266	7.56	3340	3340	3275	4340	2340	3340	3292.05	0.46	0	-93	3383	3361	3323	3301	3263	3372	3312	644	1000	5000	2200	5	1	12878076	424	-35.38	0.59	12	0.01	-93.00	5605.00	7300	20231228	-54.93	2980	20241129	10.40	7140	-53.92	20240104	2980	10.40	20241129	7300	-54.93	20231228	2980	10.40	20241129	0.57	N	405920	5000	643 억	58827	N	N	N	00	N
66	20241218	161238	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-10	5	-0.30	55332330	16749	34.52	3335	3345	3285	4355	2345	3350	3303.60	0.42	0	4580	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	430	-35.91	0.60	12	0.13	-93.00	5605.00	7300	20231228	-54.25	2980	20241129	12.08	7140	-53.22	20240104	2980	12.08	20241129	7300	-54.25	20231228	2980	12.08	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
67	20241218	151242	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-10	5	-0.30	54974640	16642	34.30	3335	3345	3285	4355	2345	3350	3303.37	0.42	0	4574	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	430	-35.91	0.60	12	0.13	-93.00	5605.00	7300	20231228	-54.25	2980	20241129	12.08	7140	-53.22	20240104	2980	12.08	20241129	7300	-54.25	20231228	2980	12.08	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
68	20241218	141234	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	-35	5	-1.04	43729635	13255	27.32	3335	3345	3285	4355	2345	3350	3299.10	0.42	0	4279	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	427	-35.65	0.59	12	0.10	-93.00	5605.00	7300	20231228	-54.59	2980	20241129	11.24	7140	-53.57	20240104	2980	11.24	20241129	7300	-54.59	20231228	2980	11.24	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
69	20241218	131241	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-45	5	-1.34	21115755	6398	13.19	3335	3345	3290	4355	2345	3350	3300.37	0.42	0	653	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	426	-35.54	0.59	12	0.05	-93.00	5605.00	7300	20231228	-54.73	2980	20241129	10.91	7140	-53.71	20240104	2980	10.91	20241129	7300	-54.73	20231228	2980	10.91	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
70	20241218	121232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-20	5	-0.60	11788175	3569	7.36	3335	3345	3290	4355	2345	3350	3302.93	0.42	0	538	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	429	-35.81	0.59	12	0.03	-93.00	5605.00	7300	20231228	-54.38	2980	20241129	11.74	7140	-53.36	20240104	2980	11.74	20241129	7300	-54.38	20231228	2980	11.74	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
71	20241218	111232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-15	5	-0.45	3548705	1074	2.21	3335	3345	3300	4355	2345	3350	3304.19	0.42	0	-36	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	429	-35.86	0.60	12	0.01	-93.00	5605.00	7300	20231228	-54.32	2980	20241129	11.91	7140	-53.29	20240104	2980	11.91	20241129	7300	-54.32	20231228	2980	11.91	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
72	20241218	101240	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-15	5	-0.45	2492125	754	1.55	3335	3345	3300	4355	2345	3350	3305.21	0.42	0	-32	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	429	-35.86	0.60	12	0.01	-93.00	5605.00	7300	20231228	-54.32	2980	20241129	11.91	7140	-53.29	20240104	2980	11.91	20241129	7300	-54.32	20231228	2980	11.91	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
73	20241218	091245	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-5	5	-0.15	234950	71	0.15	3335	3345	3300	4355	2345	3350	3309.15	0.42	0	-13	3600	3475	3345	3220	3090	3410	3155	644	1005	5000	2210	5	1	12878076	431	-35.97	0.60	12	0.00	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.48	N	405920	5000	643 억	54240	N	N	N	00	N
74	20241217	161235	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	40	2	1.21	163565720	48398	108.36	3440	3470	3215	4300	2320	3310	3379.60	0.51	0	-11115	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	431	-36.02	0.60	12	0.38	-93.00	5605.00	7300	20231228	-54.11	2980	20241129	12.42	7140	-53.08	20240104	2980	12.42	20241129	7300	-54.11	20231228	2980	12.42	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
75	20241217	151240	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	35	2	1.06	162731900	48149	107.80	3440	3470	3215	4300	2320	3310	3379.76	0.51	0	-11190	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	431	-35.97	0.60	12	0.37	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
76	20241217	141231	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	30	2	0.91	152079895	44959	100.66	3440	3470	3215	4300	2320	3310	3382.64	0.51	0	-10865	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	430	-35.91	0.60	12	0.35	-93.00	5605.00	7300	20231228	-54.25	2980	20241129	12.08	7140	-53.22	20240104	2980	12.08	20241129	7300	-54.25	20231228	2980	12.08	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
77	20241217	131225	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	35	2	1.06	150638040	44528	99.70	3440	3470	3215	4300	2320	3310	3383.00	0.51	0	-10817	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	431	-35.97	0.60	12	0.35	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
78	20241217	121152	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	30	2	0.91	147532735	43600	97.62	3440	3470	3215	4300	2320	3310	3383.78	0.51	0	-10031	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	430	-35.91	0.60	12	0.34	-93.00	5605.00	7300	20231228	-54.25	2980	20241129	12.08	7140	-53.22	20240104	2980	12.08	20241129	7300	-54.25	20231228	2980	12.08	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
