KissMeData/054050/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160559	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
3	20241231	150600	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
4	20241231	140557	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
5	20241231	130559	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
6	20241231	120559	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
7	20241231	110558	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
8	20241231	100554	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
9	20241231	090600	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56916650	7997	52.68	7130	7130	7090	9260	5000	7130	7117.29	0.95	-3151	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	152840	N	N	N	N
10	20241230	160556	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	56682020	7964	52.46	7130	7130	7090	9260	5000	7130	7117.29	0.97	0	-3151	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
11	20241230	150600	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	52444420	7368	48.54	7130	7130	7090	9260	5000	7130	7117.86	0.97	0	-3034	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
12	20241230	140558	57	100.00	KOSDAQ		N	N	N	N	N	7130	0	3	0.00	37344920	5244	34.55	7130	7130	7090	9260	5000	7130	7121.46	0.97	0	-2924	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.03	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
13	20241230	130558	57	100.00	KOSDAQ		N	N	N	N	N	7130	0	3	0.00	30211130	4241	27.94	7130	7130	7090	9260	5000	7130	7123.59	0.97	0	-2086	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.03	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
14	20241230	120555	57	100.00	KOSDAQ		N	N	N	N	N	7130	0	3	0.00	28564310	4010	26.42	7130	7130	7090	9260	5000	7130	7123.27	0.97	0	-1889	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.03	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
15	20241230	110557	57	100.00	KOSDAQ		N	N	N	N	N	7130	0	3	0.00	16711700	2347	15.46	7130	7130	7090	9260	5000	7130	7120.45	0.97	0	-1627	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.01	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
16	20241230	100558	57	100.00	KOSDAQ		N	N	N	N	N	7130	0	3	0.00	12512130	1758	11.58	7130	7130	7090	9260	5000	7130	7117.25	0.97	0	-1397	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.01	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
17	20241230	090559	57	100.00	KOSDAQ		N	N	N	N	N	7110	-20	5	-0.28	1471130	207	1.36	7130	7130	7090	9260	5000	7130	7106.91	0.97	0	-200	7350	7240	7170	7060	6990	7205	7025	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.00	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.66	N	054050	500	80 억	155991	N	N	N	N
18	20241227	160555	57	100.00	KOSDAQ		N	N	N	N	N	7130	-170	5	-2.33	108341710	15176	52.50	7280	7280	7100	9490	5110	7300	7139.02	1.00	0	-4385	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1143	11.05	0.44	12	0.09	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
19	20241227	150555	57	100.00	KOSDAQ		N	N	N	N	N	7140	-160	5	-2.19	106309630	14891	51.52	7280	7280	7100	9490	5110	7300	7139.19	1.00	0	-4293	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1145	11.07	0.44	12	0.09	645.00	16055.00	8820	20240221	-19.05	6950	20241209	2.73	8820	-19.05	20240221	6950	2.73	20241209	8820	-19.05	20240221	6950	2.73	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
20	20241227	140557	57	100.00	KOSDAQ		N	N	N	N	N	7130	-170	5	-2.33	102164440	14309	49.50	7280	7280	7100	9490	5110	7300	7139.87	1.00	0	-4178	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1143	11.05	0.44	12	0.09	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
21	20241227	130556	57	100.00	KOSDAQ		N	N	N	N	N	7140	-160	5	-2.19	93281970	13063	45.19	7280	7280	7100	9490	5110	7300	7140.93	1.00	0	-3750	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1145	11.07	0.44	12	0.08	645.00	16055.00	8820	20240221	-19.05	6950	20241209	2.73	8820	-19.05	20240221	6950	2.73	20241209	8820	-19.05	20240221	6950	2.73	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
22	20241227	120555	57	100.00	KOSDAQ		N	N	N	N	N	7130	-170	5	-2.33	85997490	12040	41.65	7280	7280	7100	9490	5110	7300	7142.65	1.00	0	-3151	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1143	11.05	0.44	12	0.08	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
23	20241227	110555	57	100.00	KOSDAQ		N	N	N	N	N	7110	-190	5	-2.60	70341180	9839	34.04	7280	7280	7110	9490	5110	7300	7149.22	1.00	0	-2175	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1140	11.02	0.44	12	0.06	645.00	16055.00	8820	20240221	-19.39	6950	20241209	2.30	8820	-19.39	20240221	6950	2.30	20241209	8820	-19.39	20240221	6950	2.30	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
24	20241227	100554	57	100.00	KOSDAQ		N	N	N	N	N	7150	-150	5	-2.05	40477690	5656	19.57	7280	7280	7120	9490	5110	7300	7156.59	1.00	0	-432	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1146	11.09	0.45	12	0.04	645.00	16055.00	8820	20240221	-18.93	6950	20241209	2.88	8820	-18.93	20240221	6950	2.88	20241209	8820	-18.93	20240221	6950	2.88	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
25	20241227	090557	57	100.00	KOSDAQ		N	N	N	N	N	7210	-90	5	-1.23	3561440	493	1.71	7280	7280	7200	9490	5110	7300	7224.02	1.00	0	170	7366	7332	7266	7232	7166	7350	7250	80	2190	500	5540	10	1	16030561	1156	11.18	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.25	6950	20241209	3.74	8820	-18.25	20240221	6950	3.74	20241209	8820	-18.25	20240221	6950	3.74	20241209	0.67	N	054050	500	80 억	160382	N	N	N	N
26	20241226	160554	57	100.00	KOSDAQ		N	N	N	N	N	7300	60	2	0.83	209859480	28900	161.61	7240	7300	7200	9410	5070	7240	7261.13	1.00	0	790	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1170	11.32	0.45	12	0.18	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
27	20241226	150550	57	100.00	KOSDAQ		N	N	N	N	N	7260	20	2	0.28	175952130	24248	135.59	7240	7290	7200	9410	5070	7240	7256.36	1.00	0	843	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1164	11.26	0.45	12	0.15	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	8820	-17.69	20240221	6950	4.46	20241209	8820	-17.69	20240221	6950	4.46	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
28	20241226	140550	57	100.00	KOSDAQ		N	N	N	N	N	7270	30	2	0.41	170188910	23455	131.16	7240	7290	7200	9410	5070	7240	7255.98	1.00	0	880	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1165	11.27	0.45	12	0.15	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	8820	-17.57	20240221	6950	4.60	20241209	8820	-17.57	20240221	6950	4.60	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
29	20241226	130552	57	100.00	KOSDAQ		N	N	N	N	N	7290	50	2	0.69	157560700	21719	121.45	7240	7290	7200	9410	5070	7240	7254.51	1.00	0	880	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1169	11.30	0.45	12	0.14	645.00	16055.00	8820	20240221	-17.35	6950	20241209	4.89	8820	-17.35	20240221	6950	4.89	20241209	8820	-17.35	20240221	6950	4.89	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
