KissMeData/136540/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
3	20241231	150859	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
4	20241231	140908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
5	20241231	130909	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
6	20241231	120908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
7	20241231	110907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
8	20241231	100901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
9	20241231	090909	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319854640	26031	142.24	12730	12730	12170	16400	8840	12620	12287.55	8.14	-9563	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1000106	N	N	2	N	N
10	20241230	160904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	-370	5	-2.93	319156540	25974	141.93	12730	12730	12170	16400	8840	12620	12287.55	8.22	0	-9616	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1504	8.05	0.84	12	0.21	1521.00	14561.00	15750	20241105	-22.22	11880	20240104	3.11	15750	-22.22	20241105	11880	3.11	20240104	15750	-22.22	20241105	11880	3.11	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
11	20241230	150907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12310	-310	5	-2.46	305694130	24876	135.93	12730	12730	12170	16400	8840	12620	12288.72	8.22	0	-9360	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1512	8.09	0.85	12	0.20	1521.00	14561.00	15750	20241105	-21.84	11880	20240104	3.62	15750	-21.84	20241105	11880	3.62	20240104	15750	-21.84	20241105	11880	3.62	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
12	20241230	140906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12260	-360	5	-2.85	221525920	18011	98.42	12730	12730	12170	16400	8840	12620	12299.48	8.22	0	-9376	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1505	8.06	0.84	12	0.15	1521.00	14561.00	15750	20241105	-22.16	11880	20240104	3.20	15750	-22.16	20241105	11880	3.20	20240104	15750	-22.16	20241105	11880	3.20	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
13	20241230	130907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12220	-400	5	-3.17	200418110	16286	88.99	12730	12730	12170	16400	8840	12620	12306.16	8.22	0	-7987	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1501	8.03	0.84	12	0.13	1521.00	14561.00	15750	20241105	-22.41	11880	20240104	2.86	15750	-22.41	20241105	11880	2.86	20240104	15750	-22.41	20241105	11880	2.86	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
14	20241230	120904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-340	5	-2.69	96668400	7794	42.59	12730	12730	12250	16400	8840	12620	12402.93	8.22	0	-4101	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1508	8.07	0.84	12	0.06	1521.00	14561.00	15750	20241105	-22.03	11880	20240104	3.37	15750	-22.03	20241105	11880	3.37	20240104	15750	-22.03	20241105	11880	3.37	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
15	20241230	110906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	-280	5	-2.22	78809920	6341	34.65	12730	12730	12310	16400	8840	12620	12428.63	8.22	0	-2922	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1515	8.11	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	15750	-21.65	20241105	11880	3.87	20240104	15750	-21.65	20241105	11880	3.87	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
16	20241230	100905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	-170	5	-1.35	31903170	2547	13.92	12730	12730	12430	16400	8840	12620	12525.78	8.22	0	-375	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1529	8.19	0.86	12	0.02	1521.00	14561.00	15750	20241105	-20.95	11880	20240104	4.80	15750	-20.95	20241105	11880	4.80	20240104	15750	-20.95	20241105	11880	4.80	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
17	20241230	090907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12540	-80	5	-0.63	10147740	804	4.39	12730	12730	12510	16400	8840	12620	12621.57	8.22	0	-438	12973	12796	12663	12486	12353	12885	12575	69	3780	500	9330	10	1	12279746	1540	8.24	0.86	12	0.01	1521.00	14561.00	15750	20241105	-20.38	11880	20240104	5.56	15750	-20.38	20241105	11880	5.56	20240104	15750	-20.38	20241105	11880	5.56	20240104	0.25	N	136540	500	69 억	1009669	N	N	2	N	N
18	20241227	160902	55	60.00	KOSDAQ		N	N	N	Y	60	N	12620	-360	5	-2.77	230856240	18301	104.54	12580	12840	12530	16870	9090	12980	12614.40	8.33	0	-7734	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1550	8.30	0.87	12	0.15	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.26	N	136540	500	69 억	1022877	N	N	2	N	N
19	20241227	150901	55	60.00	KOSDAQ		N	N	N	Y	60	N	12640	-340	5	-2.62	219167930	17375	99.25	12580	12840	12530	16870	9090	12980	12613.98	8.33	0	-7439	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1552	8.31	0.87	12	0.14	1521.00	14561.00	15750	20241105	-19.75	11880	20240104	6.40	15750	-19.75	20241105	11880	6.40	20240104	15750	-19.75	20241105	11880	6.40	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
20	20241227	140903	55	60.00	KOSDAQ		N	N	N	Y	60	N	12680	-300	5	-2.31	208716920	16550	94.54	12580	12840	12530	16870	9090	12980	12611.29	8.33	0	-6989	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1557	8.34	0.87	12	0.13	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
21	20241227	130902	55	60.00	KOSDAQ		N	N	N	Y	60	N	12620	-360	5	-2.77	205786150	16318	93.21	12580	12840	12530	16870	9090	12980	12610.99	8.33	0	-6972	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1550	8.30	0.87	12	0.13	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
22	20241227	120904	55	60.00	KOSDAQ		N	N	N	Y	60	N	12600	-380	5	-2.93	178514110	14154	80.85	12580	12840	12530	16870	9090	12980	12612.27	8.33	0	-6600	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1547	8.28	0.87	12	0.12	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
23	20241227	110901	55	60.00	KOSDAQ		N	N	N	Y	60	N	12600	-380	5	-2.93	159071910	12611	72.04	12580	12840	12530	16870	9090	12980	12613.74	8.33	0	-6490	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1547	8.28	0.87	12	0.10	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
24	20241227	100900	55	60.00	KOSDAQ		N	N	N	Y	60	N	12620	-360	5	-2.77	99210110	7859	44.89	12580	12840	12560	16870	9090	12980	12623.76	8.33	0	-4744	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1550	8.30	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
25	20241227	090904	55	60.00	KOSDAQ		N	N	N	Y	60	N	12830	-150	5	-1.16	24342120	1932	11.04	12580	12840	12580	16870	9090	12980	12599.44	8.33	0	-124	13100	13040	12920	12860	12740	13070	12890	69	3890	500	9600	10	1	12279746	1575	8.44	0.88	12	0.02	1521.00	14561.00	15750	20241105	-18.54	11880	20240104	8.00	15750	-18.54	20241105	11880	8.00	20240104	15750	-18.54	20241105	11880	8.00	20240104	0.26	N	136540	500	69 억	1022877	N	N	17	N	N
26	20241226	160856	55	60.00	KOSDAQ		N	N	N	Y	60	N	12980	180	2	1.41	226047460	17498	50.07	12800	12980	12800	16640	8960	12800	12918.47	8.29	0	4137	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1594	8.53	0.89	12	0.14	1521.00	14561.00	15750	20241105	-17.59	11880	20240104	9.26	15750	-17.59	20241105	11880	9.26	20240104	15750	-17.59	20241105	11880	9.26	20240104	0.26	N	136540	500	69 억	1018076	N	N	17	N	N
27	20241226	150853	55	60.00	KOSDAQ		N	N	N	Y	60	N	12970	170	2	1.33	199003970	15412	44.10	12800	12980	12800	16640	8960	12800	12912.27	8.29	0	4260	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1593	8.53	0.89	12	0.13	1521.00	14561.00	15750	20241105	-17.65	11880	20240104	9.18	15750	-17.65	20241105	11880	9.18	20240104	15750	-17.65	20241105	11880	9.18	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
28	20241226	140854	55	60.00	KOSDAQ		N	N	N	Y	60	N	12940	140	2	1.09	191844580	14859	42.52	12800	12980	12800	16640	8960	12800	12911.00	8.29	0	4385	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1589	8.51	0.89	12	0.12	1521.00	14561.00	15750	20241105	-17.84	11880	20240104	8.92	15750	-17.84	20241105	11880	8.92	20240104	15750	-17.84	20241105	11880	8.92	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