79	20241217	111215	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	45	2	1.36	147222755	43507	97.41	3440	3470	3215	4300	2320	3310	3383.89	0.51	0	-10022	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	432	-36.08	0.60	12	0.34	-93.00	5605.00	7300	20231228	-54.04	2980	20241129	12.58	7140	-53.01	20240104	2980	12.58	20241129	7300	-54.04	20231228	2980	12.58	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
80	20241217	101221	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	80	2	2.42	135413645	39987	89.53	3440	3470	3215	4300	2320	3310	3386.44	0.51	0	-9784	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	437	-36.45	0.60	12	0.31	-93.00	5605.00	7300	20231228	-53.56	2980	20241129	13.76	7140	-52.52	20240104	2980	13.76	20241129	7300	-53.56	20231228	2980	13.76	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
81	20241217	091237	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-15	5	-0.45	17819565	5323	11.92	3440	3440	3295	4300	2320	3310	3347.65	0.51	0	-451	3470	3390	3325	3245	3180	3357	3212	644	990	5000	2180	5	1	12878076	424	-35.43	0.59	12	0.04	-93.00	5605.00	7300	20231228	-54.86	2980	20241129	10.57	7140	-53.85	20240104	2980	10.57	20241129	7300	-54.86	20231228	2980	10.57	20241129	0.42	N	405920	5000	643 억	65345	N	N	N	00	N
82	20241216	161227	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-65	5	-1.93	148666895	44604	99.06	3375	3405	3260	4385	2365	3375	3333.04	0.52	0	-1291	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	426	-35.59	0.59	12	0.35	-93.00	5605.00	7300	20231228	-54.66	2980	20241129	11.07	7140	-53.64	20240104	2980	11.07	20241129	7300	-54.66	20231228	2980	11.07	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
83	20241216	151237	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	142526800	42749	94.94	3375	3405	3260	4385	2365	3375	3334.04	0.52	0	-1564	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	431	-35.97	0.60	12	0.33	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
84	20241216	141235	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	98802505	29584	65.70	3375	3405	3260	4385	2365	3375	3339.73	0.52	0	-1707	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	431	-35.97	0.60	12	0.23	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
85	20241216	131237	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-25	5	-0.74	86626955	25923	57.57	3375	3405	3260	4385	2365	3375	3341.70	0.52	0	-3098	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	431	-36.02	0.60	12	0.20	-93.00	5605.00	7300	20231228	-54.11	2980	20241129	12.42	7140	-53.08	20240104	2980	12.42	20241129	7300	-54.11	20231228	2980	12.42	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
86	20241216	121235	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	5	2	0.15	84345510	25247	56.07	3375	3405	3260	4385	2365	3375	3340.81	0.52	0	-3050	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	435	-36.34	0.60	12	0.20	-93.00	5605.00	7300	20231228	-53.70	2980	20241129	13.42	7140	-52.66	20240104	2980	13.42	20241129	7300	-53.70	20231228	2980	13.42	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
87	20241216	111235	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	15	2	0.44	80145660	23996	53.29	3375	3405	3260	4385	2365	3375	3339.96	0.52	0	-3297	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	437	-36.45	0.60	12	0.19	-93.00	5605.00	7300	20231228	-53.56	2980	20241129	13.76	7140	-52.52	20240104	2980	13.76	20241129	7300	-53.56	20231228	2980	13.76	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
88	20241216	101236	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-15	5	-0.44	31331805	9378	20.83	3375	3405	3270	4385	2365	3375	3340.99	0.52	0	-571	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	433	-36.13	0.60	12	0.07	-93.00	5605.00	7300	20231228	-53.97	2980	20241129	12.75	7140	-52.94	20240104	2980	12.75	20241129	7300	-53.97	20231228	2980	12.75	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
89	20241216	091236	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	19551515	5852	13.00	3375	3395	3270	4385	2365	3375	3341.00	0.52	0	-1083	3478	3426	3368	3316	3258	3397	3287	644	1010	5000	2220	5	1	12878076	431	-35.97	0.60	12	0.05	-93.00	5605.00	7300	20231228	-54.18	2980	20241129	12.25	7140	-53.15	20240104	2980	12.25	20241129	7300	-54.18	20231228	2980	12.25	20241129	0.39	N	405920	5000	643 억	66652	N	N	N	00	N
90	20241213	161227	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	40	2	1.20	152423345	45025	94.63	3390	3420	3310	4335	2335	3335	3385.31	0.56	0	-5916	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	435	-36.29	0.60	12	0.35	-93.00	5605.00	7300	20231228	-53.77	2980	20241129	13.26	7140	-52.73	20240104	2980	13.26	20241129	7300	-53.77	20231228	2980	13.26	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
91	20241213	151232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	40	2	1.20	140550670	41498	87.22	3390	3420	3310	4335	2335	3335	3386.93	0.56	0	-5565	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	435	-36.29	0.60	12	0.32	-93.00	5605.00	7300	20231228	-53.77	2980	20241129	13.26	7140	-52.73	20240104	2980	13.26	20241129	7300	-53.77	20231228	2980	13.26	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
92	20241213	141232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	35	2	1.05	98642475	29119	61.20	3390	3420	3310	4335	2335	3335	3387.56	0.56	0	1491	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	434	-36.24	0.60	12	0.23	-93.00	5605.00	7300	20231228	-53.84	2980	20241129	13.09	7140	-52.80	20240104	2980	13.09	20241129	7300	-53.84	20231228	2980	13.09	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