30	20241226	120548	57	100.00	KOSDAQ		N	N	N	N	N	7270	30	2	0.41	147784590	20376	113.94	7240	7280	7200	9410	5070	7240	7252.88	1.00	0	881	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1165	11.27	0.45	12	0.13	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	8820	-17.57	20240221	6950	4.60	20241209	8820	-17.57	20240221	6950	4.60	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
31	20241226	110551	57	100.00	KOSDAQ		N	N	N	N	N	7260	20	2	0.28	101007320	13943	77.97	7240	7280	7200	9410	5070	7240	7244.30	1.00	0	881	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1164	11.26	0.45	12	0.09	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	8820	-17.69	20240221	6950	4.46	20241209	8820	-17.69	20240221	6950	4.46	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
32	20241226	100551	57	100.00	KOSDAQ		N	N	N	N	N	7270	30	2	0.41	59854540	8275	46.27	7240	7280	7200	9410	5070	7240	7233.18	1.00	0	882	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1165	11.27	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	8820	-17.57	20240221	6950	4.60	20241209	8820	-17.57	20240221	6950	4.60	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
33	20241226	090551	57	100.00	KOSDAQ		N	N	N	N	N	7260	20	2	0.28	3801310	525	2.94	7240	7270	7230	9410	5070	7240	7240.59	1.00	0	174	7306	7272	7236	7202	7166	7290	7220	80	2170	500	5500	10	1	16030561	1164	11.26	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	8820	-17.69	20240221	6950	4.46	20241209	8820	-17.69	20240221	6950	4.46	20241209	0.67	N	054050	500	80 억	159594	N	N	N	N
34	20241224	160551	57	100.00	KOSDAQ		N	N	N	N	N	7240	40	2	0.56	129204650	17883	89.37	7210	7270	7200	9360	5040	7200	7225.00	1.07	0	-1097	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1161	11.22	0.45	12	0.11	645.00	16055.00	8820	20240221	-17.91	6950	20241209	4.17	8820	-17.91	20240221	6950	4.17	20241209	8820	-17.91	20240221	6950	4.17	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
35	20241224	150550	57	100.00	KOSDAQ		N	N	N	N	N	7220	20	2	0.28	95809330	13262	66.28	7210	7270	7200	9360	5040	7200	7224.35	1.07	0	-1085	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1157	11.19	0.45	12	0.08	645.00	16055.00	8820	20240221	-18.14	6950	20241209	3.88	8820	-18.14	20240221	6950	3.88	20241209	8820	-18.14	20240221	6950	3.88	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
36	20241224	140548	57	100.00	KOSDAQ		N	N	N	N	N	7200	0	3	0.00	84664080	11715	58.55	7210	7270	7200	9360	5040	7200	7226.98	1.07	0	-1084	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1154	11.16	0.45	12	0.07	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
37	20241224	130550	57	100.00	KOSDAQ		N	N	N	N	N	7200	0	3	0.00	72482270	10024	50.09	7210	7270	7200	9360	5040	7200	7230.87	1.07	0	-1302	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1154	11.16	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
38	20241224	120549	57	100.00	KOSDAQ		N	N	N	N	N	7210	10	2	0.14	58442800	8076	40.36	7210	7270	7200	9360	5040	7200	7236.60	1.07	0	-1206	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1156	11.18	0.45	12	0.05	645.00	16055.00	8820	20240221	-18.25	6950	20241209	3.74	8820	-18.25	20240221	6950	3.74	20241209	8820	-18.25	20240221	6950	3.74	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
39	20241224	110550	57	100.00	KOSDAQ		N	N	N	N	N	7220	20	2	0.28	35300330	4872	24.35	7210	7270	7200	9360	5040	7200	7245.55	1.07	0	-320	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1157	11.19	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.14	6950	20241209	3.88	8820	-18.14	20240221	6950	3.88	20241209	8820	-18.14	20240221	6950	3.88	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
40	20241224	100550	57	100.00	KOSDAQ		N	N	N	N	N	7250	50	2	0.69	29425880	4061	20.29	7210	7270	7200	9360	5040	7200	7245.97	1.07	0	3	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1162	11.24	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	8820	-17.80	20240221	6950	4.32	20241209	8820	-17.80	20240221	6950	4.32	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
41	20241224	090552	57	100.00	KOSDAQ		N	N	N	N	N	7230	30	2	0.42	396590	55	0.27	7210	7230	7210	9360	5040	7200	7210.73	1.07	0	-7	7233	7216	7193	7176	7153	7225	7185	80	2160	500	5470	10	1	16030561	1159	11.21	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.03	6950	20241209	4.03	8820	-18.03	20240221	6950	4.03	20241209	8820	-18.03	20240221	6950	4.03	20241209	0.67	N	054050	500	80 억	172007	N	N	N	N
42	20241223	160546	57	100.00	KOSDAQ		N	N	N	N	N	7200	20	2	0.28	143914030	20010	192.51	7180	7210	7170	9330	5030	7180	7192.02	1.07	0	154	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1154	11.16	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
43	20241223	150549	57	100.00	KOSDAQ		N	N	N	N	N	7210	30	2	0.42	140868450	19587	188.45	7180	7210	7170	9330	5030	7180	7191.94	1.07	0	156	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1156	11.18	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.25	6950	20241209	3.74	8820	-18.25	20240221	6950	3.74	20241209	8820	-18.25	20240221	6950	3.74	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
44	20241223	140544	57	100.00	KOSDAQ		N	N	N	N	N	7190	10	2	0.14	140349980	19515	187.75	7180	7210	7170	9330	5030	7180	7191.90	1.07	0	156	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1153	11.15	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
45	20241223	130545	57	100.00	KOSDAQ		N	N	N	N	N	7200	20	2	0.28	114250640	15890	152.88	7180	7210	7170	9330	5030	7180	7190.10	1.07	0	-432	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1154	11.16	0.45	12	0.10	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
46	20241223	120547	57	100.00	KOSDAQ		N	N	N	N	N	7200	20	2	0.28	96783480	13464	129.54	7180	7210	7170	9330	5030	7180	7188.32	1.07	0	-590	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1154	11.16	0.45	12	0.08	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
47	20241223	110545	57	100.00	KOSDAQ		N	N	N	N	N	7190	10	2	0.14	67475800	9388	90.32	7180	7210	7170	9330	5030	7180	7187.45	1.07	0	-590	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1153	11.15	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
48	20241223	100542	57	100.00	KOSDAQ		N	N	N	N	N	7190	10	2	0.14	23590930	3282	31.58	7180	7210	7170	9330	5030	7180	7187.97	1.07	0	-602	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1153	11.15	0.45	12	0.02	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
49	20241223	090545	57	100.00	KOSDAQ		N	N	N	N	N	7200	20	2	0.28	2729850	380	3.66	7180	7210	7180	9330	5030	7180	7183.82	1.07	0	162	7246	7212	7176	7142	7106	7195	7125	80	2150	500	5450	10	1	16030561	1154	11.16	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	171853	N	N	N	N