29	20241226	130855	55	60.00	KOSDAQ		N	N	N	Y	60	N	12950	150	2	1.17	154284940	11959	34.22	12800	12970	12800	16640	8960	12800	12901.16	8.29	0	3506	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1590	8.51	0.89	12	0.10	1521.00	14561.00	15750	20241105	-17.78	11880	20240104	9.01	15750	-17.78	20241105	11880	9.01	20240104	15750	-17.78	20241105	11880	9.01	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
30	20241226	120852	55	60.00	KOSDAQ		N	N	N	Y	60	N	12920	120	2	0.94	128197560	9945	28.46	12800	12970	12800	16640	8960	12800	12890.65	8.29	0	3118	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1587	8.49	0.89	12	0.08	1521.00	14561.00	15750	20241105	-17.97	11880	20240104	8.75	15750	-17.97	20241105	11880	8.75	20240104	15750	-17.97	20241105	11880	8.75	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
31	20241226	110852	55	60.00	KOSDAQ		N	N	N	Y	60	N	12890	90	2	0.70	77760770	6045	17.30	12800	12920	12800	16640	8960	12800	12863.65	8.29	0	2696	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1583	8.47	0.89	12	0.05	1521.00	14561.00	15750	20241105	-18.16	11880	20240104	8.50	15750	-18.16	20241105	11880	8.50	20240104	15750	-18.16	20241105	11880	8.50	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
32	20241226	100854	55	60.00	KOSDAQ		N	N	N	Y	60	N	12850	50	2	0.39	27230760	2122	6.07	12800	12880	12800	16640	8960	12800	12832.59	8.29	0	656	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1578	8.45	0.88	12	0.02	1521.00	14561.00	15750	20241105	-18.41	11880	20240104	8.16	15750	-18.41	20241105	11880	8.16	20240104	15750	-18.41	20241105	11880	8.16	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
33	20241226	090854	55	60.00	KOSDAQ		N	N	N	Y	60	N	12830	30	2	0.23	12492640	974	2.79	12800	12880	12800	16640	8960	12800	12826.12	8.29	0	192	12993	12896	12703	12606	12413	12945	12655	69	3840	500	9470	10	1	12279746	1575	8.44	0.88	12	0.01	1521.00	14561.00	15750	20241105	-18.54	11880	20240104	8.00	15750	-18.54	20241105	11880	8.00	20240104	15750	-18.54	20241105	11880	8.00	20240104	0.26	N	136540	500	69 억	1018076	N	N	5	N	N
34	20241224	160854	55	60.00	KOSDAQ		N	N	N	Y	60	N	12800	250	2	1.99	439663980	34910	421.36	12540	12800	12510	16310	8790	12550	12594.12	8.22	0	9174	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1572	8.42	0.88	12	0.28	1521.00	14561.00	15750	20241105	-18.73	11880	20240104	7.74	15750	-18.73	20241105	11880	7.74	20240104	15750	-18.73	20241105	11880	7.74	20240104	0.32	N	136540	500	69 억	1008881	N	N	5	N	N
35	20241224	150852	55	60.00	KOSDAQ		N	N	N	Y	60	N	12780	230	2	1.83	431561030	34276	413.71	12540	12800	12510	16310	8790	12550	12590.76	8.22	0	9109	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1569	8.40	0.88	12	0.28	1521.00	14561.00	15750	20241105	-18.86	11880	20240104	7.58	15750	-18.86	20241105	11880	7.58	20240104	15750	-18.86	20241105	11880	7.58	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
36	20241224	140851	55	60.00	KOSDAQ		N	N	N	Y	60	N	12670	120	2	0.96	372924020	29683	358.27	12540	12710	12510	16310	8790	12550	12563.56	8.22	0	5631	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1556	8.33	0.87	12	0.24	1521.00	14561.00	15750	20241105	-19.56	11880	20240104	6.65	15750	-19.56	20241105	11880	6.65	20240104	15750	-19.56	20241105	11880	6.65	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
37	20241224	130853	55	60.00	KOSDAQ		N	N	N	Y	60	N	12650	100	2	0.80	355054210	28273	341.26	12540	12680	12510	16310	8790	12550	12558.07	8.22	0	4403	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1553	8.32	0.87	12	0.23	1521.00	14561.00	15750	20241105	-19.68	11880	20240104	6.48	15750	-19.68	20241105	11880	6.48	20240104	15750	-19.68	20241105	11880	6.48	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
38	20241224	120852	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	30	2	0.24	255318660	20329	245.37	12540	12680	12510	16310	8790	12550	12559.33	8.22	0	4025	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1545	8.27	0.86	12	0.17	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
39	20241224	110855	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	0	3	0.00	33875110	2697	32.55	12540	12650	12520	16310	8790	12550	12560.29	8.22	0	798	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1541	8.25	0.86	12	0.02	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
40	20241224	100853	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	0	3	0.00	13940320	1110	13.40	12540	12650	12520	16310	8790	12550	12558.85	8.22	0	255	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1541	8.25	0.86	12	0.01	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
41	20241224	090856	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	30	2	0.24	2844790	226	2.73	12540	12650	12540	16310	8790	12550	12587.57	8.22	0	94	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	12279746	1545	8.27	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.32	N	136540	500	69 억	1008881	N	N	2	N	N
42	20241223	160846	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	110	2	0.88	103823810	8285	40.05	12500	12590	12370	16170	8710	12440	12531.51	8.20	0	1245	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1541	8.25	0.86	12	0.07	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.32	N	136540	500	69 억	1007483	N	N	2	N	N
43	20241223	150851	55	60.00	KOSDAQ		N	N	N	Y	60	N	12520	80	2	0.64	76808370	6131	29.64	12500	12590	12370	16170	8710	12440	12527.87	8.20	0	843	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1537	8.23	0.86	12	0.05	1521.00	14561.00	15750	20241105	-20.51	11880	20240104	5.39	15750	-20.51	20241105	11880	5.39	20240104	15750	-20.51	20241105	11880	5.39	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
44	20241223	140845	55	60.00	KOSDAQ		N	N	N	Y	60	N	12560	120	2	0.96	71085230	5674	27.43	12500	12590	12370	16170	8710	12440	12528.24	8.20	0	999	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1542	8.26	0.86	12	0.05	1521.00	14561.00	15750	20241105	-20.25	11880	20240104	5.72	15750	-20.25	20241105	11880	5.72	20240104	15750	-20.25	20241105	11880	5.72	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
45	20241223	130845	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	140	2	1.13	32794240	2626	12.69	12500	12580	12370	16170	8710	12440	12488.29	8.20	0	428	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1545	8.27	0.86	12	0.02	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
46	20241223	120847	55	60.00	KOSDAQ		N	N	N	Y	60	N	12500	60	2	0.48	19624310	1576	7.62	12500	12500	12370	16170	8710	12440	12451.97	8.20	0	592	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1535	8.22	0.86	12	0.01	1521.00	14561.00	15750	20241105	-20.63	11880	20240104	5.22	15750	-20.63	20241105	11880	5.22	20240104	15750	-20.63	20241105	11880	5.22	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
47	20241223	110846	55	60.00	KOSDAQ		N	N	N	Y	60	N	12480	40	2	0.32	11243690	904	4.37	12500	12500	12370	16170	8710	12440	12437.71	8.20	0	70	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1533	8.21	0.86	12	0.01	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	15750	-20.76	20241105	11880	5.05	20240104	15750	-20.76	20241105	11880	5.05	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
48	20241223	100841	55	60.00	KOSDAQ		N	N	N	Y	60	N	12410	-30	5	-0.24	7206650	580	2.80	12500	12500	12370	16170	8710	12440	12425.26	8.20	0	-48	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1524	8.16	0.85	12	0.00	1521.00	14561.00	15750	20241105	-21.21	11880	20240104	4.46	15750	-21.21	20241105	11880	4.46	20240104	15750	-21.21	20241105	11880	4.46	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
49	20241223	090844	55	60.00	KOSDAQ		N	N	N	Y	60	N	12500	60	2	0.48	1136090	91	0.44	12500	12500	12450	16170	8710	12440	12484.51	8.20	0	10	12866	12652	12456	12242	12046	12555	12145	69	3730	500	9200	10	1	12279746	1535	8.22	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.63	11880	20240104	5.22	15750	-20.63	20241105	11880	5.22	20240104	15750	-20.63	20241105	11880	5.22	20240104	0.32	N	136540	500	69 억	1007483	N	N	3	N	N