93	20241213	131234	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	75	2	2.25	89330770	26373	55.43	3390	3420	3310	4335	2335	3335	3387.21	0.56	0	266	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	439	-36.67	0.61	12	0.20	-93.00	5605.00	7300	20231228	-53.29	2980	20241129	14.43	7140	-52.24	20240104	2980	14.43	20241129	7300	-53.29	20231228	2980	14.43	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
94	20241213	121232	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	65	2	1.95	62956020	18623	39.14	3390	3415	3310	4335	2335	3335	3380.55	0.56	0	-2087	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	438	-36.56	0.61	12	0.14	-93.00	5605.00	7300	20231228	-53.42	2980	20241129	14.09	7140	-52.38	20240104	2980	14.09	20241129	7300	-53.42	20231228	2980	14.09	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
95	20241213	111230	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	45	2	1.35	53478365	15824	33.26	3390	3415	3310	4335	2335	3335	3379.57	0.56	0	-1846	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	435	-36.34	0.60	12	0.12	-93.00	5605.00	7300	20231228	-53.70	2980	20241129	13.42	7140	-52.66	20240104	2980	13.42	20241129	7300	-53.70	20231228	2980	13.42	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
96	20241213	101223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	70	2	2.10	38284900	11343	23.84	3390	3410	3310	4335	2335	3335	3375.20	0.56	0	-1158	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	438	-36.61	0.61	12	0.09	-93.00	5605.00	7300	20231228	-53.36	2980	20241129	14.26	7140	-52.31	20240104	2980	14.26	20241129	7300	-53.36	20231228	2980	14.26	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
97	20241213	091225	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	20	2	0.60	14310925	4269	8.97	3390	3390	3310	4335	2335	3335	3352.29	0.56	0	258	3461	3397	3316	3252	3171	3430	3285	644	1000	5000	2200	5	1	12878076	432	-36.08	0.60	12	0.03	-93.00	5605.00	7300	20231228	-54.04	2980	20241129	12.58	7140	-53.01	20240104	2980	12.58	20241129	7300	-54.04	20231228	2980	12.58	20241129	0.39	N	405920	5000	643 억	72576	N	N	N	00	N
98	20241212	161230	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	65	2	1.99	153699415	46477	65.00	3300	3380	3235	4250	2290	3270	3306.69	0.57	0	-1099	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	429	-35.86	0.60	12	0.36	-93.00	5605.00	7300	20231228	-54.32	2980	20241129	11.91	7140	-53.29	20240104	2980	11.91	20241129	7300	-54.32	20231228	2980	11.91	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
99	20241212	151224	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	40	2	1.22	133127885	40296	56.36	3300	3380	3235	4250	2290	3270	3303.75	0.57	0	-584	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	426	-35.59	0.59	12	0.31	-93.00	5605.00	7300	20231228	-54.66	2980	20241129	11.07	7140	-53.64	20240104	2980	11.07	20241129	7300	-54.66	20231228	2980	11.07	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
100	20241212	141221	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	10	2	0.31	118574890	35888	50.19	3300	3380	3235	4250	2290	3270	3304.03	0.57	0	-1232	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	422	-35.27	0.59	12	0.28	-93.00	5605.00	7300	20231228	-55.07	2980	20241129	10.07	7140	-54.06	20240104	2980	10.07	20241129	7300	-55.07	20231228	2980	10.07	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
101	20241212	131210	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	20	2	0.61	110062060	33284	46.55	3300	3380	3235	4250	2290	3270	3306.76	0.57	0	-496	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	424	-35.38	0.59	12	0.26	-93.00	5605.00	7300	20231228	-54.93	2980	20241129	10.40	7140	-53.92	20240104	2980	10.40	20241129	7300	-54.93	20231228	2980	10.40	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
102	20241212	121204	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	45	2	1.38	109045705	32974	46.12	3300	3380	3235	4250	2290	3270	3307.02	0.57	0	-421	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	427	-35.65	0.59	12	0.26	-93.00	5605.00	7300	20231228	-54.59	2980	20241129	11.24	7140	-53.57	20240104	2980	11.24	20241129	7300	-54.59	20231228	2980	11.24	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
103	20241212	111214	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	85	2	2.60	91367800	27618	38.63	3300	3380	3235	4250	2290	3270	3308.27	0.57	0	-314	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	432	-36.08	0.60	12	0.21	-93.00	5605.00	7300	20231228	-54.04	2980	20241129	12.58	7140	-53.01	20240104	2980	12.58	20241129	7300	-54.04	20231228	2980	12.58	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
104	20241212	101212	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	0	3	0.00	80280025	24276	33.95	3300	3380	3240	4250	2290	3270	3306.97	0.57	0	-1528	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	421	-35.16	0.58	12	0.19	-93.00	5605.00	7300	20231228	-55.21	2980	20241129	9.73	7140	-54.20	20240104	2980	9.73	20241129	7300	-55.21	20231228	2980	9.73	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
105	20241212	091223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	50	2	1.53	35181150	10650	14.90	3300	3380	3285	4250	2290	3270	3303.39	0.57	0	1669	3430	3350	3265	3185	3100	3390	3225	644	980	5000	2150	5	1	12878076	428	-35.70	0.59	12	0.08	-93.00	5605.00	7300	20231228	-54.52	2980	20241129	11.41	7140	-53.50	20240104	2980	11.41	20241129	7300	-54.52	20231228	2980	11.41	20241129	0.40	N	405920	5000	643 억	73684	N	N	N	00	N