50	20241220	160542	57	100.00	KOSDAQ		N	N	N	N	N	7180	-30	5	-0.42	74331630	10388	57.64	7210	7210	7140	9370	5050	7210	7155.34	1.07	0	58	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1151	11.13	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.59	6950	20241209	3.31	8820	-18.59	20240221	6950	3.31	20241209	8820	-18.59	20240221	6950	3.31	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
51	20241220	150545	57	100.00	KOSDAQ		N	N	N	N	N	7160	-50	5	-0.69	71720280	10024	55.62	7210	7210	7140	9370	5050	7210	7154.85	1.07	0	142	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1148	11.10	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.82	6950	20241209	3.02	8820	-18.82	20240221	6950	3.02	20241209	8820	-18.82	20240221	6950	3.02	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
52	20241220	140544	57	100.00	KOSDAQ		N	N	N	N	N	7140	-70	5	-0.97	59102720	8261	45.84	7210	7210	7140	9370	5050	7210	7154.42	1.07	0	143	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1145	11.07	0.44	12	0.05	645.00	16055.00	8820	20240221	-19.05	6950	20241209	2.73	8820	-19.05	20240221	6950	2.73	20241209	8820	-19.05	20240221	6950	2.73	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
53	20241220	130542	57	100.00	KOSDAQ		N	N	N	N	N	7150	-60	5	-0.83	50235930	7020	38.95	7210	7210	7140	9370	5050	7210	7156.11	1.07	0	145	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1146	11.09	0.45	12	0.04	645.00	16055.00	8820	20240221	-18.93	6950	20241209	2.88	8820	-18.93	20240221	6950	2.88	20241209	8820	-18.93	20240221	6950	2.88	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
54	20241220	120542	57	100.00	KOSDAQ		N	N	N	N	N	7160	-50	5	-0.69	40132200	5606	31.11	7210	7210	7140	9370	5050	7210	7158.79	1.07	0	151	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1148	11.10	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.82	6950	20241209	3.02	8820	-18.82	20240221	6950	3.02	20241209	8820	-18.82	20240221	6950	3.02	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
55	20241220	110543	57	100.00	KOSDAQ		N	N	N	N	N	7170	-40	5	-0.55	35985320	5026	27.89	7210	7210	7140	9370	5050	7210	7159.82	1.07	0	164	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1149	11.12	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.71	6950	20241209	3.17	8820	-18.71	20240221	6950	3.17	20241209	8820	-18.71	20240221	6950	3.17	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
56	20241220	100543	57	100.00	KOSDAQ		N	N	N	N	N	7170	-40	5	-0.55	20291610	2834	15.73	7210	7210	7150	9370	5050	7210	7160.04	1.07	0	-142	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1149	11.12	0.45	12	0.02	645.00	16055.00	8820	20240221	-18.71	6950	20241209	3.17	8820	-18.71	20240221	6950	3.17	20241209	8820	-18.71	20240221	6950	3.17	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
57	20241220	090544	57	100.00	KOSDAQ		N	N	N	N	N	7200	-10	5	-0.14	194460	27	0.15	7210	7210	7200	9370	5050	7210	7201.92	1.07	0	-20	7376	7292	7216	7132	7056	7255	7095	80	2160	500	5470	10	1	16030561	1154	11.16	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.64	N	054050	500	80 억	171795	N	N	N	N
58	20241219	160542	57	100.00	KOSDAQ		N	N	N	N	N	7210	-100	5	-1.37	129828290	18015	280.87	7300	7300	7140	9500	5120	7310	7206.66	1.07	0	1087	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1156	11.18	0.45	12	0.11	645.00	16055.00	8820	20240221	-18.25	6950	20241209	3.74	8820	-18.25	20240221	6950	3.74	20241209	8820	-18.25	20240221	6950	3.74	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
59	20241219	150540	57	100.00	KOSDAQ		N	N	N	N	N	7200	-110	5	-1.50	115521820	16026	249.86	7300	7300	7140	9500	5120	7310	7208.40	1.07	0	1335	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1154	11.16	0.45	12	0.10	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
60	20241219	140542	57	100.00	KOSDAQ		N	N	N	N	N	7210	-100	5	-1.37	106469790	14770	230.28	7300	7300	7140	9500	5120	7310	7208.52	1.07	0	1073	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1156	11.18	0.45	12	0.09	645.00	16055.00	8820	20240221	-18.25	6950	20241209	3.74	8820	-18.25	20240221	6950	3.74	20241209	8820	-18.25	20240221	6950	3.74	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
61	20241219	130541	57	100.00	KOSDAQ		N	N	N	N	N	7190	-120	5	-1.64	95573400	13256	206.67	7300	7300	7140	9500	5120	7310	7209.82	1.07	0	772	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1153	11.15	0.45	12	0.08	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
62	20241219	120542	57	100.00	KOSDAQ		N	N	N	N	N	7200	-110	5	-1.50	74155400	10281	160.29	7300	7300	7140	9500	5120	7310	7212.86	1.07	0	598	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1154	11.16	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
63	20241219	110540	57	100.00	KOSDAQ		N	N	N	N	N	7200	-110	5	-1.50	50421880	6983	108.87	7300	7300	7140	9500	5120	7310	7220.66	1.07	0	399	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1154	11.16	0.45	12	0.04	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
64	20241219	100533	57	100.00	KOSDAQ		N	N	N	N	N	7250	-60	5	-0.82	25040180	3462	53.98	7300	7300	7140	9500	5120	7310	7232.87	1.07	0	57	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1162	11.24	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	8820	-17.80	20240221	6950	4.32	20241209	8820	-17.80	20240221	6950	4.32	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
65	20241219	090541	57	100.00	KOSDAQ		N	N	N	N	N	7230	-80	5	-1.09	8036300	1116	17.40	7300	7300	7140	9500	5120	7310	7200.99	1.07	0	398	7403	7356	7313	7266	7223	7380	7290	80	2190	500	5550	10	1	16030561	1159	11.21	0.45	12	0.01	645.00	16055.00	8820	20240221	-18.03	6950	20241209	4.03	8820	-18.03	20240221	6950	4.03	20241209	8820	-18.03	20240221	6950	4.03	20241209	0.65	N	054050	500	80 억	172252	N	N	N	N
66	20241218	160538	57	100.00	KOSDAQ		N	N	N	N	N	7310	10	2	0.14	46774650	6414	48.74	7300	7360	7270	9490	5110	7300	7292.57	1.07	0	338	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1172	11.33	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.12	6950	20241209	5.18	8820	-17.12	20240221	6950	5.18	20241209	8820	-17.12	20240221	6950	5.18	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
67	20241218	150542	57	100.00	KOSDAQ		N	N	N	N	N	7310	10	2	0.14	41451440	5683	43.19	7300	7360	7270	9490	5110	7300	7293.93	1.07	0	303	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1172	11.33	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.12	6950	20241209	5.18	8820	-17.12	20240221	6950	5.18	20241209	8820	-17.12	20240221	6950	5.18	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
68	20241218	140539	57	100.00	KOSDAQ		N	N	N	N	N	7280	-20	5	-0.27	32747950	4490	34.12	7300	7360	7270	9490	5110	7300	7293.52	1.07	0	230	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1167	11.29	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.46	6950	20241209	4.75	8820	-17.46	20240221	6950	4.75	20241209	8820	-17.46	20240221	6950	4.75	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