50	20241220	160841	55	60.00	KOSDAQ		N	N	N	Y	60	N	12440	-200	5	-1.58	256486950	20687	301.47	12670	12670	12260	16430	8850	12640	12398.46	8.23	0	-4226	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1528	8.18	0.85	12	0.17	1521.00	14561.00	15750	20241105	-21.02	11880	20240104	4.71	15750	-21.02	20241105	11880	4.71	20240104	15750	-21.02	20241105	11880	4.71	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
51	20241220	150845	55	60.00	KOSDAQ		N	N	N	Y	60	N	12420	-220	5	-1.74	252386350	20357	296.66	12670	12670	12260	16430	8850	12640	12398.01	8.23	0	-3996	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1525	8.17	0.85	12	0.17	1521.00	14561.00	15750	20241105	-21.14	11880	20240104	4.55	15750	-21.14	20241105	11880	4.55	20240104	15750	-21.14	20241105	11880	4.55	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
52	20241220	140842	55	60.00	KOSDAQ		N	N	N	Y	60	N	12420	-220	5	-1.74	248223100	20022	291.78	12670	12670	12260	16430	8850	12640	12397.52	8.23	0	-3871	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1525	8.17	0.85	12	0.16	1521.00	14561.00	15750	20241105	-21.14	11880	20240104	4.55	15750	-21.14	20241105	11880	4.55	20240104	15750	-21.14	20241105	11880	4.55	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
53	20241220	130842	55	60.00	KOSDAQ		N	N	N	Y	60	N	12410	-230	5	-1.82	241830010	19507	284.28	12670	12670	12260	16430	8850	12640	12397.09	8.23	0	-3842	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1524	8.16	0.85	12	0.16	1521.00	14561.00	15750	20241105	-21.21	11880	20240104	4.46	15750	-21.21	20241105	11880	4.46	20240104	15750	-21.21	20241105	11880	4.46	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
54	20241220	120841	55	60.00	KOSDAQ		N	N	N	Y	60	N	12410	-230	5	-1.82	126766330	10197	148.60	12670	12670	12260	16430	8850	12640	12431.73	8.23	0	-2184	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1524	8.16	0.85	12	0.08	1521.00	14561.00	15750	20241105	-21.21	11880	20240104	4.46	15750	-21.21	20241105	11880	4.46	20240104	15750	-21.21	20241105	11880	4.46	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
55	20241220	110840	55	60.00	KOSDAQ		N	N	N	Y	60	N	12420	-220	5	-1.74	116365600	9359	136.39	12670	12670	12260	16430	8850	12640	12433.55	8.23	0	-1579	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1525	8.17	0.85	12	0.08	1521.00	14561.00	15750	20241105	-21.14	11880	20240104	4.55	15750	-21.14	20241105	11880	4.55	20240104	15750	-21.14	20241105	11880	4.55	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
56	20241220	100842	55	60.00	KOSDAQ		N	N	N	Y	60	N	12470	-170	5	-1.34	97887730	7880	114.84	12670	12670	12260	16430	8850	12640	12422.30	8.23	0	-662	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1531	8.20	0.86	12	0.06	1521.00	14561.00	15750	20241105	-20.83	11880	20240104	4.97	15750	-20.83	20241105	11880	4.97	20240104	15750	-20.83	20241105	11880	4.97	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
57	20241220	090843	55	60.00	KOSDAQ		N	N	N	Y	60	N	12510	-130	5	-1.03	4036170	321	4.68	12670	12670	12510	16430	8850	12640	12573.74	8.23	0	-60	12793	12716	12583	12506	12373	12755	12545	69	3790	500	9350	10	1	12279746	1536	8.22	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.57	11880	20240104	5.30	15750	-20.57	20241105	11880	5.30	20240104	15750	-20.57	20241105	11880	5.30	20240104	0.32	N	136540	500	69 억	1010155	N	N	3	N	N
58	20241219	160839	55	60.00	KOSDAQ		N	N	N	Y	60	N	12640	0	3	0.00	86284470	6861	40.52	12570	12660	12450	16430	8850	12640	12576.07	8.22	0	758	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1552	8.31	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.75	11880	20240104	6.40	15750	-19.75	20241105	11880	6.40	20240104	15750	-19.75	20241105	11880	6.40	20240104	0.32	N	136540	500	69 억	1009519	N	N	3	N	N
59	20241219	150837	55	60.00	KOSDAQ		N	N	N	Y	60	N	12630	-10	5	-0.08	81065730	6448	38.08	12570	12660	12450	16430	8850	12640	12572.23	8.22	0	731	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1551	8.30	0.87	12	0.05	1521.00	14561.00	15750	20241105	-19.81	11880	20240104	6.31	15750	-19.81	20241105	11880	6.31	20240104	15750	-19.81	20241105	11880	6.31	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
60	20241219	140839	55	60.00	KOSDAQ		N	N	N	Y	60	N	12660	20	2	0.16	73526940	5851	34.56	12570	12660	12450	16430	8850	12640	12566.56	8.22	0	714	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1555	8.32	0.87	12	0.05	1521.00	14561.00	15750	20241105	-19.62	11880	20240104	6.57	15750	-19.62	20241105	11880	6.57	20240104	15750	-19.62	20241105	11880	6.57	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
61	20241219	130837	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	-70	5	-0.55	70028380	5573	32.91	12570	12640	12450	16430	8850	12640	12565.65	8.22	0	536	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1544	8.26	0.86	12	0.05	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
62	20241219	120840	55	60.00	KOSDAQ		N	N	N	Y	60	N	12560	-80	5	-0.63	59986490	4774	28.20	12570	12640	12450	16430	8850	12640	12565.25	8.22	0	869	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1542	8.26	0.86	12	0.04	1521.00	14561.00	15750	20241105	-20.25	11880	20240104	5.72	15750	-20.25	20241105	11880	5.72	20240104	15750	-20.25	20241105	11880	5.72	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
63	20241219	110838	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	-60	5	-0.47	41293940	3286	19.41	12570	12640	12450	16430	8850	12640	12566.63	8.22	0	655	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1545	8.27	0.86	12	0.03	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
64	20241219	100829	55	60.00	KOSDAQ		N	N	N	Y	60	N	12600	-40	5	-0.32	34291900	2730	16.12	12570	12640	12450	16430	8850	12640	12561.14	8.22	0	601	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1547	8.28	0.87	12	0.02	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
65	20241219	090840	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	-90	5	-0.71	10452410	835	4.93	12570	12610	12450	16430	8850	12640	12517.86	8.22	0	-440	12940	12790	12620	12470	12300	12705	12385	69	3790	500	9350	10	1	12279746	1541	8.25	0.86	12	0.01	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.32	N	136540	500	69 억	1009519	N	N	0	N	N
66	20241218	160834	55	60.00	KOSDAQ		N	N	N	Y	60	N	12640	-10	5	-0.08	212400060	16918	201.57	12660	12770	12450	16440	8860	12650	12554.68	8.21	0	1583	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1552	8.31	0.87	12	0.14	1521.00	14561.00	15750	20241105	-19.75	11880	20240104	6.40	15750	-19.75	20241105	11880	6.40	20240104	15750	-19.75	20241105	11880	6.40	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
67	20241218	150839	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	-80	5	-0.63	198288970	15798	188.23	12660	12770	12450	16440	8860	12650	12551.52	8.21	0	1801	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1544	8.26	0.86	12	0.13	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
68	20241218	140836	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	-100	5	-0.79	192176890	15312	182.44	12660	12770	12450	16440	8860	12650	12550.74	8.21	0	1877	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1541	8.25	0.86	12	0.12	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
69	20241218	130838	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	-80	5	-0.63	184122540	14671	174.80	12660	12770	12450	16440	8860	12650	12550.10	8.21	0	2155	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1544	8.26	0.86	12	0.12	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
70	20241218	120829	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	-80	5	-0.63	145542020	11599	138.20	12660	12770	12450	16440	8860	12650	12547.81	8.21	0	1166	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1544	8.26	0.86	12	0.09	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
71	20241218	110837	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	-70	5	-0.55	126531800	10085	120.16	12660	12770	12450	16440	8860	12650	12546.53	8.21	0	1082	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1545	8.27	0.86	12	0.08	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