106	20241211	161216	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	85	2	2.67	233564865	71476	89.57	3180	3345	3180	4140	2230	3185	3267.85	0.45	0	15416	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	421	-35.16	0.58	12	0.56	-93.00	5605.00	7300	20231228	-55.21	2980	20241129	9.73	7140	-54.20	20240104	2980	9.73	20241129	7300	-55.21	20231228	2980	9.73	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
107	20241211	151132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	100	2	3.14	217278265	66500	83.33	3180	3345	3180	4140	2230	3185	3267.47	0.45	0	14445	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	423	-35.32	0.59	12	0.52	-93.00	5605.00	7300	20231228	-55.00	2980	20241129	10.23	7140	-53.99	20240104	2980	10.23	20241129	7300	-55.00	20231228	2980	10.23	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
108	20241211	141225	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	110	2	3.45	184619430	56553	70.87	3180	3345	3180	4140	2230	3185	3264.68	0.45	0	12478	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	424	-35.43	0.59	12	0.44	-93.00	5605.00	7300	20231228	-54.86	2980	20241129	10.57	7140	-53.85	20240104	2980	10.57	20241129	7300	-54.86	20231228	2980	10.57	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
109	20241211	131227	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	120	2	3.77	181486720	55601	69.67	3180	3345	3180	4140	2230	3185	3264.23	0.45	0	12375	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	426	-35.54	0.59	12	0.43	-93.00	5605.00	7300	20231228	-54.73	2980	20241129	10.91	7140	-53.71	20240104	2980	10.91	20241129	7300	-54.73	20231228	2980	10.91	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
110	20241211	121228	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	85	2	2.67	173967815	53323	66.82	3180	3345	3180	4140	2230	3185	3262.67	0.45	0	12941	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	421	-35.16	0.58	12	0.41	-93.00	5605.00	7300	20231228	-55.21	2980	20241129	9.73	7140	-54.20	20240104	2980	9.73	20241129	7300	-55.21	20231228	2980	9.73	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
111	20241211	111223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	95	2	2.98	166437070	51024	63.94	3180	3345	3180	4140	2230	3185	3262.09	0.45	0	11158	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	422	-35.27	0.59	12	0.40	-93.00	5605.00	7300	20231228	-55.07	2980	20241129	10.07	7140	-54.06	20240104	2980	10.07	20241129	7300	-55.07	20231228	2980	10.07	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
112	20241211	101223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	75	2	2.35	117275245	36048	45.17	3180	3345	3180	4140	2230	3185	3253.50	0.45	0	9471	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	420	-35.05	0.58	12	0.28	-93.00	5605.00	7300	20231228	-55.34	2980	20241129	9.40	7140	-54.34	20240104	2980	9.40	20241129	7300	-55.34	20231228	2980	9.40	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
113	20241211	091229	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	135	2	4.24	72656440	22406	28.08	3180	3345	3180	4140	2230	3185	3242.98	0.45	0	5745	3361	3272	3161	3072	2961	3317	3117	644	955	5000	2100	5	1	12878076	428	-35.70	0.59	12	0.17	-93.00	5605.00	7300	20231228	-54.52	2980	20241129	11.41	7140	-53.50	20240104	2980	11.41	20241129	7300	-54.52	20231228	2980	11.41	20241129	0.48	N	405920	5000	643 억	58277	N	N	N	00	N
114	20241210	161213	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	110	2	3.58	247589075	78588	51.71	3050	3250	3050	3995	2155	3075	3150.46	0.32	0	16911	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	410	-34.25	0.57	12	0.61	-93.00	5605.00	7300	20231228	-56.37	2980	20241129	6.88	7140	-55.39	20240104	2980	6.88	20241129	7300	-56.37	20231228	2980	6.88	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
115	20241210	151215	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	95	2	3.09	239320745	75987	50.00	3050	3250	3050	3995	2155	3075	3149.50	0.32	0	16655	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	408	-34.09	0.57	12	0.59	-93.00	5605.00	7300	20231228	-56.58	2980	20241129	6.38	7140	-55.60	20240104	2980	6.38	20241129	7300	-56.58	20231228	2980	6.38	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
116	20241210	141215	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	85	2	2.76	228521560	72575	47.76	3050	3250	3050	3995	2155	3075	3148.76	0.32	0	14479	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	407	-33.98	0.56	12	0.56	-93.00	5605.00	7300	20231228	-56.71	2980	20241129	6.04	7140	-55.74	20240104	2980	6.04	20241129	7300	-56.71	20231228	2980	6.04	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
117	20241210	131217	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	60	2	1.95	196849055	62450	41.09	3050	3250	3050	3995	2155	3075	3152.11	0.32	0	12487	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	404	-33.71	0.56	12	0.48	-93.00	5605.00	7300	20231228	-57.05	2980	20241129	5.20	7140	-56.09	20240104	2980	5.20	20241129	7300	-57.05	20231228	2980	5.20	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
