KissMeData/067730/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
3	20241231	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
4	20241231	140639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
5	20241231	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
6	20241231	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
7	20241231	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
8	20241231	100636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
9	20241231	090643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	51610260	18404	50.21	2770	2930	2720	3655	1975	2815	2803.94	0.22	-1037	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.19	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	21493	N	N	N	N
10	20241230	160638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	49943780	17812	48.60	2770	2930	2720	3655	1975	2815	2803.94	0.23	0	-1037	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.18	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
11	20241230	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-10	5	-0.36	46705000	16660	45.46	2770	2930	2720	3655	1975	2815	2803.42	0.23	0	-1143	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	271	52.92	1.59	12	0.17	53.00	1760.00	3890	20231221	-27.89	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3845	-27.05	20240112	2250	24.67	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
12	20241230	140640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-30	5	-1.07	42720350	15235	41.57	2770	2930	2720	3655	1975	2815	2804.09	0.23	0	-1320	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	269	52.55	1.58	12	0.16	53.00	1760.00	3890	20231221	-28.41	2250	20240805	23.78	3845	-27.57	20240112	2250	23.78	20240805	3845	-27.57	20240112	2250	23.78	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
13	20241230	130639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-45	5	-1.60	39351995	14026	38.27	2770	2930	2720	3655	1975	2815	2805.65	0.23	0	-468	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	268	52.26	1.57	12	0.14	53.00	1760.00	3890	20231221	-28.79	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	3845	-27.96	20240112	2250	23.11	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
14	20241230	120638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-50	5	-1.78	37433510	13337	36.39	2770	2930	2720	3655	1975	2815	2806.74	0.23	0	-568	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	267	52.17	1.57	12	0.14	53.00	1760.00	3890	20231221	-28.92	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	3845	-28.09	20240112	2250	22.89	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
15	20241230	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	40	2	1.42	26488305	9458	25.81	2770	2930	2720	3655	1975	2815	2800.62	0.23	0	238	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	276	53.87	1.62	12	0.10	53.00	1760.00	3890	20231221	-26.61	2250	20240805	26.89	3845	-25.75	20240112	2250	26.89	20240805	3845	-25.75	20240112	2250	26.89	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
16	20241230	100640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-65	5	-2.31	6771845	2465	6.73	2770	2795	2720	3655	1975	2815	2747.20	0.23	0	-162	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	266	51.89	1.56	12	0.03	53.00	1760.00	3890	20231221	-29.31	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	3845	-28.48	20240112	2250	22.22	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
17	20241230	090641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-65	5	-2.31	2249970	818	2.23	2770	2770	2720	3655	1975	2815	2750.57	0.23	0	-115	3005	2910	2810	2715	2615	2957	2762	48	840	500	1800	5	1	9673922	266	51.89	1.56	12	0.01	53.00	1760.00	3890	20231221	-29.31	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	3845	-28.48	20240112	2250	22.22	20240805	0.19	N	067730	500	48 억	22530	N	N	N	N
18	20241227	160637	57	100.00	KOSDAQ		N	N	N	N	N	2815	-15	5	-0.53	99394040	35939	210.86	2800	2905	2710	3675	1985	2830	2765.63	0.26	0	-2487	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	272	53.11	1.60	12	0.37	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
19	20241227	150636	57	100.00	KOSDAQ		N	N	N	N	N	2775	-55	5	-1.94	94795910	34294	201.21	2800	2905	2710	3675	1985	2830	2764.21	0.26	0	-2196	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	268	52.36	1.58	12	0.35	53.00	1760.00	3890	20231221	-28.66	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	3845	-27.83	20240112	2250	23.33	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