72	20241218	100837	55	60.00	KOSDAQ		N	N	N	Y	60	N	12550	-100	5	-0.79	73260750	5844	69.63	12660	12770	12450	16440	8860	12650	12536.06	8.21	0	-672	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1541	8.25	0.86	12	0.05	1521.00	14561.00	15750	20241105	-20.32	11880	20240104	5.64	15750	-20.32	20241105	11880	5.64	20240104	15750	-20.32	20241105	11880	5.64	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
73	20241218	090840	55	60.00	KOSDAQ		N	N	N	Y	60	N	12620	-30	5	-0.24	2832000	224	2.67	12660	12770	12600	16440	8860	12650	12642.86	8.21	0	46	13076	12862	12706	12492	12336	12785	12415	69	3790	500	9360	10	1	12279746	1550	8.30	0.87	12	0.00	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.33	N	136540	500	69 억	1008004	N	N	21	N	N
74	20241217	160833	55	60.00	KOSDAQ		N	N	N	Y	60	N	12650	-70	5	-0.55	105734450	8393	77.40	12920	12920	12550	16530	8910	12720	12597.93	8.23	0	-2575	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1553	8.32	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.68	11880	20240104	6.48	15750	-19.68	20241105	11880	6.48	20240104	15750	-19.68	20241105	11880	6.48	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
75	20241217	150836	55	60.00	KOSDAQ		N	N	N	Y	60	N	12580	-140	5	-1.10	102619730	8146	75.13	12920	12920	12550	16530	8910	12720	12597.56	8.23	0	-2474	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1545	8.27	0.86	12	0.07	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
76	20241217	140828	55	60.00	KOSDAQ		N	N	N	Y	60	N	12620	-100	5	-0.79	96376050	7650	70.55	12920	12920	12550	16530	8910	12720	12598.18	8.23	0	-2321	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1550	8.30	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
77	20241217	130824	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	-150	5	-1.18	81898510	6499	59.94	12920	12920	12550	16530	8910	12720	12601.71	8.23	0	-1853	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1544	8.26	0.86	12	0.05	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
78	20241217	120813	55	60.00	KOSDAQ		N	N	N	Y	60	N	12700	-20	5	-0.16	73573200	5838	53.84	12920	12920	12550	16530	8910	12720	12602.47	8.23	0	-1502	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1560	8.35	0.87	12	0.05	1521.00	14561.00	15750	20241105	-19.37	11880	20240104	6.90	15750	-19.37	20241105	11880	6.90	20240104	15750	-19.37	20241105	11880	6.90	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
79	20241217	110817	55	60.00	KOSDAQ		N	N	N	Y	60	N	12630	-90	5	-0.71	63949410	5073	46.79	12920	12920	12550	16530	8910	12720	12605.84	8.23	0	-1269	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1551	8.30	0.87	12	0.04	1521.00	14561.00	15750	20241105	-19.81	11880	20240104	6.31	15750	-19.81	20241105	11880	6.31	20240104	15750	-19.81	20241105	11880	6.31	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
80	20241217	100826	55	60.00	KOSDAQ		N	N	N	Y	60	N	12590	-130	5	-1.02	55594840	4409	40.66	12920	12920	12550	16530	8910	12720	12609.40	8.23	0	-1214	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1546	8.28	0.86	12	0.04	1521.00	14561.00	15750	20241105	-20.06	11880	20240104	5.98	15750	-20.06	20241105	11880	5.98	20240104	15750	-20.06	20241105	11880	5.98	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
81	20241217	090834	55	60.00	KOSDAQ		N	N	N	Y	60	N	12700	-20	5	-0.16	929700	73	0.67	12920	12920	12700	16530	8910	12720	12735.62	8.23	0	-39	13033	12876	12763	12606	12493	12820	12550	69	3810	500	9410	10	1	12279746	1560	8.35	0.87	12	0.00	1521.00	14561.00	15750	20241105	-19.37	11880	20240104	6.90	15750	-19.37	20241105	11880	6.90	20240104	15750	-19.37	20241105	11880	6.90	20240104	0.29	N	136540	500	69 억	1010311	N	N	21	N	N
82	20241216	160825	55	60.00	KOSDAQ		N	N	N	Y	60	N	12720	-130	5	-1.01	137995210	10842	38.07	12850	12920	12650	16700	9000	12850	12727.84	8.23	0	74	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1562	8.36	0.87	12	0.09	1521.00	14561.00	15750	20241105	-19.24	11880	20240104	7.07	15750	-19.24	20241105	11880	7.07	20240104	15750	-19.24	20241105	11880	7.07	20240104	0.24	N	136540	500	69 억	1010149	N	N	21	N	N
83	20241216	150835	55	60.00	KOSDAQ		N	N	N	Y	60	N	12830	-20	5	-0.16	128335380	10084	35.41	12850	12920	12650	16700	9000	12850	12726.63	8.23	0	-60	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1575	8.44	0.88	12	0.08	1521.00	14561.00	15750	20241105	-18.54	11880	20240104	8.00	15750	-18.54	20241105	11880	8.00	20240104	15750	-18.54	20241105	11880	8.00	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
84	20241216	140833	55	60.00	KOSDAQ		N	N	N	Y	60	N	12810	-40	5	-0.31	125426340	9857	34.61	12850	12920	12650	16700	9000	12850	12724.60	8.23	0	-108	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1573	8.42	0.88	12	0.08	1521.00	14561.00	15750	20241105	-18.67	11880	20240104	7.83	15750	-18.67	20241105	11880	7.83	20240104	15750	-18.67	20241105	11880	7.83	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
85	20241216	130835	55	60.00	KOSDAQ		N	N	N	Y	60	N	12690	-160	5	-1.25	110171750	8655	30.39	12850	12920	12650	16700	9000	12850	12729.26	8.23	0	-316	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1558	8.34	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.43	11880	20240104	6.82	15750	-19.43	20241105	11880	6.82	20240104	15750	-19.43	20241105	11880	6.82	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
86	20241216	120834	55	60.00	KOSDAQ		N	N	N	Y	60	N	12680	-170	5	-1.32	104217370	8186	28.74	12850	12920	12650	16700	9000	12850	12731.17	8.23	0	-256	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1557	8.34	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
87	20241216	110833	55	60.00	KOSDAQ		N	N	N	Y	60	N	12760	-90	5	-0.70	51125760	4005	14.06	12850	12920	12710	16700	9000	12850	12765.48	8.23	0	142	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1567	8.39	0.88	12	0.03	1521.00	14561.00	15750	20241105	-18.98	11880	20240104	7.41	15750	-18.98	20241105	11880	7.41	20240104	15750	-18.98	20241105	11880	7.41	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
88	20241216	100834	55	60.00	KOSDAQ		N	N	N	Y	60	N	12800	-50	5	-0.39	48300330	3784	13.29	12850	12920	12710	16700	9000	12850	12764.36	8.23	0	80	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1572	8.42	0.88	12	0.03	1521.00	14561.00	15750	20241105	-18.73	11880	20240104	7.74	15750	-18.73	20241105	11880	7.74	20240104	15750	-18.73	20241105	11880	7.74	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
89	20241216	090834	55	60.00	KOSDAQ		N	N	N	Y	60	N	12730	-120	5	-0.93	14717670	1148	4.03	12850	12920	12730	16700	9000	12850	12820.27	8.23	0	-111	13330	13090	12890	12650	12450	13210	12770	69	3850	500	9500	10	1	12279746	1563	8.37	0.87	12	0.01	1521.00	14561.00	15750	20241105	-19.17	11880	20240104	7.15	15750	-19.17	20241105	11880	7.15	20240104	15750	-19.17	20241105	11880	7.15	20240104	0.24	N	136540	500	69 억	1010149	N	N	37	N	N
90	20241213	160827	55	60.00	KOSDAQ		N	N	N	Y	60	N	12850	60	2	0.47	366532410	28472	177.06	12800	13130	12690	16620	8960	12790	12873.43	8.16	0	7	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1578	8.45	0.88	12	0.23	1521.00	14561.00	15750	20241105	-18.41	11880	20240104	8.16	15750	-18.41	20241105	11880	8.16	20240104	15750	-18.41	20241105	11880	8.16	20240104	0.21	N	136540	500	69 억	1002166	N	N	37	N	N
91	20241213	150832	55	60.00	KOSDAQ		N	N	N	Y	60	N	12760	-30	5	-0.23	361057180	28043	174.40	12800	13130	12690	16620	8960	12790	12875.13	8.16	0	42	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1567	8.39	0.88	12	0.23	1521.00	14561.00	15750	20241105	-18.98	11880	20240104	7.41	15750	-18.98	20241105	11880	7.41	20240104	15750	-18.98	20241105	11880	7.41	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
92	20241213	140832	55	60.00	KOSDAQ		N	N	N	Y	60	N	12770	-20	5	-0.16	344566350	26751	166.36	12800	13130	12690	16620	8960	12790	12880.50	8.16	0	-72	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1568	8.40	0.88	12	0.22	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