69	20241218	130542	57	100.00	KOSDAQ		N	N	N	N	N	7320	20	2	0.27	19621650	2687	20.42	7300	7360	7280	9490	5110	7300	7302.45	1.07	0	-20	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1173	11.35	0.46	12	0.02	645.00	16055.00	8820	20240221	-17.01	6950	20241209	5.32	8820	-17.01	20240221	6950	5.32	20241209	8820	-17.01	20240221	6950	5.32	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
70	20241218	120538	57	100.00	KOSDAQ		N	N	N	N	N	7300	0	3	0.00	15668830	2147	16.32	7300	7360	7280	9490	5110	7300	7298.00	1.07	0	-3	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1170	11.32	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
71	20241218	110540	57	100.00	KOSDAQ		N	N	N	N	N	7310	10	2	0.14	13675060	1874	14.24	7300	7360	7280	9490	5110	7300	7297.24	1.07	0	94	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1172	11.33	0.46	12	0.01	645.00	16055.00	8820	20240221	-17.12	6950	20241209	5.18	8820	-17.12	20240221	6950	5.18	20241209	8820	-17.12	20240221	6950	5.18	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
72	20241218	100540	57	100.00	KOSDAQ		N	N	N	N	N	7300	0	3	0.00	13404590	1837	13.96	7300	7360	7280	9490	5110	7300	7296.98	1.07	0	112	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1170	11.32	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
73	20241218	090542	57	100.00	KOSDAQ		N	N	N	N	N	7300	0	3	0.00	4368620	599	4.55	7300	7360	7280	9490	5110	7300	7293.07	1.07	0	101	7446	7372	7316	7242	7186	7345	7215	80	2190	500	5540	10	1	16030561	1170	11.32	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.64	N	054050	500	80 억	171914	N	N	N	N
74	20241217	160537	57	100.00	KOSDAQ		N	N	N	N	N	7300	-60	5	-0.82	96466900	13154	124.09	7390	7390	7260	9560	5160	7360	7333.66	1.09	0	-1986	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1170	11.32	0.45	12	0.08	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
75	20241217	150539	57	100.00	KOSDAQ		N	N	N	N	N	7290	-70	5	-0.95	93948400	12809	120.84	7390	7390	7260	9560	5160	7360	7334.56	1.09	0	-1922	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1169	11.30	0.45	12	0.08	645.00	16055.00	8820	20240221	-17.35	6950	20241209	4.89	8820	-17.35	20240221	6950	4.89	20241209	8820	-17.35	20240221	6950	4.89	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
76	20241217	140541	57	100.00	KOSDAQ		N	N	N	N	N	7340	-20	5	-0.27	67819470	9228	87.06	7390	7390	7310	9560	5160	7360	7349.31	1.09	0	-1950	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.78	6950	20241209	5.61	8820	-16.78	20240221	6950	5.61	20241209	8820	-16.78	20240221	6950	5.61	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
77	20241217	130528	57	100.00	KOSDAQ		N	N	N	N	N	7340	-20	5	-0.27	44150270	6003	56.63	7390	7390	7330	9560	5160	7360	7354.70	1.09	0	-1065	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.78	6950	20241209	5.61	8820	-16.78	20240221	6950	5.61	20241209	8820	-16.78	20240221	6950	5.61	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
78	20241217	120530	57	100.00	KOSDAQ		N	N	N	N	N	7360	0	3	0.00	30405240	4131	38.97	7390	7390	7330	9560	5160	7360	7360.26	1.09	0	-392	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	8820	-16.55	20240221	6950	5.90	20241209	8820	-16.55	20240221	6950	5.90	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
79	20241217	110534	57	100.00	KOSDAQ		N	N	N	N	N	7370	10	2	0.14	24171210	3284	30.98	7390	7390	7330	9560	5160	7360	7360.30	1.09	0	-580	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1181	11.43	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.44	6950	20241209	6.04	8820	-16.44	20240221	6950	6.04	20241209	8820	-16.44	20240221	6950	6.04	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
80	20241217	100530	57	100.00	KOSDAQ		N	N	N	N	N	7380	20	2	0.27	10628410	1442	13.60	7390	7390	7350	9560	5160	7360	7370.60	1.09	0	-296	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1183	11.44	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	8820	-16.33	20240221	6950	6.19	20241209	8820	-16.33	20240221	6950	6.19	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
81	20241217	090538	57	100.00	KOSDAQ		N	N	N	N	N	7360	0	3	0.00	486090	66	0.62	7390	7390	7360	9560	5160	7360	7365.00	1.09	0	0	7446	7402	7366	7322	7286	7425	7345	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	8820	-16.55	20240221	6950	5.90	20241209	8820	-16.55	20240221	6950	5.90	20241209	0.63	N	054050	500	80 억	174631	N	N	N	N
82	20241216	160530	57	100.00	KOSDAQ		N	N	N	N	N	7360	30	2	0.41	78032020	10590	125.68	7340	7410	7330	9520	5140	7330	7368.46	1.09	0	623	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1180	11.41	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	8820	-16.55	20240221	6950	5.90	20241209	8820	-16.55	20240221	6950	5.90	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
83	20241216	150538	57	100.00	KOSDAQ		N	N	N	N	N	7350	20	2	0.27	76406750	10369	123.06	7340	7410	7330	9520	5140	7330	7368.77	1.09	0	684	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1178	11.40	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.67	6950	20241209	5.76	8820	-16.67	20240221	6950	5.76	20241209	8820	-16.67	20240221	6950	5.76	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
84	20241216	140538	57	100.00	KOSDAQ		N	N	N	N	N	7330	0	3	0.00	69350380	9409	111.67	7340	7410	7330	9520	5140	7330	7370.64	1.09	0	454	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1175	11.36	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.89	6950	20241209	5.47	8820	-16.89	20240221	6950	5.47	20241209	8820	-16.89	20240221	6950	5.47	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
85	20241216	130538	57	100.00	KOSDAQ		N	N	N	N	N	7360	30	2	0.41	56836850	7705	91.44	7340	7410	7340	9520	5140	7330	7376.62	1.09	0	376	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1180	11.41	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	8820	-16.55	20240221	6950	5.90	20241209	8820	-16.55	20240221	6950	5.90	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
86	20241216	120538	57	100.00	KOSDAQ		N	N	N	N	N	7370	40	2	0.55	48495220	6571	77.98	7340	7410	7340	9520	5140	7330	7380.19	1.09	0	138	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1181	11.43	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.44	6950	20241209	6.04	8820	-16.44	20240221	6950	6.04	20241209	8820	-16.44	20240221	6950	6.04	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
87	20241216	110537	57	100.00	KOSDAQ		N	N	N	N	N	7380	50	2	0.68	47757630	6471	76.80	7340	7410	7340	9520	5140	7330	7380.25	1.09	0	138	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1183	11.44	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	8820	-16.33	20240221	6950	6.19	20241209	8820	-16.33	20240221	6950	6.19	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