118	20241210	121215	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	55	2	1.79	178130590	56440	37.14	3050	3250	3050	3995	2155	3075	3156.11	0.32	0	10037	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	403	-33.66	0.56	12	0.44	-93.00	5605.00	7300	20231228	-57.12	2980	20241129	5.03	7140	-56.16	20240104	2980	5.03	20241129	7300	-57.12	20231228	2980	5.03	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
119	20241210	111214	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	140	2	4.55	139836580	44283	29.14	3050	3250	3050	3995	2155	3075	3157.79	0.32	0	7853	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	414	-34.57	0.57	12	0.34	-93.00	5605.00	7300	20231228	-55.96	2980	20241129	7.89	7140	-54.97	20240104	2980	7.89	20241129	7300	-55.96	20231228	2980	7.89	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
120	20241210	101216	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	150	2	4.88	113699115	36146	23.78	3050	3250	3050	3995	2155	3075	3145.55	0.32	0	6821	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	415	-34.68	0.58	12	0.28	-93.00	5605.00	7300	20231228	-55.82	2980	20241129	8.22	7140	-54.83	20240104	2980	8.22	20241129	7300	-55.82	20231228	2980	8.22	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
121	20241210	091223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	65	2	2.11	61136380	19628	12.92	3050	3200	3050	3995	2155	3075	3114.75	0.32	0	6387	3581	3327	3196	2942	2811	3262	2877	644	920	5000	2020	5	1	12878076	404	-33.76	0.56	12	0.15	-93.00	5605.00	7300	20231228	-56.99	2980	20241129	5.37	7140	-56.02	20240104	2980	5.37	20241129	7300	-56.99	20231228	2980	5.37	20241129	0.45	N	405920	5000	643 억	41375	N	N	N	00	N
122	20241209	161211	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-430	5	-12.27	482490455	148422	43.19	3355	3450	3065	4555	2455	3505	3251.74	0.39	0	-8641	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	396	-33.06	0.55	12	1.15	-93.00	5605.00	7300	20231228	-57.88	2980	20241129	3.19	7140	-56.93	20240104	2980	3.19	20241129	7300	-57.88	20231228	2980	3.19	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
123	20241209	151213	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-385	5	-10.98	449036815	137570	40.03	3355	3450	3080	4555	2455	3505	3264.04	0.39	0	-5436	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	402	-33.55	0.56	12	1.07	-93.00	5605.00	7300	20231228	-57.26	2980	20241129	4.70	7140	-56.30	20240104	2980	4.70	20241129	7300	-57.26	20231228	2980	4.70	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
124	20241209	141211	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-270	5	-7.70	371793755	112906	32.86	3355	3450	3195	4555	2455	3505	3292.93	0.39	0	-7847	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	417	-34.78	0.58	12	0.88	-93.00	5605.00	7300	20231228	-55.68	2980	20241129	8.56	7140	-54.69	20240104	2980	8.56	20241129	7300	-55.68	20231228	2980	8.56	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
125	20241209	131217	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-215	5	-6.13	316075870	95622	27.83	3355	3450	3230	4555	2455	3505	3305.45	0.39	0	-7933	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	424	-35.38	0.59	12	0.74	-93.00	5605.00	7300	20231228	-54.93	2980	20241129	10.40	7140	-53.92	20240104	2980	10.40	20241129	7300	-54.93	20231228	2980	10.40	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
126	20241209	121211	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-220	5	-6.28	273522130	82535	24.02	3355	3450	3235	4555	2455	3505	3313.99	0.39	0	-6541	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	423	-35.32	0.59	12	0.64	-93.00	5605.00	7300	20231228	-55.00	2980	20241129	10.23	7140	-53.99	20240104	2980	10.23	20241129	7300	-55.00	20231228	2980	10.23	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
127	20241209	111213	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-205	5	-5.85	229998455	69268	20.16	3355	3450	3235	4555	2455	3505	3320.39	0.39	0	-4859	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	425	-35.48	0.59	12	0.54	-93.00	5605.00	7300	20231228	-54.79	2980	20241129	10.74	7140	-53.78	20240104	2980	10.74	20241129	7300	-54.79	20231228	2980	10.74	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
128	20241209	101209	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-200	5	-5.71	158577745	47372	13.79	3355	3450	3265	4555	2455	3505	3347.47	0.39	0	-4706	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	426	-35.54	0.59	12	0.37	-93.00	5605.00	7300	20231228	-54.73	2980	20241129	10.91	7140	-53.71	20240104	2980	10.91	20241129	7300	-54.73	20231228	2980	10.91	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
129	20241209	091203	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-125	5	-3.57	69183210	20723	6.03	3355	3385	3305	4555	2455	3505	3338.39	0.39	0	-83	3981	3742	3476	3237	2971	3862	3357	644	1050	5000	2310	5	1	12878076	435	-36.34	0.60	12	0.16	-93.00	5605.00	7300	20231228	-53.70	2980	20241129	13.42	7140	-52.66	20240104	2980	13.42	20241129	7300	-53.70	20231228	2980	13.42	20241129	0.62	N	405920	5000	643 억	50026	N	N	N	00	N
130	20241206	161201	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	0	3	0.00	1124212680	322127	45.15	3470	3715	3210	4555	2455	3505	3489.88	0.27	0	15469	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	451	-37.69	0.63	12	2.50	-93.00	5605.00	7300	20231228	-51.99	2980	20241129	17.62	7140	-50.91	20240104	2980	17.62	20241129	7300	-51.99	20231228	2980	17.62	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