93	20241213	130832	55	60.00	KOSDAQ		N	N	N	Y	60	N	12800	10	2	0.08	242776090	18757	116.65	12800	13130	12770	16620	8960	12790	12943.23	8.16	0	370	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1572	8.42	0.88	12	0.15	1521.00	14561.00	15750	20241105	-18.73	11880	20240104	7.74	15750	-18.73	20241105	11880	7.74	20240104	15750	-18.73	20241105	11880	7.74	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
94	20241213	120833	55	60.00	KOSDAQ		N	N	N	Y	60	N	12860	70	2	0.55	216005670	16669	103.66	12800	13130	12770	16620	8960	12790	12958.53	8.16	0	1378	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1579	8.45	0.88	12	0.14	1521.00	14561.00	15750	20241105	-18.35	11880	20240104	8.25	15750	-18.35	20241105	11880	8.25	20240104	15750	-18.35	20241105	11880	8.25	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
95	20241213	110830	55	60.00	KOSDAQ		N	N	N	Y	60	N	12940	150	2	1.17	192634170	14855	92.38	12800	13130	12770	16620	8960	12790	12967.63	8.16	0	859	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1589	8.51	0.89	12	0.12	1521.00	14561.00	15750	20241105	-17.84	11880	20240104	8.92	15750	-17.84	20241105	11880	8.92	20240104	15750	-17.84	20241105	11880	8.92	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
96	20241213	100822	55	60.00	KOSDAQ		N	N	N	Y	60	N	12920	130	2	1.02	154328150	11891	73.95	12800	13130	12770	16620	8960	12790	12978.57	8.16	0	1668	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1587	8.49	0.89	12	0.10	1521.00	14561.00	15750	20241105	-17.97	11880	20240104	8.75	15750	-17.97	20241105	11880	8.75	20240104	15750	-17.97	20241105	11880	8.75	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
97	20241213	090832	55	60.00	KOSDAQ		N	N	N	Y	60	N	12850	60	2	0.47	19167060	1493	9.28	12800	12860	12770	16620	8960	12790	12837.95	8.16	0	-605	12996	12892	12746	12642	12496	12945	12695	69	3830	500	9460	10	1	12279746	1578	8.45	0.88	12	0.01	1521.00	14561.00	15750	20241105	-18.41	11880	20240104	8.16	15750	-18.41	20241105	11880	8.16	20240104	15750	-18.41	20241105	11880	8.16	20240104	0.21	N	136540	500	69 억	1002166	N	N	6	N	N
98	20241212	160833	55	60.00	KOSDAQ		N	N	N	Y	60	N	12790	160	2	1.27	205136380	16080	153.23	12610	12850	12600	16410	8850	12630	12757.24	7.32	0	4091	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1745	8.41	0.88	12	0.12	1521.00	14561.00	15750	20241105	-18.79	11880	20240104	7.66	15750	-18.79	20241105	11880	7.66	20240104	15750	-18.79	20241105	11880	7.66	20240104	0.21	N	136540	500	69 억	998251	N	N	6	N	N
99	20241212	150826	55	60.00	KOSDAQ		N	N	N	Y	60	N	12780	150	2	1.19	194328790	15234	145.17	12610	12850	12600	16410	8850	12630	12756.26	7.32	0	4037	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1744	8.40	0.88	12	0.11	1521.00	14561.00	15750	20241105	-18.86	11880	20240104	7.58	15750	-18.86	20241105	11880	7.58	20240104	15750	-18.86	20241105	11880	7.58	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
100	20241212	140825	55	60.00	KOSDAQ		N	N	N	Y	60	N	12710	80	2	0.63	185984120	14578	138.92	12610	12850	12600	16410	8850	12630	12757.86	7.32	0	3828	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1734	8.36	0.87	12	0.11	1521.00	14561.00	15750	20241105	-19.30	11880	20240104	6.99	15750	-19.30	20241105	11880	6.99	20240104	15750	-19.30	20241105	11880	6.99	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
101	20241212	130816	55	60.00	KOSDAQ		N	N	N	Y	60	N	12730	100	2	0.79	162102130	12699	121.01	12610	12850	12600	16410	8850	12630	12764.95	7.32	0	3274	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1737	8.37	0.87	12	0.09	1521.00	14561.00	15750	20241105	-19.17	11880	20240104	7.15	15750	-19.17	20241105	11880	7.15	20240104	15750	-19.17	20241105	11880	7.15	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
102	20241212	120810	55	60.00	KOSDAQ		N	N	N	Y	60	N	12760	130	2	1.03	152169300	11918	113.57	12610	12850	12600	16410	8850	12630	12768.02	7.32	0	2963	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1741	8.39	0.88	12	0.09	1521.00	14561.00	15750	20241105	-18.98	11880	20240104	7.41	15750	-18.98	20241105	11880	7.41	20240104	15750	-18.98	20241105	11880	7.41	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
103	20241212	110821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12750	120	2	0.95	145768740	11416	108.79	12610	12850	12600	16410	8850	12630	12768.81	7.32	0	2774	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1740	8.38	0.88	12	0.08	1521.00	14561.00	15750	20241105	-19.05	11880	20240104	7.32	15750	-19.05	20241105	11880	7.32	20240104	15750	-19.05	20241105	11880	7.32	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
104	20241212	100819	55	60.00	KOSDAQ		N	N	N	Y	60	N	12760	130	2	1.03	115925790	9074	86.47	12610	12850	12600	16410	8850	12630	12775.60	7.32	0	1825	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1741	8.39	0.88	12	0.07	1521.00	14561.00	15750	20241105	-18.98	11880	20240104	7.41	15750	-18.98	20241105	11880	7.41	20240104	15750	-18.98	20241105	11880	7.41	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
105	20241212	090826	55	60.00	KOSDAQ		N	N	N	Y	60	N	12680	50	2	0.40	6996430	554	5.28	12610	12750	12600	16410	8850	12630	12628.94	7.32	0	357	12823	12726	12563	12466	12303	12775	12515	69	3780	500	9340	10	1	13644162	1730	8.34	0.87	12	0.00	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.21	N	136540	500	69 억	998251	N	N	10	N	N
106	20241211	160819	55	60.00	KOSDAQ		N	N	N	Y	60	N	12630	270	2	2.18	132034750	10493	115.13	12480	12660	12400	16060	8660	12360	12583.13	7.28	0	4760	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1723	8.30	0.87	12	0.08	1521.00	14561.00	15750	20241105	-19.81	11880	20240104	6.31	15750	-19.81	20241105	11880	6.31	20240104	15750	-19.81	20241105	11880	6.31	20240104	0.22	N	136540	500	69 억	993421	N	N	10	N	N
107	20241211	150756	55	60.00	KOSDAQ		N	N	N	Y	60	N	12600	240	2	1.94	126773070	10076	110.56	12480	12660	12400	16060	8660	12360	12581.69	7.28	0	4858	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1719	8.28	0.87	12	0.07	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
108	20241211	140825	55	60.00	KOSDAQ		N	N	N	Y	60	N	12590	230	2	1.86	113260930	9000	98.75	12480	12660	12400	16060	8660	12360	12584.55	7.28	0	4143	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1718	8.28	0.86	12	0.07	1521.00	14561.00	15750	20241105	-20.06	11880	20240104	5.98	15750	-20.06	20241105	11880	5.98	20240104	15750	-20.06	20241105	11880	5.98	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
109	20241211	130828	55	60.00	KOSDAQ		N	N	N	Y	60	N	12610	250	2	2.02	106753480	8483	93.08	12480	12660	12400	16060	8660	12360	12584.40	7.28	0	3978	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1721	8.29	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.94	11880	20240104	6.14	15750	-19.94	20241105	11880	6.14	20240104	15750	-19.94	20241105	11880	6.14	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
110	20241211	120829	55	60.00	KOSDAQ		N	N	N	Y	60	N	12570	210	2	1.70	94708460	7528	82.60	12480	12660	12400	16060	8660	12360	12580.83	7.28	0	3744	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1715	8.26	0.86	12	0.06	1521.00	14561.00	15750	20241105	-20.19	11880	20240104	5.81	15750	-20.19	20241105	11880	5.81	20240104	15750	-20.19	20241105	11880	5.81	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
111	20241211	110825	55	60.00	KOSDAQ		N	N	N	Y	60	N	12630	270	2	2.18	65983450	5245	57.55	12480	12660	12400	16060	8660	12360	12580.26	7.28	0	1684	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1723	8.30	0.87	12	0.04	1521.00	14561.00	15750	20241105	-19.81	11880	20240104	6.31	15750	-19.81	20241105	11880	6.31	20240104	15750	-19.81	20241105	11880	6.31	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
112	20241211	100827	55	60.00	KOSDAQ		N	N	N	Y	60	N	12590	230	2	1.86	46506040	3702	40.62	12480	12660	12400	16060	8660	12360	12562.41	7.28	0	1381	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1718	8.28	0.86	12	0.03	1521.00	14561.00	15750	20241105	-20.06	11880	20240104	5.98	15750	-20.06	20241105	11880	5.98	20240104	15750	-20.06	20241105	11880	5.98	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