20	20241227	140638	57	100.00	KOSDAQ		N	N	N	N	N	2775	-55	5	-1.94	93928725	33981	199.37	2800	2905	2710	3675	1985	2830	2764.15	0.26	0	-2221	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	268	52.36	1.58	12	0.35	53.00	1760.00	3890	20231221	-28.66	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	3845	-27.83	20240112	2250	23.33	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
21	20241227	130638	57	100.00	KOSDAQ		N	N	N	N	N	2760	-70	5	-2.47	76649480	27689	162.46	2800	2905	2710	3675	1985	2830	2768.23	0.26	0	-350	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	267	52.08	1.57	12	0.29	53.00	1760.00	3890	20231221	-29.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	3845	-28.22	20240112	2250	22.67	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
22	20241227	120637	57	100.00	KOSDAQ		N	N	N	N	N	2730	-100	5	-3.53	65991100	23802	139.65	2800	2905	2720	3675	1985	2830	2772.50	0.26	0	1482	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	264	51.51	1.55	12	0.25	53.00	1760.00	3890	20231221	-29.82	2250	20240805	21.33	3845	-29.00	20240112	2250	21.33	20240805	3845	-29.00	20240112	2250	21.33	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
23	20241227	110636	57	100.00	KOSDAQ		N	N	N	N	N	2815	-15	5	-0.53	25061300	8896	52.19	2800	2905	2800	3675	1985	2830	2817.14	0.26	0	-800	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	272	53.11	1.60	12	0.09	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
24	20241227	100635	57	100.00	KOSDAQ		N	N	N	N	N	2815	-15	5	-0.53	11093110	3923	23.02	2800	2905	2800	3675	1985	2830	2827.71	0.26	0	919	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	272	53.11	1.60	12	0.04	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
25	20241227	090639	57	100.00	KOSDAQ		N	N	N	N	N	2820	-10	5	-0.35	5898820	2102	12.33	2800	2820	2800	3675	1985	2830	2806.29	0.26	0	1480	2870	2850	2820	2800	2770	2860	2810	48	845	500	1810	5	1	9673922	273	53.21	1.60	12	0.02	53.00	1760.00	3890	20231221	-27.51	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	3845	-26.66	20240112	2250	25.33	20240805	0.19	N	067730	500	48 억	25006	N	N	N	N
26	20241226	160634	57	100.00	KOSDAQ		N	N	N	N	N	2830	15	2	0.53	47976315	17041	122.69	2815	2840	2790	3655	1975	2815	2815.34	0.29	0	-3263	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	274	53.40	1.61	12	0.18	53.00	1760.00	3890	20231221	-27.25	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	3845	-26.40	20240112	2250	25.78	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
27	20241226	150631	57	100.00	KOSDAQ		N	N	N	N	N	2810	-5	5	-0.18	35541825	12633	90.95	2815	2840	2790	3655	1975	2815	2813.41	0.29	0	-3241	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	272	53.02	1.60	12	0.13	53.00	1760.00	3890	20231221	-27.76	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	3845	-26.92	20240112	2250	24.89	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
28	20241226	140630	57	100.00	KOSDAQ		N	N	N	N	N	2815	0	3	0.00	33455400	11890	85.60	2815	2840	2790	3655	1975	2815	2813.74	0.29	0	-2580	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.12	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
29	20241226	130633	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	28458210	10107	72.76	2815	2840	2790	3655	1975	2815	2815.69	0.29	0	-2075	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	271	52.83	1.59	12	0.10	53.00	1760.00	3890	20231221	-28.02	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3845	-27.18	20240112	2250	24.44	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
30	20241226	120629	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	27350125	9711	69.91	2815	2840	2790	3655	1975	2815	2816.41	0.29	0	-2146	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	271	52.83	1.59	12	0.10	53.00	1760.00	3890	20231221	-28.02	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3845	-27.18	20240112	2250	24.44	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
31	20241226	110632	57	100.00	KOSDAQ		N	N	N	N	N	2795	-20	5	-0.71	25855085	9177	66.07	2815	2840	2790	3655	1975	2815	2817.38	0.29	0	-1787	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	270	52.74	1.59	12	0.09	53.00	1760.00	3890	20231221	-28.15	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	3845	-27.31	20240112	2250	24.22	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
32	20241226	100632	57	100.00	KOSDAQ		N	N	N	N	N	2830	15	2	0.53	16303955	5782	41.63	2815	2840	2790	3655	1975	2815	2819.78	0.29	0	-341	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	274	53.40	1.61	12	0.06	53.00	1760.00	3890	20231221	-27.25	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	3845	-26.40	20240112	2250	25.78	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