88	20241216	100538	57	100.00	KOSDAQ		N	N	N	N	N	7390	60	2	0.82	38120730	5164	61.29	7340	7410	7340	9520	5140	7330	7382.02	1.09	0	225	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1185	11.46	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.21	6950	20241209	6.33	8820	-16.21	20240221	6950	6.33	20241209	8820	-16.21	20240221	6950	6.33	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
89	20241216	090538	57	100.00	KOSDAQ		N	N	N	N	N	7360	30	2	0.41	3496650	475	5.64	7340	7370	7340	9520	5140	7330	7361.37	1.09	0	7	7376	7352	7316	7292	7256	7365	7305	80	2190	500	5570	10	1	16030561	1180	11.41	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	8820	-16.55	20240221	6950	5.90	20241209	8820	-16.55	20240221	6950	5.90	20241209	0.62	N	054050	500	80 억	174008	N	N	N	N
90	20241213	160531	57	100.00	KOSDAQ		N	N	N	N	N	7330	50	2	0.69	61481110	8401	90.09	7290	7340	7280	9460	5100	7280	7317.99	1.08	0	1092	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1175	11.36	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.89	6950	20241209	5.47	8820	-16.89	20240221	6950	5.47	20241209	8820	-16.89	20240221	6950	5.47	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
91	20241213	150536	57	100.00	KOSDAQ		N	N	N	N	N	7330	50	2	0.69	52341460	7154	76.72	7290	7340	7280	9460	5100	7280	7316.39	1.08	0	958	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1175	11.36	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.89	6950	20241209	5.47	8820	-16.89	20240221	6950	5.47	20241209	8820	-16.89	20240221	6950	5.47	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
92	20241213	140537	57	100.00	KOSDAQ		N	N	N	N	N	7310	30	2	0.41	44971620	6147	65.92	7290	7340	7280	9460	5100	7280	7316.03	1.08	0	782	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1172	11.33	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.12	6950	20241209	5.18	8820	-17.12	20240221	6950	5.18	20241209	8820	-17.12	20240221	6950	5.18	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
93	20241213	130537	57	100.00	KOSDAQ		N	N	N	N	N	7330	50	2	0.69	23901640	3273	35.10	7290	7340	7280	9460	5100	7280	7302.67	1.08	0	1119	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1175	11.36	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.89	6950	20241209	5.47	8820	-16.89	20240221	6950	5.47	20241209	8820	-16.89	20240221	6950	5.47	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
94	20241213	120538	57	100.00	KOSDAQ		N	N	N	N	N	7340	60	2	0.82	19260990	2640	28.31	7290	7340	7280	9460	5100	7280	7295.83	1.08	0	852	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1177	11.38	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.78	6950	20241209	5.61	8820	-16.78	20240221	6950	5.61	20241209	8820	-16.78	20240221	6950	5.61	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
95	20241213	110536	57	100.00	KOSDAQ		N	N	N	N	N	7300	20	2	0.27	14924030	2047	21.95	7290	7310	7280	9460	5100	7280	7290.68	1.08	0	359	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
96	20241213	100536	57	100.00	KOSDAQ		N	N	N	N	N	7300	20	2	0.27	8277430	1135	12.17	7290	7310	7280	9460	5100	7280	7292.89	1.08	0	246	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
97	20241213	090537	57	100.00	KOSDAQ		N	N	N	N	N	7300	20	2	0.27	1203260	165	1.77	7290	7310	7280	9460	5100	7280	7292.48	1.08	0	161	7346	7312	7266	7232	7186	7330	7250	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	8820	-17.23	20240221	6950	5.04	20241209	8820	-17.23	20240221	6950	5.04	20241209	0.62	N	054050	500	80 억	173525	N	N	N	N
98	20241212	160541	57	100.00	KOSDAQ		N	N	N	N	N	7280	60	2	0.83	66818980	9187	45.27	7220	7300	7220	9380	5060	7220	7273.21	1.08	0	580	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1167	11.29	0.45	12	0.06	645.00	16055.00	8820	20240221	-17.46	6950	20241209	4.75	8820	-17.46	20240221	6950	4.75	20241209	8820	-17.46	20240221	6950	4.75	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
99	20241212	150534	57	100.00	KOSDAQ		N	N	N	N	N	7260	40	2	0.55	60985880	8385	41.32	7220	7300	7220	9380	5060	7220	7273.21	1.08	0	509	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1164	11.26	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	8820	-17.69	20240221	6950	4.46	20241209	8820	-17.69	20240221	6950	4.46	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
100	20241212	140533	57	100.00	KOSDAQ		N	N	N	N	N	7250	30	2	0.42	44464260	6108	30.10	7220	7300	7220	9380	5060	7220	7279.68	1.08	0	450	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1162	11.24	0.45	12	0.04	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	8820	-17.80	20240221	6950	4.32	20241209	8820	-17.80	20240221	6950	4.32	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
101	20241212	130531	57	100.00	KOSDAQ		N	N	N	N	N	7250	30	2	0.42	39832290	5468	26.95	7220	7300	7220	9380	5060	7220	7284.62	1.08	0	239	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1162	11.24	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	8820	-17.80	20240221	6950	4.32	20241209	8820	-17.80	20240221	6950	4.32	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
102	20241212	120522	57	100.00	KOSDAQ		N	N	N	N	N	7280	60	2	0.83	38371980	5267	25.96	7220	7300	7220	9380	5060	7220	7285.36	1.08	0	281	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1167	11.29	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.46	6950	20241209	4.75	8820	-17.46	20240221	6950	4.75	20241209	8820	-17.46	20240221	6950	4.75	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
103	20241212	110530	57	100.00	KOSDAQ		N	N	N	N	N	7290	70	2	0.97	37207080	5107	25.17	7220	7300	7220	9380	5060	7220	7285.51	1.08	0	280	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1169	11.30	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.35	6950	20241209	4.89	8820	-17.35	20240221	6950	4.89	20241209	8820	-17.35	20240221	6950	4.89	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
104	20241212	100529	57	100.00	KOSDAQ		N	N	N	N	N	7260	40	2	0.55	30628820	4203	20.71	7220	7300	7220	9380	5060	7220	7287.37	1.08	0	-91	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1164	11.26	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	8820	-17.69	20240221	6950	4.46	20241209	8820	-17.69	20240221	6950	4.46	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
105	20241212	090533	57	100.00	KOSDAQ		N	N	N	N	N	7250	30	2	0.42	737470	102	0.50	7220	7250	7220	9380	5060	7220	7230.10	1.08	0	42	7300	7260	7190	7150	7080	7280	7170	80	2160	500	5480	10	1	16030561	1162	11.24	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	8820	-17.80	20240221	6950	4.32	20241209	8820	-17.80	20240221	6950	4.32	20241209	0.63	N	054050	500	80 억	172946	N	N	N	N
106	20241211	160528	57	100.00	KOSDAQ		N	N	N	N	N	7220	90	2	1.26	145671080	20292	153.22	7120	7230	7120	9260	5000	7130	7178.17	1.04	0	6642	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1157	11.19	0.45	12	0.13	645.00	16055.00	8820	20240221	-18.14	6950	20241209	3.88	8820	-18.14	20240221	6950	3.88	20241209	8820	-18.14	20240221	6950	3.88	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