113	20241211	090830	55	60.00	KOSDAQ		N	N	N	Y	60	N	12470	110	2	0.89	99800	8	0.09	12480	12480	12470	16060	8660	12360	12475.00	7.28	0	-4	12660	12510	12240	12090	11820	12585	12165	69	3700	500	9140	10	1	13644162	1701	8.20	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.83	11880	20240104	4.97	15750	-20.83	20241105	11880	4.97	20240104	15750	-20.83	20241105	11880	4.97	20240104	0.22	N	136540	500	69 억	993421	N	N	11	N	N
114	20241210	160821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12360	380	2	3.17	109459300	8914	35.75	11970	12390	11970	15570	8390	11980	12279.47	7.25	0	4834	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1686	8.13	0.85	12	0.07	1521.00	14561.00	15750	20241105	-21.52	11880	20240104	4.04	15750	-21.52	20241105	11880	4.04	20240104	15750	-21.52	20241105	11880	4.04	20240104	0.22	N	136540	500	69 억	988619	N	N	11	N	N
115	20241210	150821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12320	340	2	2.84	107668580	8769	35.17	11970	12390	11970	15570	8390	11980	12278.32	7.25	0	4807	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1681	8.10	0.85	12	0.06	1521.00	14561.00	15750	20241105	-21.78	11880	20240104	3.70	15750	-21.78	20241105	11880	3.70	20240104	15750	-21.78	20241105	11880	3.70	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
116	20241210	140821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12300	320	2	2.67	103053980	8395	33.67	11970	12390	11970	15570	8390	11980	12275.64	7.25	0	4792	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1678	8.09	0.84	12	0.06	1521.00	14561.00	15750	20241105	-21.90	11880	20240104	3.54	15750	-21.90	20241105	11880	3.54	20240104	15750	-21.90	20241105	11880	3.54	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
117	20241210	130821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12350	370	2	3.09	83958880	6844	27.45	11970	12390	11970	15570	8390	11980	12267.52	7.25	0	4104	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1685	8.12	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.59	11880	20240104	3.96	15750	-21.59	20241105	11880	3.96	20240104	15750	-21.59	20241105	11880	3.96	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
118	20241210	120820	55	60.00	KOSDAQ		N	N	N	Y	60	N	12360	380	2	3.17	79066050	6447	25.86	11970	12390	11970	15570	8390	11980	12264.01	7.25	0	3909	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1686	8.13	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.52	11880	20240104	4.04	15750	-21.52	20241105	11880	4.04	20240104	15750	-21.52	20241105	11880	4.04	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
119	20241210	110820	55	60.00	KOSDAQ		N	N	N	Y	60	N	12330	350	2	2.92	48958780	4007	16.07	11970	12360	11970	15570	8390	11980	12218.31	7.25	0	2014	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1682	8.11	0.85	12	0.03	1521.00	14561.00	15750	20241105	-21.71	11880	20240104	3.79	15750	-21.71	20241105	11880	3.79	20240104	15750	-21.71	20241105	11880	3.79	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
120	20241210	100821	55	60.00	KOSDAQ		N	N	N	Y	60	N	12230	250	2	2.09	32674440	2684	10.77	11970	12340	11970	15570	8390	11980	12173.79	7.25	0	900	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1669	8.04	0.84	12	0.02	1521.00	14561.00	15750	20241105	-22.35	11880	20240104	2.95	15750	-22.35	20241105	11880	2.95	20240104	15750	-22.35	20241105	11880	2.95	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
121	20241210	090826	55	60.00	KOSDAQ		N	N	N	Y	60	N	12240	260	2	2.17	8035160	670	2.69	11970	12240	11970	15570	8390	11980	11992.78	7.25	0	124	12640	12310	12140	11810	11640	12225	11725	69	3590	500	8860	10	1	13644162	1670	8.05	0.84	12	0.00	1521.00	14561.00	15750	20241105	-22.29	11880	20240104	3.03	15750	-22.29	20241105	11880	3.03	20240104	15750	-22.29	20241105	11880	3.03	20240104	0.22	N	136540	500	69 억	988619	N	N	4	N	N
122	20241209	160818	55	60.00	KOSDAQ		N	N	N	Y	60	N	11980	-500	5	-4.01	299014290	24772	222.37	12320	12470	11970	16220	8740	12480	12071.83	7.34	0	-13184	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1635	7.88	0.82	12	0.18	1521.00	14561.00	15750	20241105	-23.94	11880	20240104	0.84	15750	-23.94	20241105	11880	0.84	20240104	15750	-23.94	20241105	11880	0.84	20240104	0.22	N	136540	500	69 억	1001860	N	N	4	N	N
123	20241209	150818	55	60.00	KOSDAQ		N	N	N	Y	60	N	11990	-490	5	-3.93	270724150	22412	201.18	12320	12470	11970	16220	8740	12480	12079.43	7.34	0	-12274	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1636	7.88	0.82	12	0.16	1521.00	14561.00	15750	20241105	-23.87	11880	20240104	0.93	15750	-23.87	20241105	11880	0.93	20240104	15750	-23.87	20241105	11880	0.93	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
124	20241209	140820	55	60.00	KOSDAQ		N	N	N	Y	60	N	11990	-490	5	-3.93	253322220	20961	188.16	12320	12470	11970	16220	8740	12480	12085.41	7.34	0	-11258	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1636	7.88	0.82	12	0.15	1521.00	14561.00	15750	20241105	-23.87	11880	20240104	0.93	15750	-23.87	20241105	11880	0.93	20240104	15750	-23.87	20241105	11880	0.93	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
125	20241209	130822	55	60.00	KOSDAQ		N	N	N	Y	60	N	12020	-460	5	-3.69	183294340	15126	135.78	12320	12470	12020	16220	8740	12480	12117.83	7.34	0	-9211	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1640	7.90	0.83	12	0.11	1521.00	14561.00	15750	20241105	-23.68	11880	20240104	1.18	15750	-23.68	20241105	11880	1.18	20240104	15750	-23.68	20241105	11880	1.18	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
126	20241209	120818	55	60.00	KOSDAQ		N	N	N	Y	60	N	12080	-400	5	-3.21	146534050	12077	108.41	12320	12470	12070	16220	8740	12480	12133.32	7.34	0	-6479	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1648	7.94	0.83	12	0.09	1521.00	14561.00	15750	20241105	-23.30	11880	20240104	1.68	15750	-23.30	20241105	11880	1.68	20240104	15750	-23.30	20241105	11880	1.68	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
127	20241209	110820	55	60.00	KOSDAQ		N	N	N	Y	60	N	12120	-360	5	-2.88	112684810	9275	83.26	12320	12470	12070	16220	8740	12480	12149.31	7.34	0	-5229	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1654	7.97	0.83	12	0.07	1521.00	14561.00	15750	20241105	-23.05	11880	20240104	2.02	15750	-23.05	20241105	11880	2.02	20240104	15750	-23.05	20241105	11880	2.02	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
128	20241209	100817	55	60.00	KOSDAQ		N	N	N	Y	60	N	12220	-260	5	-2.08	95413650	7851	70.48	12320	12470	12070	16220	8740	12480	12153.06	7.34	0	-4400	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1667	8.03	0.84	12	0.06	1521.00	14561.00	15750	20241105	-22.41	11880	20240104	2.86	15750	-22.41	20241105	11880	2.86	20240104	15750	-22.41	20241105	11880	2.86	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
129	20241209	090814	55	60.00	KOSDAQ		N	N	N	Y	60	N	12340	-140	5	-1.12	17226870	1402	12.59	12320	12470	12210	16220	8740	12480	12287.35	7.34	0	-770	12786	12632	12476	12322	12166	12555	12245	69	3740	500	9230	10	1	13644162	1684	8.11	0.85	12	0.01	1521.00	14561.00	15750	20241105	-21.65	11880	20240104	3.87	15750	-21.65	20241105	11880	3.87	20240104	15750	-21.65	20241105	11880	3.87	20240104	0.22	N	136540	500	69 억	1001860	N	N	3	N	N
130	20241206	160811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-50	5	-0.40	138555340	11140	104.49	12530	12630	12320	16280	8780	12530	12437.64	7.35	0	-1448	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1703	8.21	0.86	12	0.08	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	15750	-20.76	20241105	11880	5.05	20240104	15750	-20.76	20241105	11880	5.05	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
131	20241206	150815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-50	5	-0.40	133526690	10737	100.71	12530	12630	12320	16280	8780	12530	12436.13	7.35	0	-1306	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1703	8.21	0.86	12	0.08	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	15750	-20.76	20241105	11880	5.05	20240104	15750	-20.76	20241105	11880	5.05	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