33	20241226	090632	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	764705	272	1.96	2815	2815	2800	3655	1975	2815	2811.42	0.29	0	-75	2841	2827	2801	2787	2761	2835	2795	48	840	500	1800	5	1	9673922	271	52.83	1.59	12	0.00	53.00	1760.00	3890	20231221	-28.02	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3845	-27.18	20240112	2250	24.44	20240805	0.19	N	067730	500	48 억	28275	N	N	N	N
34	20241224	160631	57	100.00	KOSDAQ		N	N	N	N	N	2815	0	3	0.00	38765090	13890	41.16	2815	2815	2775	3655	1975	2815	2790.86	0.28	0	1520	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.14	53.00	1760.00	3940	20231215	-28.55	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
35	20241224	150631	57	100.00	KOSDAQ		N	N	N	N	N	2810	-5	5	-0.18	34554455	12393	36.73	2815	2815	2775	3655	1975	2815	2788.22	0.28	0	1609	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	272	53.02	1.60	12	0.13	53.00	1760.00	3940	20231215	-28.68	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	3845	-26.92	20240112	2250	24.89	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
36	20241224	140629	57	100.00	KOSDAQ		N	N	N	N	N	2805	-10	5	-0.36	30335880	10890	32.27	2815	2815	2775	3655	1975	2815	2785.66	0.28	0	1687	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	271	52.92	1.59	12	0.11	53.00	1760.00	3940	20231215	-28.81	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3845	-27.05	20240112	2250	24.67	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
37	20241224	130631	57	100.00	KOSDAQ		N	N	N	N	N	2800	-15	5	-0.53	29660795	10648	31.56	2815	2815	2775	3655	1975	2815	2785.57	0.28	0	1751	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	271	52.83	1.59	12	0.11	53.00	1760.00	3940	20231215	-28.93	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3845	-27.18	20240112	2250	24.44	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
38	20241224	120630	57	100.00	KOSDAQ		N	N	N	N	N	2785	-30	5	-1.07	29159895	10468	31.02	2815	2815	2775	3655	1975	2815	2785.62	0.28	0	1754	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	269	52.55	1.58	12	0.11	53.00	1760.00	3940	20231215	-29.31	2250	20240805	23.78	3845	-27.57	20240112	2250	23.78	20240805	3845	-27.57	20240112	2250	23.78	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
39	20241224	110631	57	100.00	KOSDAQ		N	N	N	N	N	2780	-35	5	-1.24	24433140	8766	25.98	2815	2815	2775	3655	1975	2815	2787.26	0.28	0	1760	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	269	52.45	1.58	12	0.09	53.00	1760.00	3940	20231215	-29.44	2250	20240805	23.56	3845	-27.70	20240112	2250	23.56	20240805	3845	-27.70	20240112	2250	23.56	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
40	20241224	100631	57	100.00	KOSDAQ		N	N	N	N	N	2790	-25	5	-0.89	7501535	2679	7.94	2815	2815	2785	3655	1975	2815	2800.13	0.28	0	66	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	270	52.64	1.59	12	0.03	53.00	1760.00	3940	20231215	-29.19	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	3845	-27.44	20240112	2250	24.00	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
41	20241224	090634	57	100.00	KOSDAQ		N	N	N	N	N	2815	0	3	0.00	2885375	1025	3.04	2815	2815	2815	3655	1975	2815	2815.00	0.28	0	-153	2878	2846	2783	2751	2688	2862	2767	48	840	500	1800	5	1	9673922	272	53.11	1.60	12	0.01	53.00	1760.00	3940	20231215	-28.55	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	26755	N	N	N	N
42	20241223	160625	57	100.00	KOSDAQ		N	N	N	N	N	2815	15	2	0.54	93271000	33744	145.06	2720	2815	2720	3640	1960	2800	2764.08	0.26	0	1743	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	272	53.11	1.60	12	0.35	53.00	1760.00	4150	20231214	-32.17	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3845	-26.79	20240112	2250	25.11	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
43	20241223	150629	57	100.00	KOSDAQ		N	N	N	N	N	2805	5	2	0.18	91438390	33092	142.26	2720	2815	2720	3640	1960	2800	2763.16	0.26	0	1844	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	271	52.92	1.59	12	0.34	53.00	1760.00	4150	20231214	-32.41	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3845	-27.05	20240112	2250	24.67	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
44	20241223	140625	57	100.00	KOSDAQ		N	N	N	N	N	2790	-10	5	-0.36	84344950	30559	131.37	2720	2800	2720	3640	1960	2800	2760.07	0.26	0	1888	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	270	52.64	1.59	12	0.32	53.00	1760.00	4150	20231214	-32.77	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	3845	-27.44	20240112	2250	24.00	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