107	20241211	150419	57	100.00	KOSDAQ		N	N	N	N	N	7230	100	2	1.40	141230960	19677	148.57	7120	7230	7120	9260	5000	7130	7177.46	1.04	0	6671	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1159	11.21	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.03	6950	20241209	4.03	8820	-18.03	20240221	6950	4.03	20241209	8820	-18.03	20240221	6950	4.03	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
108	20241211	140533	57	100.00	KOSDAQ		N	N	N	N	N	7200	70	2	0.98	130133580	18138	136.95	7120	7210	7120	9260	5000	7130	7174.64	1.04	0	5708	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1154	11.16	0.45	12	0.11	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
109	20241211	130534	57	100.00	KOSDAQ		N	N	N	N	N	7190	60	2	0.84	61183690	8521	64.34	7120	7210	7120	9260	5000	7130	7180.34	1.04	0	3044	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1153	11.15	0.45	12	0.05	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
110	20241211	120535	57	100.00	KOSDAQ		N	N	N	N	N	7190	60	2	0.84	58590840	8160	61.61	7120	7210	7120	9260	5000	7130	7180.25	1.04	0	3044	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1153	11.15	0.45	12	0.05	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
111	20241211	110532	57	100.00	KOSDAQ		N	N	N	N	N	7200	70	2	0.98	38085010	5294	39.97	7120	7210	7120	9260	5000	7130	7194.00	1.04	0	1896	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1154	11.16	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
112	20241211	100533	57	100.00	KOSDAQ		N	N	N	N	N	7200	70	2	0.98	29255110	4067	30.71	7120	7210	7120	9260	5000	7130	7193.29	1.04	0	1582	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1154	11.16	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.37	6950	20241209	3.60	8820	-18.37	20240221	6950	3.60	20241209	8820	-18.37	20240221	6950	3.60	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
113	20241211	090536	57	100.00	KOSDAQ		N	N	N	N	N	7160	30	2	0.42	135770	19	0.14	7120	7160	7120	9260	5000	7130	7145.79	1.04	0	0	7316	7222	7096	7002	6876	7270	7050	80	2130	500	5410	10	1	16030561	1148	11.10	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.82	6950	20241209	3.02	8820	-18.82	20240221	6950	3.02	20241209	8820	-18.82	20240221	6950	3.02	20241209	0.62	N	054050	500	80 억	166259	N	N	N	N
114	20241210	160529	57	100.00	KOSDAQ		N	N	N	N	N	7130	140	2	2.00	94214440	13244	32.48	6970	7190	6970	9080	4900	6990	7113.75	1.01	0	4438	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1143	11.05	0.44	12	0.08	645.00	16055.00	8820	20240221	-19.16	6950	20241209	2.59	8820	-19.16	20240221	6950	2.59	20241209	8820	-19.16	20240221	6950	2.59	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
115	20241210	150531	57	100.00	KOSDAQ		N	N	N	N	N	7150	160	2	2.29	92181770	12959	31.78	6970	7190	6970	9080	4900	6990	7113.35	1.01	0	4449	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1146	11.09	0.45	12	0.08	645.00	16055.00	8820	20240221	-18.93	6950	20241209	2.88	8820	-18.93	20240221	6950	2.88	20241209	8820	-18.93	20240221	6950	2.88	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
116	20241210	140530	57	100.00	KOSDAQ		N	N	N	N	N	7150	160	2	2.29	87352260	12283	30.12	6970	7190	6970	9080	4900	6990	7111.65	1.01	0	3957	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1146	11.09	0.45	12	0.08	645.00	16055.00	8820	20240221	-18.93	6950	20241209	2.88	8820	-18.93	20240221	6950	2.88	20241209	8820	-18.93	20240221	6950	2.88	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
117	20241210	130529	57	100.00	KOSDAQ		N	N	N	N	N	7170	180	2	2.58	80315220	11296	27.70	6970	7190	6970	9080	4900	6990	7110.07	1.01	0	3813	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1149	11.12	0.45	12	0.07	645.00	16055.00	8820	20240221	-18.71	6950	20241209	3.17	8820	-18.71	20240221	6950	3.17	20241209	8820	-18.71	20240221	6950	3.17	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
118	20241210	120530	57	100.00	KOSDAQ		N	N	N	N	N	7190	200	2	2.86	74972030	10548	25.87	6970	7190	6970	9080	4900	6990	7107.71	1.01	0	3709	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1153	11.15	0.45	12	0.07	645.00	16055.00	8820	20240221	-18.48	6950	20241209	3.45	8820	-18.48	20240221	6950	3.45	20241209	8820	-18.48	20240221	6950	3.45	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
119	20241210	110529	57	100.00	KOSDAQ		N	N	N	N	N	7160	170	2	2.43	66218390	9329	22.88	6970	7160	6970	9080	4900	6990	7098.13	1.01	0	3623	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1148	11.10	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.82	6950	20241209	3.02	8820	-18.82	20240221	6950	3.02	20241209	8820	-18.82	20240221	6950	3.02	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
120	20241210	100529	57	100.00	KOSDAQ		N	N	N	N	N	7140	150	2	2.15	43560810	6153	15.09	6970	7150	6970	9080	4900	6990	7079.62	1.01	0	3122	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1145	11.07	0.44	12	0.04	645.00	16055.00	8820	20240221	-19.05	6950	20241209	2.73	8820	-19.05	20240221	6950	2.73	20241209	8820	-19.05	20240221	6950	2.73	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
121	20241210	090533	57	100.00	KOSDAQ		N	N	N	N	N	7060	70	2	1.00	12424560	1776	4.36	6970	7060	6970	9080	4900	6990	6995.81	1.01	0	1073	7163	7076	7013	6926	6863	7045	6895	80	2090	500	5310	10	1	16030561	1132	10.95	0.44	12	0.01	645.00	16055.00	8820	20240221	-19.95	6950	20241209	1.58	8820	-19.95	20240221	6950	1.58	20241209	8820	-19.95	20240221	6950	1.58	20241209	0.64	N	054050	500	80 억	161821	N	N	N	N
122	20241209	160528	57	100.00	KOSDAQ	신저가	N	N	N	N	N	6990	-190	5	-2.65	285209140	40702	199.33	7060	7100	6950	9330	5030	7180	7007.26	1.05	0	-6289	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1121	10.84	0.44	12	0.25	645.00	16055.00	8820	20240221	-20.75	6950	20241209	0.58	8820	-20.75	20240221	6950	0.58	20241209	8820	-20.75	20240221	6950	0.58	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
123	20241209	150530	57	100.00	KOSDAQ	신저가	N	N	N	N	N	6990	-190	5	-2.65	280139480	39977	195.78	7060	7100	6950	9330	5030	7180	7007.52	1.05	0	-6259	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1121	10.84	0.44	12	0.25	645.00	16055.00	8820	20240221	-20.75	6950	20241209	0.58	8820	-20.75	20240221	6950	0.58	20241209	8820	-20.75	20240221	6950	0.58	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
124	20241209	140529	57	100.00	KOSDAQ	신저가	N	N	N	N	N	7020	-160	5	-2.23	241828300	34509	169.00	7060	7100	6950	9330	5030	7180	7007.69	1.05	0	-4604	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1125	10.88	0.44	12	0.22	645.00	16055.00	8820	20240221	-20.41	6950	20241209	1.01	8820	-20.41	20240221	6950	1.01	20241209	8820	-20.41	20240221	6950	1.01	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