131	20241206	151206	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	10	2	0.29	1106182510	316988	44.43	3470	3715	3210	4555	2455	3505	3489.67	0.27	0	15436	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	453	-37.80	0.63	12	2.46	-93.00	5605.00	7300	20231228	-51.85	2980	20241129	17.95	7140	-50.77	20240104	2980	17.95	20241129	7300	-51.85	20231228	2980	17.95	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
132	20241206	141203	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	-5	5	-0.14	1055571660	302496	42.40	3470	3715	3210	4555	2455	3505	3489.54	0.27	0	15513	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	451	-37.63	0.62	12	2.35	-93.00	5605.00	7300	20231228	-52.05	2980	20241129	17.45	7140	-50.98	20240104	2980	17.45	20241129	7300	-52.05	20231228	2980	17.45	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
133	20241206	131204	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	-75	5	-2.14	1031612865	295592	41.43	3470	3715	3210	4555	2455	3505	3489.99	0.27	0	16670	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	442	-36.88	0.61	12	2.30	-93.00	5605.00	7300	20231228	-53.01	2980	20241129	15.10	7140	-51.96	20240104	2980	15.10	20241129	7300	-53.01	20231228	2980	15.10	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
134	20241206	121155	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	135	2	3.85	872694080	250717	35.14	3470	3715	3210	4555	2455	3505	3480.79	0.27	0	16434	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	469	-39.14	0.65	12	1.95	-93.00	5605.00	7300	20231228	-50.14	2980	20241129	22.15	7140	-49.02	20240104	2980	22.15	20241129	7300	-50.14	20231228	2980	22.15	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
135	20241206	111153	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	160	2	4.56	775992945	224302	31.44	3470	3715	3210	4555	2455	3505	3459.59	0.27	0	17911	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	472	-39.41	0.65	12	1.74	-93.00	5605.00	7300	20231228	-49.79	2980	20241129	22.99	7140	-48.67	20240104	2980	22.99	20241129	7300	-49.79	20231228	2980	22.99	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
136	20241206	101153	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	-140	5	-3.99	380855110	114211	16.01	3470	3500	3210	4555	2455	3505	3334.66	0.27	0	26054	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	433	-36.18	0.60	12	0.89	-93.00	5605.00	7300	20231228	-53.90	2980	20241129	12.92	7140	-52.87	20240104	2980	12.92	20241129	7300	-53.90	20231228	2980	12.92	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
137	20241206	091204	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-120	5	-3.42	130878590	38841	5.44	3470	3500	3210	4555	2455	3505	3369.60	0.27	0	3150	4218	3861	3678	3321	3138	3770	3230	644	1050	5000	2310	5	1	12878076	436	-36.40	0.60	12	0.30	-93.00	5605.00	7300	20231228	-53.63	2980	20241129	13.59	7140	-52.59	20240104	2980	13.59	20241129	7300	-53.63	20231228	2980	13.59	20241129	0.58	N	405920	5000	643 억	34510	N	N	N	00	N
138	20241205	161138	54	100.00	KOSDAQ	유통	N	N	N	N	N	3505	15	2	0.43	2665555580	712067	30.43	3560	4035	3495	4535	2445	3490	3743.91	0.14	0	15981	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	451	-37.69	0.63	12	5.53	-93.00	5605.00	7300	20231228	-51.99	2980	20241129	17.62	7140	-50.91	20240104	2980	17.62	20241129	7300	-51.99	20231228	2980	17.62	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
139	20241205	151147	54	100.00	KOSDAQ	유통	N	N	N	N	N	3510	20	2	0.57	2644655015	706107	30.18	3560	4035	3495	4535	2445	3490	3745.85	0.14	0	16230	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	452	-37.74	0.63	12	5.48	-93.00	5605.00	7300	20231228	-51.92	2980	20241129	17.79	7140	-50.84	20240104	2980	17.79	20241129	7300	-51.92	20231228	2980	17.79	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
140	20241205	141131	54	100.00	KOSDAQ	유통	N	N	N	N	N	3570	80	2	2.29	2556661985	681136	29.11	3560	4035	3505	4535	2445	3490	3754.00	0.14	0	14994	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	460	-38.39	0.64	12	5.29	-93.00	5605.00	7300	20231228	-51.10	2980	20241129	19.80	7140	-50.00	20240104	2980	19.80	20241129	7300	-51.10	20231228	2980	19.80	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
141	20241205	131142	54	100.00	KOSDAQ	유통	N	N	N	N	N	3625	135	2	3.87	2483963145	660843	28.24	3560	4035	3505	4535	2445	3490	3759.28	0.14	0	15968	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	467	-38.98	0.65	12	5.13	-93.00	5605.00	7300	20231228	-50.34	2980	20241129	21.64	7140	-49.23	20240104	2980	21.64	20241129	7300	-50.34	20231228	2980	21.64	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
142	20241205	121141	54	100.00	KOSDAQ	유통	N	N	N	N	N	3575	85	2	2.44	2466747800	656087	28.04	3560	4035	3505	4535	2445	3490	3760.29	0.14	0	15258	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	460	-38.44	0.64	12	5.09	-93.00	5605.00	7300	20231228	-51.03	2980	20241129	19.97	7140	-49.93	20240104	2980	19.97	20241129	7300	-51.03	20231228	2980	19.97	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
143	20241205	111139	54	100.00	KOSDAQ	유통	N	N	N	N	N	3560	70	2	2.01	2439533830	648455	27.71	3560	4035	3505	4535	2445	3490	3762.58	0.14	0	15541	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	458	-38.28	0.64	12	5.04	-93.00	5605.00	7300	20231228	-51.23	2980	20241129	19.46	7140	-50.14	20240104	2980	19.46	20241129	7300	-51.23	20231228	2980	19.46	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