132	20241206	140813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-130	5	-1.04	121129970	9741	91.37	12530	12630	12320	16280	8780	12530	12435.07	7.35	0	-1065	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1692	8.15	0.85	12	0.07	1521.00	14561.00	15750	20241105	-21.27	11880	20240104	4.38	15750	-21.27	20241105	11880	4.38	20240104	15750	-21.27	20241105	11880	4.38	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
133	20241206	130813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-130	5	-1.04	97835040	7862	73.75	12530	12630	12320	16280	8780	12530	12444.04	7.35	0	-510	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1692	8.15	0.85	12	0.06	1521.00	14561.00	15750	20241105	-21.27	11880	20240104	4.38	15750	-21.27	20241105	11880	4.38	20240104	15750	-21.27	20241105	11880	4.38	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
134	20241206	120810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-110	5	-0.88	91482230	7350	68.94	12530	12630	12320	16280	8780	12530	12446.56	7.35	0	-445	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1695	8.17	0.85	12	0.05	1521.00	14561.00	15750	20241105	-21.14	11880	20240104	4.55	15750	-21.14	20241105	11880	4.55	20240104	15750	-21.14	20241105	11880	4.55	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
135	20241206	110806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-180	5	-1.44	74599700	5986	56.15	12530	12630	12320	16280	8780	12530	12462.36	7.35	0	-671	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1685	8.12	0.85	12	0.04	1521.00	14561.00	15750	20241105	-21.59	11880	20240104	3.96	15750	-21.59	20241105	11880	3.96	20240104	15750	-21.59	20241105	11880	3.96	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
136	20241206	100806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-40	5	-0.32	37301790	2974	27.90	12530	12630	12420	16280	8780	12530	12542.63	7.35	0	-626	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1704	8.21	0.86	12	0.02	1521.00	14561.00	15750	20241105	-20.70	11880	20240104	5.13	15750	-20.70	20241105	11880	5.13	20240104	15750	-20.70	20241105	11880	5.13	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
137	20241206	090813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12620	90	2	0.72	9448010	754	7.07	12530	12630	12530	16280	8780	12530	12530.52	7.35	0	230	12736	12632	12546	12442	12356	12685	12495	69	3750	500	9270	10	1	13644162	1722	8.30	0.87	12	0.01	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.22	N	136540	500	69 억	1003298	N	N	3	N	N
138	20241205	160758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	10	2	0.08	133697390	10658	38.85	12470	12650	12460	16270	8770	12520	12544.39	7.37	0	-913	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1710	8.24	0.86	12	0.08	1521.00	14561.00	15750	20241105	-20.44	11880	20240104	5.47	15750	-20.44	20241105	11880	5.47	20240104	15750	-20.44	20241105	11880	5.47	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
139	20241205	150803	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12620	100	2	0.80	119059570	9492	34.60	12470	12650	12460	16270	8770	12520	12543.15	7.37	0	-674	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1722	8.30	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.87	11880	20240104	6.23	15750	-19.87	20241105	11880	6.23	20240104	15750	-19.87	20241105	11880	6.23	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
140	20241205	140749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	90	2	0.72	110128430	8784	32.02	12470	12650	12460	16270	8770	12520	12537.39	7.37	0	-760	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1721	8.29	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.94	11880	20240104	6.14	15750	-19.94	20241105	11880	6.14	20240104	15750	-19.94	20241105	11880	6.14	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
141	20241205	130759	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	70	2	0.56	67863680	5428	19.78	12470	12650	12460	16270	8770	12520	12502.52	7.37	0	-246	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1718	8.28	0.86	12	0.04	1521.00	14561.00	15750	20241105	-20.06	11880	20240104	5.98	15750	-20.06	20241105	11880	5.98	20240104	15750	-20.06	20241105	11880	5.98	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
142	20241205	120759	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-30	5	-0.24	54802310	4386	15.99	12470	12650	12460	16270	8770	12520	12494.83	7.37	0	-619	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1704	8.21	0.86	12	0.03	1521.00	14561.00	15750	20241105	-20.70	11880	20240104	5.13	15750	-20.70	20241105	11880	5.13	20240104	15750	-20.70	20241105	11880	5.13	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
143	20241205	110758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-30	5	-0.24	40574970	3247	11.83	12470	12650	12460	16270	8770	12520	12496.14	7.37	0	-1096	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1704	8.21	0.86	12	0.02	1521.00	14561.00	15750	20241105	-20.70	11880	20240104	5.13	15750	-20.70	20241105	11880	5.13	20240104	15750	-20.70	20241105	11880	5.13	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
144	20241205	100754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-40	5	-0.32	5566140	445	1.62	12470	12650	12460	16270	8770	12520	12508.18	7.37	0	40	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1703	8.21	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	15750	-20.76	20241105	11880	5.05	20240104	15750	-20.76	20241105	11880	5.05	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
145	20241205	090801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	60	2	0.48	162760	13	0.05	12470	12650	12470	16270	8770	12520	12520.00	7.37	0	4	12826	12672	12486	12332	12146	12750	12410	69	3750	500	9260	10	1	13644162	1716	8.27	0.86	12	0.00	1521.00	14561.00	15750	20241105	-20.13	11880	20240104	5.89	15750	-20.13	20241105	11880	5.89	20240104	15750	-20.13	20241105	11880	5.89	20240104	0.16	N	136540	500	69 억	1005775	N	N	3	N	N
146	20241204	160745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	-80	5	-0.63	341428870	27435	92.18	12300	12640	12300	16380	8820	12600	12445.01	7.39	0	-2489	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1708	8.23	0.86	12	0.20	1521.00	14561.00	15750	20241105	-20.51	11880	20240104	5.39	15750	-20.51	20241105	11880	5.39	20240104	15750	-20.51	20241105	11880	5.39	20240104	0.16	N	136540	500	69 억	1008375	N	N	3	N	N
147	20241204	150746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	-60	5	-0.48	326929530	26277	88.29	12300	12640	12300	16380	8820	12600	12441.66	7.39	0	-1437	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1711	8.24	0.86	12	0.19	1521.00	14561.00	15750	20241105	-20.38	11880	20240104	5.56	15750	-20.38	20241105	11880	5.56	20240104	15750	-20.38	20241105	11880	5.56	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
148	20241204	140746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-100	5	-0.79	303821390	24434	82.10	12300	12640	12300	16380	8820	12600	12434.37	7.39	0	-877	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1706	8.22	0.86	12	0.18	1521.00	14561.00	15750	20241105	-20.63	11880	20240104	5.22	15750	-20.63	20241105	11880	5.22	20240104	15750	-20.63	20241105	11880	5.22	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
149	20241204	130743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-120	5	-0.95	286701470	23066	77.50	12300	12640	12300	16380	8820	12600	12429.61	7.39	0	-516	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1703	8.21	0.86	12	0.17	1521.00	14561.00	15750	20241105	-20.76	11880	20240104	5.05	15750	-20.76	20241105	11880	5.05	20240104	15750	-20.76	20241105	11880	5.05	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