45	20241223	130625	57	100.00	KOSDAQ		N	N	N	N	N	2795	-5	5	-0.18	84015535	30441	130.86	2720	2800	2720	3640	1960	2800	2759.95	0.26	0	1890	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	270	52.74	1.59	12	0.31	53.00	1760.00	4150	20231214	-32.65	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	3845	-27.31	20240112	2250	24.22	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
46	20241223	120627	57	100.00	KOSDAQ		N	N	N	N	N	2790	-10	5	-0.36	82662200	29957	128.78	2720	2800	2720	3640	1960	2800	2759.36	0.26	0	1878	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	270	52.64	1.59	12	0.31	53.00	1760.00	4150	20231214	-32.77	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	3845	-27.44	20240112	2250	24.00	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
47	20241223	110625	57	100.00	KOSDAQ		N	N	N	N	N	2800	0	3	0.00	68512230	24894	107.02	2720	2800	2720	3640	1960	2800	2752.16	0.26	0	2188	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	271	52.83	1.59	12	0.26	53.00	1760.00	4150	20231214	-32.53	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3845	-27.18	20240112	2250	24.44	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
48	20241223	100622	57	100.00	KOSDAQ		N	N	N	N	N	2780	-20	5	-0.71	51755385	18859	81.07	2720	2785	2720	3640	1960	2800	2744.33	0.26	0	1124	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	269	52.45	1.58	12	0.19	53.00	1760.00	4150	20231214	-33.01	2250	20240805	23.56	3845	-27.70	20240112	2250	23.56	20240805	3845	-27.70	20240112	2250	23.56	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
49	20241223	090625	57	100.00	KOSDAQ		N	N	N	N	N	2775	-25	5	-0.89	31928625	11713	50.35	2720	2775	2720	3640	1960	2800	2725.91	0.26	0	1768	2916	2857	2781	2722	2646	2820	2685	48	840	500	1790	5	1	9673922	268	52.36	1.58	12	0.12	53.00	1760.00	4150	20231214	-33.13	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	3845	-27.83	20240112	2250	23.33	20240805	0.19	N	067730	500	48 억	25012	N	N	N	N
50	20241220	160622	57	100.00	KOSDAQ		N	N	N	N	N	2800	-40	5	-1.41	63960055	23205	62.29	2840	2840	2705	3690	1990	2840	2755.34	0.32	0	-5559	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	271	52.83	1.59	12	0.24	53.00	1760.00	4150	20231214	-32.53	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3890	-28.02	20231221	2250	24.44	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
51	20241220	150625	57	100.00	KOSDAQ		N	N	N	N	N	2745	-95	5	-3.35	48436830	17583	47.20	2840	2840	2705	3690	1990	2840	2754.75	0.32	0	-5434	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	266	51.79	1.56	12	0.18	53.00	1760.00	4150	20231214	-33.86	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	3890	-29.43	20231221	2250	22.00	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
52	20241220	140623	57	100.00	KOSDAQ		N	N	N	N	N	2715	-125	5	-4.40	44752650	16231	43.57	2840	2840	2705	3690	1990	2840	2757.23	0.32	0	-5364	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	263	51.23	1.54	12	0.17	53.00	1760.00	4150	20231214	-34.58	2250	20240805	20.67	3845	-29.39	20240112	2250	20.67	20240805	3890	-30.21	20231221	2250	20.67	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
53	20241220	130622	57	100.00	KOSDAQ		N	N	N	N	N	2735	-105	5	-3.70	32290490	11645	31.26	2840	2840	2735	3690	1990	2840	2772.91	0.32	0	-4937	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	265	51.60	1.55	12	0.12	53.00	1760.00	4150	20231214	-34.10	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	3890	-29.69	20231221	2250	21.56	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
54	20241220	120621	57	100.00	KOSDAQ		N	N	N	N	N	2745	-95	5	-3.35	29643270	10678	28.66	2840	2840	2735	3690	1990	2840	2776.11	0.32	0	-4584	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	266	51.79	1.56	12	0.11	53.00	1760.00	4150	20231214	-33.86	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	3890	-29.43	20231221	2250	22.00	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
55	20241220	110622	57	100.00	KOSDAQ		N	N	N	N	N	2750	-90	5	-3.17	26077250	9378	25.17	2840	2840	2735	3690	1990	2840	2780.68	0.32	0	-4579	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	266	51.89	1.56	12	0.10	53.00	1760.00	4150	20231214	-33.73	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	3890	-29.31	20231221	2250	22.22	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
56	20241220	100623	57	100.00	KOSDAQ		N	N	N	N	N	2795	-45	5	-1.58	16209300	5813	15.60	2840	2840	2775	3690	1990	2840	2788.46	0.32	0	-2538	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	270	52.74	1.59	12	0.06	53.00	1760.00	4150	20231214	-32.65	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	3890	-28.15	20231221	2250	24.22	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