125	20241209	130530	57	100.00	KOSDAQ	신저가	N	N	N	N	N	6990	-190	5	-2.65	205311310	29287	143.43	7060	7100	6950	9330	5030	7180	7010.32	1.05	0	-3885	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1121	10.84	0.44	12	0.18	645.00	16055.00	8820	20240221	-20.75	6950	20241209	0.58	8820	-20.75	20240221	6950	0.58	20241209	8820	-20.75	20240221	6950	0.58	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
126	20241209	120528	57	100.00	KOSDAQ	신저가	N	N	N	N	N	6990	-190	5	-2.65	164263370	23418	114.69	7060	7100	6950	9330	5030	7180	7014.41	1.05	0	-2596	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1121	10.84	0.44	12	0.15	645.00	16055.00	8820	20240221	-20.75	6950	20241209	0.58	8820	-20.75	20240221	6950	0.58	20241209	8820	-20.75	20240221	6950	0.58	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
127	20241209	110530	57	100.00	KOSDAQ	신저가	N	N	N	N	N	7010	-170	5	-2.37	131824310	18788	92.01	7060	7100	6950	9330	5030	7180	7016.41	1.05	0	-1867	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1124	10.87	0.44	12	0.12	645.00	16055.00	8820	20240221	-20.52	6950	20241209	0.86	8820	-20.52	20240221	6950	0.86	20241209	8820	-20.52	20240221	6950	0.86	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
128	20241209	100528	57	100.00	KOSDAQ	신저가	N	N	N	N	N	7040	-140	5	-1.95	112056870	15969	78.21	7060	7100	6950	9330	5030	7180	7017.15	1.05	0	-1880	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1129	10.91	0.44	12	0.10	645.00	16055.00	8820	20240221	-20.18	6950	20241209	1.29	8820	-20.18	20240221	6950	1.29	20241209	8820	-20.18	20240221	6950	1.29	20241209	0.64	N	054050	500	80 억	168111	N	N	N	N
129	20241209	090526	57	100.00	KOSDAQ		N	N	N	N	N	7100	-80	5	-1.11	5066070	717	3.51	7060	7100	7060	9330	5030	7180	7065.65	1.05	0	-149	7340	7260	7150	7070	6960	7205	7015	80	2150	500	5450	10	1	16030561	1138	11.01	0.44	12	0.00	645.00	16055.00	8820	20240221	-19.50	6990	20240909	1.57	8820	-19.50	20240221	6990	1.57	20240909	8820	-19.50	20240221	6990	1.57	20240909	0.64	N	054050	500	80 억	168111	N	N	N	N
130	20241206	160524	57	100.00	KOSDAQ		N	N	N	N	N	7180	-10	5	-0.14	145286450	20419	218.36	7190	7230	7040	9340	5040	7190	7114.91	1.06	0	-2485	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1151	11.13	0.45	12	0.13	645.00	16055.00	8820	20240221	-18.59	6990	20240909	2.72	8820	-18.59	20240221	6990	2.72	20240909	8820	-18.59	20240221	6990	2.72	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
131	20241206	150526	57	100.00	KOSDAQ		N	N	N	N	N	7150	-40	5	-0.56	137199890	19289	206.28	7190	7230	7040	9340	5040	7190	7112.86	1.06	0	-2437	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1146	11.09	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
132	20241206	140524	57	100.00	KOSDAQ		N	N	N	N	N	7140	-50	5	-0.70	131675150	18514	197.99	7190	7230	7040	9340	5040	7190	7112.19	1.06	0	-2534	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1145	11.07	0.44	12	0.12	645.00	16055.00	8820	20240221	-19.05	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
133	20241206	130525	57	100.00	KOSDAQ		N	N	N	N	N	7140	-50	5	-0.70	125572220	17656	188.81	7190	7230	7040	9340	5040	7190	7112.16	1.06	0	-2524	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1145	11.07	0.44	12	0.11	645.00	16055.00	8820	20240221	-19.05	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
134	20241206	120522	57	100.00	KOSDAQ		N	N	N	N	N	7150	-40	5	-0.56	124621410	17523	187.39	7190	7230	7040	9340	5040	7190	7111.88	1.06	0	-2410	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1146	11.09	0.45	12	0.11	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
135	20241206	110525	57	100.00	KOSDAQ		N	N	N	N	N	7130	-60	5	-0.83	120809750	16990	181.69	7190	7230	7040	9340	5040	7190	7110.64	1.06	0	-2386	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1143	11.05	0.44	12	0.11	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
136	20241206	100521	57	100.00	KOSDAQ		N	N	N	N	N	7180	-10	5	-0.14	30144460	4213	45.05	7190	7230	7130	9340	5040	7190	7155.11	1.06	0	-539	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1151	11.13	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.59	6990	20240909	2.72	8820	-18.59	20240221	6990	2.72	20240909	8820	-18.59	20240221	6990	2.72	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
137	20241206	090524	57	100.00	KOSDAQ		N	N	N	N	N	7220	30	2	0.42	345630	48	0.51	7190	7230	7190	9340	5040	7190	7200.62	1.06	0	-42	7296	7242	7216	7162	7136	7230	7150	80	2150	500	5460	10	1	16030561	1157	11.19	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.14	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.65	N	054050	500	80 억	170582	N	N	N	N
138	20241205	160515	57	100.00	KOSDAQ		N	N	N	N	N	7190	-80	5	-1.10	67400500	9328	22.93	7270	7270	7190	9450	5090	7270	7225.61	1.07	0	-1360	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1153	11.15	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.48	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
139	20241205	150519	57	100.00	KOSDAQ		N	N	N	N	N	7220	-50	5	-0.69	57530100	7957	19.56	7270	7270	7200	9450	5090	7270	7230.12	1.07	0	-957	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1157	11.19	0.45	12	0.05	645.00	16055.00	8820	20240221	-18.14	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
140	20241205	140516	57	100.00	KOSDAQ		N	N	N	N	N	7230	-40	5	-0.55	37895520	5234	12.87	7270	7270	7210	9450	5090	7270	7240.26	1.07	0	-773	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1159	11.21	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.03	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
141	20241205	130516	57	100.00	KOSDAQ		N	N	N	N	N	7230	-40	5	-0.55	35245360	4867	11.97	7270	7270	7210	9450	5090	7270	7241.70	1.07	0	-615	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1159	11.21	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.03	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
142	20241205	120517	57	100.00	KOSDAQ		N	N	N	N	N	7220	-50	5	-0.69	33299990	4598	11.30	7270	7270	7210	9450	5090	7270	7242.28	1.07	0	-548	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1157	11.19	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.14	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
143	20241205	110516	57	100.00	KOSDAQ		N	N	N	N	N	7250	-20	5	-0.28	26802850	3699	9.09	7270	7270	7210	9450	5090	7270	7245.97	1.07	0	-499	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1162	11.24	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.80	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
144	20241205	100513	57	100.00	KOSDAQ		N	N	N	N	N	7260	-10	5	-0.14	15443540	2132	5.24	7270	7270	7210	9450	5090	7270	7243.69	1.07	0	-105	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1164	11.26	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
145	20241205	090517	57	100.00	KOSDAQ		N	N	N	N	N	7270	0	3	0.00	2665980	367	0.90	7270	7270	7260	9450	5090	7270	7264.25	1.07	0	104	7443	7356	7213	7126	6983	7400	7170	80	2180	500	5520	10	1	16030561	1165	11.27	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.66	N	054050	500	80 억	171942	N	N	N	N