144	20241205	101139	54	100.00	KOSDAQ	유통	N	N	N	N	N	3545	55	2	1.58	2327756295	617219	26.38	3560	4035	3505	4535	2445	3490	3771.92	0.14	0	19429	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	457	-38.12	0.63	12	4.79	-93.00	5605.00	7300	20231228	-51.44	2980	20241129	18.96	7140	-50.35	20240104	2980	18.96	20241129	7300	-51.44	20231228	2980	18.96	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
145	20241205	091146	54	100.00	KOSDAQ	유통	N	N	N	N	N	3770	280	2	8.02	1023139010	271659	11.61	3560	3915	3515	4535	2445	3490	3767.51	0.14	0	2170	4350	3920	3490	3060	2630	4135	3275	644	1045	5000	2300	5	1	12878076	486	-40.54	0.67	12	2.11	-93.00	5605.00	7300	20231228	-48.36	2980	20241129	26.51	7140	-47.20	20240104	2980	26.51	20241129	7300	-48.36	20231228	2980	26.51	20241129	0.55	N	405920	5000	643 억	17437	N	N	N	01	N
146	20241204	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	270	2	8.39	8472892215	2335004	1163.80	3145	3920	3060	4185	2255	3220	3628.89	0.27	0	-15634	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	449	-37.53	0.62	12	18.13	-93.00	5605.00	7300	20231228	-52.19	2980	20241129	17.11	7140	-51.12	20240104	2980	17.11	20241129	7300	-52.19	20231228	2980	17.11	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
147	20241204	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3440	220	2	6.83	8291926330	2282854	1137.81	3145	3920	3060	4185	2255	3220	3632.26	0.27	0	-15215	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	443	-36.99	0.61	12	17.73	-93.00	5605.00	7300	20231228	-52.88	2980	20241129	15.44	7140	-51.82	20240104	2980	15.44	20241129	7300	-52.88	20231228	2980	15.44	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
148	20241204	141123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3555	335	2	10.40	7716609675	2116535	1054.91	3145	3920	3060	4185	2255	3220	3645.87	0.27	0	-31457	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	458	-38.23	0.63	12	16.44	-93.00	5605.00	7300	20231228	-51.30	2980	20241129	19.30	7140	-50.21	20240104	2980	19.30	20241129	7300	-51.30	20231228	2980	19.30	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
149	20241204	131117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	270	2	8.39	3186612855	901337	449.24	3145	3780	3060	4185	2255	3220	3535.43	0.27	0	-1557	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	449	-37.53	0.62	12	7.00	-93.00	5605.00	7300	20231228	-52.19	2980	20241129	17.11	7140	-51.12	20240104	2980	17.11	20241129	7300	-52.19	20231228	2980	17.11	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
150	20241204	121111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	365	2	11.34	2776744005	786342	391.92	3145	3780	3060	4185	2255	3220	3531.22	0.27	0	-146	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	462	-38.55	0.64	12	6.11	-93.00	5605.00	7300	20231228	-50.89	2980	20241129	20.30	7140	-49.79	20240104	2980	20.30	20241129	7300	-50.89	20231228	2980	20.30	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
151	20241204	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-130	5	-4.04	212165955	68540	34.16	3145	3145	3060	4185	2255	3220	3095.51	0.27	0	-1132	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	398	-33.23	0.55	12	0.53	-93.00	5605.00	7300	20231228	-57.67	2980	20241129	3.69	7140	-56.72	20240104	2980	3.69	20241129	7300	-57.67	20231228	2980	3.69	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
152	20241204	101101	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-105	5	-3.26	207897495	67160	33.47	3145	3145	3060	4185	2255	3220	3095.56	0.27	0	-1385	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	401	-33.49	0.56	12	0.52	-93.00	5605.00	7300	20231228	-57.33	2980	20241129	4.53	7140	-56.37	20240104	2980	4.53	20241129	7300	-57.33	20231228	2980	4.53	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
153	20241204	091123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-120	5	-3.73	58441520	18767	9.35	3145	3145	3075	4185	2255	3220	3114.06	0.27	0	3160	3420	3320	3270	3170	3120	3295	3145	644	965	5000	2120	5	1	12878076	399	-33.33	0.55	12	0.15	-93.00	5605.00	7300	20231228	-57.53	2980	20241129	4.03	7140	-56.58	20240104	2980	4.03	20241129	7300	-57.53	20231228	2980	4.03	20241129	0.45	N	405920	5000	643 억	34209	N	N	N	00	N
154	20241203	161208	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-170	5	-5.01	647506815	198336	6.89	3260	3370	3220	4405	2375	3390	3264.81	0.05	0	27335	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	415	-34.62	0.57	12	1.54	-93.00	5605.00	7300	20231124	-55.89	2980	20241129	8.05	7140	-54.90	20240104	2980	8.05	20241129	7300	-55.89	20231228	2980	8.05	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
155	20241203	151256	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-150	5	-4.42	607575695	185952	6.46	3260	3370	3220	4405	2375	3390	3267.34	0.05	0	28114	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	417	-34.84	0.58	12	1.44	-93.00	5605.00	7300	20231124	-55.62	2980	20241129	8.72	7140	-54.62	20240104	2980	8.72	20241129	7300	-55.62	20231228	2980	8.72	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
156	20241203	141231	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-140	5	-4.13	548248670	167604	5.82	3260	3370	3225	4405	2375	3390	3271.05	0.05	0	28078	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	419	-34.95	0.58	12	1.30	-93.00	5605.00	7300	20231124	-55.48	2980	20241129	9.06	7140	-54.48	20240104	2980	9.06	20241129	7300	-55.48	20231228	2980	9.06	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