150	20241204	120740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	-90	5	-0.71	275726260	22188	74.55	12300	12640	12300	16380	8820	12600	12426.82	7.39	0	-303	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1707	8.22	0.86	12	0.16	1521.00	14561.00	15750	20241105	-20.57	11880	20240104	5.30	15750	-20.57	20241105	11880	5.30	20240104	15750	-20.57	20241105	11880	5.30	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
151	20241204	110730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-160	5	-1.27	211301460	17004	57.14	12300	12640	12300	16380	8820	12600	12426.57	7.39	0	920	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1697	8.18	0.85	12	0.12	1521.00	14561.00	15750	20241105	-21.02	11880	20240104	4.71	15750	-21.02	20241105	11880	4.71	20240104	15750	-21.02	20241105	11880	4.71	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
152	20241204	100735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-170	5	-1.35	176173130	14179	47.64	12300	12640	12300	16380	8820	12600	12424.93	7.39	0	1914	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1696	8.17	0.85	12	0.10	1521.00	14561.00	15750	20241105	-21.08	11880	20240104	4.63	15750	-21.08	20241105	11880	4.63	20240104	15750	-21.08	20241105	11880	4.63	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
153	20241204	090748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	40	2	0.32	111917530	9041	30.38	12300	12640	12300	16380	8820	12600	12378.89	7.39	0	3536	13013	12806	12693	12486	12373	12750	12430	69	3780	500	9320	10	1	13644162	1725	8.31	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.75	11880	20240104	6.40	15750	-19.75	20241105	11880	6.40	20240104	15750	-19.75	20241105	11880	6.40	20240104	0.16	N	136540	500	69 억	1008375	N	N	1	N	N
154	20241203	160817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	-170	5	-1.33	374454980	29607	124.88	12770	12900	12580	16600	8940	12770	12647.53	7.42	0	-1549	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1719	8.28	0.87	12	0.22	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.15	N	136540	500	69 억	1012252	N	N	1	N	N
155	20241203	150846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	-170	5	-1.33	318043100	25148	106.07	12770	12900	12580	16600	8940	12770	12646.85	7.42	0	1541	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1719	8.28	0.87	12	0.18	1521.00	14561.00	15750	20241105	-20.00	11880	20240104	6.06	15750	-20.00	20241105	11880	6.06	20240104	15750	-20.00	20241105	11880	6.06	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
156	20241203	140834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-90	5	-0.70	146181430	11529	48.63	12770	12900	12610	16600	8940	12770	12679.45	7.42	0	-3749	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1730	8.34	0.87	12	0.08	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
157	20241203	130836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-90	5	-0.70	112959420	8910	37.58	12770	12900	12610	16600	8940	12770	12677.82	7.42	0	-3845	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1730	8.34	0.87	12	0.07	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
158	20241203	120845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-90	5	-0.70	101611720	8016	33.81	12770	12900	12610	16600	8940	12770	12676.11	7.42	0	-3758	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1730	8.34	0.87	12	0.06	1521.00	14561.00	15750	20241105	-19.49	11880	20240104	6.73	15750	-19.49	20241105	11880	6.73	20240104	15750	-19.49	20241105	11880	6.73	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
159	20241203	110826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	-130	5	-1.02	79601760	6275	26.47	12770	12900	12640	16600	8940	12770	12685.54	7.42	0	-2876	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1725	8.31	0.87	12	0.05	1521.00	14561.00	15750	20241105	-19.75	11880	20240104	6.40	15750	-19.75	20241105	11880	6.40	20240104	15750	-19.75	20241105	11880	6.40	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
160	20241203	100814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-50	5	-0.39	31361320	2469	10.41	12770	12900	12650	16600	8940	12770	12702.03	7.42	0	-534	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1736	8.36	0.87	12	0.02	1521.00	14561.00	15750	20241105	-19.24	11880	20240104	7.07	15750	-19.24	20241105	11880	7.07	20240104	15750	-19.24	20241105	11880	7.07	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
161	20241203	090806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	0	3	0.00	1521410	119	0.50	12770	12900	12770	16600	8940	12770	12784.96	7.42	0	42	13123	12946	12823	12646	12523	12885	12585	69	3830	500	9440	10	1	13644162	1742	8.40	0.88	12	0.00	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.15	N	136540	500	69 억	1012252	N	N	0	N	N
162	20241202	160754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	40	2	0.31	303406450	23648	93.32	12810	13000	12700	16540	8920	12730	12830.11	7.43	0	-1605	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1742	8.40	0.88	12	0.17	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
163	20241202	150858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	120	2	0.94	300715140	23438	92.49	12810	13000	12700	16540	8920	12730	12830.24	7.43	0	-1520	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1753	8.45	0.88	12	0.17	1521.00	14561.00	15750	20241105	-18.41	11880	20240104	8.16	15750	-18.41	20241105	11880	8.16	20240104	15750	-18.41	20241105	11880	8.16	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
164	20241202	140814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	60	2	0.47	226810810	17675	69.75	12810	13000	12700	16540	8920	12730	12832.29	7.43	0	-1069	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1745	8.41	0.88	12	0.13	1521.00	14561.00	15750	20241105	-18.79	11880	20240104	7.66	15750	-18.79	20241105	11880	7.66	20240104	15750	-18.79	20241105	11880	7.66	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
165	20241202	130809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	0	3	0.00	214401280	16702	65.91	12810	13000	12700	16540	8920	12730	12836.86	7.43	0	-727	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1737	8.37	0.87	12	0.12	1521.00	14561.00	15750	20241105	-19.17	11880	20240104	7.15	15750	-19.17	20241105	11880	7.15	20240104	15750	-19.17	20241105	11880	7.15	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
166	20241202	120825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	110	2	0.86	191956570	14940	58.96	12810	13000	12760	16540	8920	12730	12848.50	7.43	0	-328	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1752	8.44	0.88	12	0.11	1521.00	14561.00	15750	20241105	-18.48	11880	20240104	8.08	15750	-18.48	20241105	11880	8.08	20240104	15750	-18.48	20241105	11880	8.08	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
167	20241202	110741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12860	130	2	1.02	171446080	13337	52.63	12810	13000	12770	16540	8920	12730	12854.92	7.43	0	-133	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1755	8.45	0.88	12	0.10	1521.00	14561.00	15750	20241105	-18.35	11880	20240104	8.25	15750	-18.35	20241105	11880	8.25	20240104	15750	-18.35	20241105	11880	8.25	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
168	20241202	100747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	270	2	2.12	156493260	12178	48.06	12810	13000	12770	16540	8920	12730	12850.49	7.43	0	71	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1774	8.55	0.89	12	0.09	1521.00	14561.00	15750	20241105	-17.46	11880	20240104	9.43	15750	-17.46	20241105	11880	9.43	20240104	15750	-17.46	20241105	11880	9.43	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N
169	20241202	090745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	200	2	1.57	5911340	461	1.82	12810	12930	12810	16540	8920	12730	12822.86	7.43	0	61	13223	12976	12823	12576	12423	12900	12500	69	3810	500	9420	10	1	13644162	1764	8.50	0.89	12	0.00	1521.00	14561.00	15750	20241105	-17.90	11880	20240104	8.84	15750	-17.90	20241105	11880	8.84	20240104	15750	-17.90	20241105	11880	8.84	20240104	0.14	N	136540	500	69 억	1013823	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History