146	20241204	160508	57	100.00	KOSDAQ		N	N	N	N	N	7270	-90	5	-1.22	294260680	40676	615.37	7260	7300	7070	9560	5160	7360	7234.21	1.06	0	2441	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1165	11.27	0.45	12	0.25	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
147	20241204	150509	57	100.00	KOSDAQ		N	N	N	N	N	7290	-70	5	-0.95	274577510	37969	574.42	7260	7300	7070	9560	5160	7360	7231.62	1.06	0	2526	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1169	11.30	0.45	12	0.24	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
148	20241204	140508	57	100.00	KOSDAQ		N	N	N	N	N	7280	-80	5	-1.09	243190700	33649	509.06	7260	7300	7070	9560	5160	7360	7227.28	1.06	0	2606	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1167	11.29	0.45	12	0.21	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
149	20241204	130504	57	100.00	KOSDAQ		N	N	N	N	N	7290	-70	5	-0.95	230545120	31906	482.69	7260	7300	7070	9560	5160	7360	7225.76	1.06	0	2608	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1169	11.30	0.45	12	0.20	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
150	20241204	120504	57	100.00	KOSDAQ		N	N	N	N	N	7260	-100	5	-1.36	222802900	30841	466.58	7260	7300	7070	9560	5160	7360	7224.24	1.06	0	2515	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1164	11.26	0.45	12	0.19	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
151	20241204	110501	57	100.00	KOSDAQ		N	N	N	N	N	7290	-70	5	-0.95	219070890	30328	458.82	7260	7300	7070	9560	5160	7360	7223.39	1.06	0	2522	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1169	11.30	0.45	12	0.19	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
152	20241204	100501	57	100.00	KOSDAQ		N	N	N	N	N	7220	-140	5	-1.90	182209560	25254	382.06	7260	7300	7070	9560	5160	7360	7215.08	1.06	0	3949	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1157	11.19	0.45	12	0.16	645.00	16055.00	8820	20240221	-18.14	6990	20240909	3.29	8820	-18.14	20240221	6990	3.29	20240909	8820	-18.14	20240221	6990	3.29	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
153	20241204	090507	57	100.00	KOSDAQ		N	N	N	N	N	7260	-100	5	-1.36	16378680	2262	34.22	7260	7260	7070	9560	5160	7360	7240.80	1.06	0	-87	7466	7412	7376	7322	7286	7395	7305	80	2200	500	5590	10	1	16030561	1164	11.26	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.68	N	054050	500	80 억	169502	N	N	N	N
154	20241203	160529	57	100.00	KOSDAQ		N	N	N	N	N	7360	-60	5	-0.81	48787910	6610	37.08	7430	7430	7340	9640	5200	7420	7380.92	1.06	0	-1189	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
155	20241203	150547	57	100.00	KOSDAQ		N	N	N	N	N	7400	-20	5	-0.27	34634300	4688	26.30	7430	7430	7340	9640	5200	7420	7387.86	1.06	0	-854	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1186	11.47	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
156	20241203	140535	57	100.00	KOSDAQ		N	N	N	N	N	7400	-20	5	-0.27	33045320	4473	25.09	7430	7430	7340	9640	5200	7420	7387.73	1.06	0	-853	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1186	11.47	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
157	20241203	130533	57	100.00	KOSDAQ		N	N	N	N	N	7420	0	3	0.00	28990140	3925	22.02	7430	7430	7340	9640	5200	7420	7386.02	1.06	0	-853	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1189	11.50	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.87	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	8820	-15.87	20240221	6990	6.15	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
158	20241203	120551	57	100.00	KOSDAQ		N	N	N	N	N	7390	-30	5	-0.40	17523260	2374	13.32	7430	7430	7340	9640	5200	7420	7381.32	1.06	0	-318	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1185	11.46	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
159	20241203	110532	57	100.00	KOSDAQ		N	N	N	N	N	7400	-20	5	-0.27	13746940	1863	10.45	7430	7430	7340	9640	5200	7420	7378.93	1.06	0	-130	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1186	11.47	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
160	20241203	100522	57	100.00	KOSDAQ		N	N	N	N	N	7390	-30	5	-0.40	10438400	1415	7.94	7430	7430	7340	9640	5200	7420	7376.96	1.06	0	-94	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1185	11.46	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
161	20241203	090521	57	100.00	KOSDAQ		N	N	N	N	N	7340	-80	5	-1.08	273540	37	0.21	7430	7430	7340	9640	5200	7420	7392.97	1.06	0	-1	7513	7466	7373	7326	7233	7490	7350	80	2220	500	5630	10	1	16030561	1177	11.38	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.68	N	054050	500	80 억	170391	N	N	N	N
162	20241202	160509	57	100.00	KOSDAQ		N	N	N	N	N	7420	60	2	0.82	131382930	17827	143.70	7360	7420	7280	9560	5160	7360	7369.85	1.08	0	-2215	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1189	11.50	0.46	12	0.11	645.00	16055.00	8820	20240221	-15.87	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	8820	-15.87	20240221	6990	6.15	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
163	20241202	150544	57	100.00	KOSDAQ		N	N	N	N	N	7410	50	2	0.68	111646280	15160	122.20	7360	7420	7280	9560	5160	7360	7364.53	1.08	0	-2202	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1188	11.49	0.46	12	0.09	645.00	16055.00	8820	20240221	-15.99	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	8820	-15.99	20240221	6990	6.01	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
164	20241202	140524	57	100.00	KOSDAQ		N	N	N	N	N	7400	40	2	0.54	94027720	12782	103.03	7360	7420	7280	9560	5160	7360	7356.26	1.08	0	-2202	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1186	11.47	0.46	12	0.08	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
165	20241202	130517	57	100.00	KOSDAQ		N	N	N	N	N	7340	-20	5	-0.27	49418010	6732	54.26	7360	7390	7280	9560	5160	7360	7340.76	1.08	0	-1566	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
166	20241202	120537	57	100.00	KOSDAQ		N	N	N	N	N	7340	-20	5	-0.27	41389620	5639	45.45	7360	7390	7280	9560	5160	7360	7339.89	1.08	0	-1364	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1177	11.38	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
167	20241202	110504	57	100.00	KOSDAQ		N	N	N	N	N	7360	0	3	0.00	33965170	4628	37.30	7360	7390	7280	9560	5160	7360	7339.06	1.08	0	-1358	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1180	11.41	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
168	20241202	100509	57	100.00	KOSDAQ		N	N	N	N	N	7320	-40	5	-0.54	13797270	1886	15.20	7360	7360	7280	9560	5160	7360	7315.63	1.08	0	-290	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1173	11.35	0.46	12	0.01	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N
169	20241202	090507	57	100.00	KOSDAQ		N	N	N	N	N	7290	-70	5	-0.95	3866800	529	4.26	7360	7360	7280	9560	5160	7360	7309.64	1.08	0	157	7533	7446	7383	7296	7233	7415	7265	80	2200	500	5590	10	1	16030561	1169	11.30	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.69	N	054050	500	80 억	172607	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History