157	20241203	131229	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-125	5	-3.69	479610200	146417	5.09	3260	3370	3230	4405	2375	3390	3275.60	0.05	0	25254	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	420	-35.11	0.58	12	1.14	-93.00	5605.00	7300	20231124	-55.27	2980	20241129	9.56	7140	-54.27	20240104	2980	9.56	20241129	7300	-55.27	20231228	2980	9.56	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
158	20241203	121250	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-125	5	-3.69	432202060	131950	4.58	3260	3370	3230	4405	2375	3390	3275.45	0.05	0	26674	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	420	-35.11	0.58	12	1.02	-93.00	5605.00	7300	20231124	-55.27	2980	20241129	9.56	7140	-54.27	20240104	2980	9.56	20241129	7300	-55.27	20231228	2980	9.56	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
159	20241203	111221	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-150	5	-4.42	399306465	121832	4.23	3260	3370	3230	4405	2375	3390	3277.46	0.05	0	25649	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	417	-34.84	0.58	12	0.95	-93.00	5605.00	7300	20231124	-55.62	2980	20241129	8.72	7140	-54.62	20240104	2980	8.72	20241129	7300	-55.62	20231228	2980	8.72	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
160	20241203	101207	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-135	5	-3.98	335518375	102166	3.55	3260	3370	3230	4405	2375	3390	3283.99	0.05	0	25267	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	419	-35.00	0.58	12	0.79	-93.00	5605.00	7300	20231124	-55.41	2980	20241129	9.23	7140	-54.41	20240104	2980	9.23	20241129	7300	-55.41	20231228	2980	9.23	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
161	20241203	091156	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-60	5	-1.77	155088540	47018	1.63	3260	3370	3260	4405	2375	3390	3298.38	0.05	0	14130	4233	3811	3408	2986	2583	4022	3197	644	1015	5000	2230	5	1	12878076	429	-35.81	0.59	12	0.37	-93.00	5605.00	7300	20231124	-54.38	2980	20241129	11.74	7140	-53.36	20240104	2980	11.74	20241129	7300	-54.38	20231228	2980	11.74	20241129	0.45	N	405920	5000	643 억	6883	N	N	N	00	N
162	20241202	161138	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	380	2	12.62	10053661170	2826558	14860.20	3035	3830	3005	3910	2110	3010	3557.44	0.23	0	-22896	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	437	-36.45	0.60	12	21.95	-93.00	5605.00	7300	20231124	-53.56	2980	20241129	13.76	7140	-52.52	20240104	2980	13.76	20241129	7300	-53.56	20231228	2980	13.76	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
163	20241202	151351	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	380	2	12.62	9652272535	2708506	14239.56	3035	3830	3005	3910	2110	3010	3563.69	0.23	0	-20503	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	437	-36.45	0.60	12	21.03	-93.00	5605.00	7300	20231124	-53.56	2980	20241129	13.76	7140	-52.52	20240104	2980	13.76	20241129	7300	-53.56	20231228	2980	13.76	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
164	20241202	141242	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	565	2	18.77	5412820755	1551721	8157.94	3035	3705	3005	3910	2110	3010	3488.27	0.23	0	-24681	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	460	-38.44	0.64	12	12.05	-93.00	5605.00	7300	20231124	-51.03	2980	20241129	19.97	7140	-49.93	20240104	2980	19.97	20241129	7300	-51.03	20231228	2980	19.97	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
165	20241202	131153	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	365	2	12.13	3364110665	975933	5130.82	3035	3705	3005	3910	2110	3010	3447.07	0.23	0	-19914	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	435	-36.29	0.60	12	7.58	-93.00	5605.00	7300	20231124	-53.77	2980	20241129	13.26	7140	-52.73	20240104	2980	13.26	20241129	7300	-53.77	20231228	2980	13.26	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
166	20241202	121223	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	360	2	11.96	2708395755	785666	4130.52	3035	3705	3005	3910	2110	3010	3447.26	0.23	0	-19587	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	434	-36.24	0.60	12	6.10	-93.00	5605.00	7300	20231124	-53.84	2980	20241129	13.09	7140	-52.80	20240104	2980	13.09	20241129	7300	-53.84	20231228	2980	13.09	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
167	20241202	111119	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	345	2	11.46	1537395750	446890	2349.46	3035	3705	3005	3910	2110	3010	3440.21	0.23	0	-17658	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	432	-36.08	0.60	12	3.47	-93.00	5605.00	7300	20231124	-54.04	2980	20241129	12.58	7140	-53.01	20240104	2980	12.58	20241129	7300	-54.04	20231228	2980	12.58	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
168	20241202	101131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	15	2	0.50	4824020	1597	8.40	3035	3040	3005	3910	2110	3010	3020.68	0.23	0	-37	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	390	-32.53	0.54	12	0.01	-93.00	5605.00	7300	20231124	-58.56	2980	20241129	1.51	7140	-57.63	20240104	2980	1.51	20241129	7300	-58.56	20231228	2980	1.51	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N
169	20241202	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	30	2	1.00	2557420	848	4.46	3035	3040	3005	3910	2110	3010	3015.83	0.23	0	163	3263	3136	3058	2931	2853	3097	2892	644	900	5000	1980	5	1	12878076	391	-32.69	0.54	12	0.01	-93.00	5605.00	7300	20231124	-58.36	2980	20241129	2.01	7140	-57.42	20240104	2980	2.01	20241129	7300	-58.36	20231228	2980	2.01	20241129	0.44	N	405920	5000	643 억	29788	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History