57	20241220	090624	57	100.00	KOSDAQ		N	N	N	N	N	2815	-25	5	-0.88	1160815	409	1.10	2840	2840	2815	3690	1990	2840	2838.18	0.32	0	-15	2913	2876	2813	2776	2713	2895	2795	48	850	500	1810	5	1	9673922	272	53.11	1.60	12	0.00	53.00	1760.00	4150	20231214	-32.17	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	3890	-27.63	20231221	2250	25.11	20240805	0.19	N	067730	500	48 억	30559	N	N	N	N
58	20241219	160621	57	100.00	KOSDAQ		N	N	N	N	N	2840	30	2	1.07	104421200	37203	117.62	2815	2850	2750	3650	1970	2810	2806.79	0.26	0	5451	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	275	53.58	1.61	12	0.38	53.00	1760.00	4150	20231214	-31.57	2250	20240805	26.22	3845	-26.14	20240112	2250	26.22	20240805	3890	-26.99	20231221	2250	26.22	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
59	20241219	150619	57	100.00	KOSDAQ		N	N	N	N	N	2805	-5	5	-0.18	94838845	33799	106.86	2815	2850	2750	3650	1970	2810	2805.97	0.26	0	4259	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	271	52.92	1.59	12	0.35	53.00	1760.00	4150	20231214	-32.41	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3890	-27.89	20231221	2250	24.67	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
60	20241219	140621	57	100.00	KOSDAQ		N	N	N	N	N	2850	40	2	1.42	67819590	24171	76.42	2815	2850	2750	3650	1970	2810	2805.82	0.26	0	2855	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	276	53.77	1.62	12	0.25	53.00	1760.00	4150	20231214	-31.33	2250	20240805	26.67	3845	-25.88	20240112	2250	26.67	20240805	3890	-26.74	20231221	2250	26.67	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
61	20241219	130620	57	100.00	KOSDAQ		N	N	N	N	N	2805	-5	5	-0.18	61083535	21780	68.86	2815	2825	2750	3650	1970	2810	2804.57	0.26	0	2187	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	271	52.92	1.59	12	0.23	53.00	1760.00	4150	20231214	-32.41	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3890	-27.89	20231221	2250	24.67	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
62	20241219	120622	57	100.00	KOSDAQ		N	N	N	N	N	2805	-5	5	-0.18	49652225	17714	56.01	2815	2825	2750	3650	1970	2810	2802.99	0.26	0	1945	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	271	52.92	1.59	12	0.18	53.00	1760.00	4150	20231214	-32.41	2250	20240805	24.67	3845	-27.05	20240112	2250	24.67	20240805	3890	-27.89	20231221	2250	24.67	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
63	20241219	110620	57	100.00	KOSDAQ		N	N	N	N	N	2825	15	2	0.53	44209910	15784	49.90	2815	2825	2750	3650	1970	2810	2800.93	0.26	0	1827	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	273	53.30	1.61	12	0.16	53.00	1760.00	4150	20231214	-31.93	2250	20240805	25.56	3845	-26.53	20240112	2250	25.56	20240805	3890	-27.38	20231221	2250	25.56	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
64	20241219	100612	57	100.00	KOSDAQ		N	N	N	N	N	2800	-10	5	-0.36	29713310	10623	33.59	2815	2820	2750	3650	1970	2810	2797.07	0.26	0	1825	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	271	52.83	1.59	12	0.11	53.00	1760.00	4150	20231214	-32.53	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	3890	-28.02	20231221	2250	24.44	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
65	20241219	090621	57	100.00	KOSDAQ		N	N	N	N	N	2750	-60	5	-2.14	9714845	3465	10.96	2815	2815	2750	3650	1970	2810	2803.71	0.26	0	-274	2923	2866	2823	2766	2723	2845	2745	48	840	500	1790	5	1	9673922	266	51.89	1.56	12	0.04	53.00	1760.00	4150	20231214	-33.73	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	3890	-29.31	20231221	2250	22.22	20240805	0.19	N	067730	500	48 억	25108	N	N	N	N
66	20241218	160617	57	100.00	KOSDAQ		N	N	N	N	N	2810	-70	5	-2.43	89276315	31618	92.56	2880	2880	2780	3740	2020	2880	2823.59	0.25	0	967	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	272	53.02	1.60	12	0.33	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	3890	-27.76	20231221	2250	24.89	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
67	20241218	150621	57	100.00	KOSDAQ		N	N	N	N	N	2825	-55	5	-1.91	86092835	30487	89.25	2880	2880	2780	3740	2020	2880	2823.92	0.25	0	1153	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	273	53.30	1.61	12	0.32	53.00	1760.00	4185	20231211	-32.50	2250	20240805	25.56	3845	-26.53	20240112	2250	25.56	20240805	3890	-27.38	20231221	2250	25.56	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
68	20241218	140618	57	100.00	KOSDAQ		N	N	N	N	N	2820	-60	5	-2.08	84013525	29752	87.10	2880	2880	2780	3740	2020	2880	2823.79	0.25	0	1209	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	273	53.21	1.60	12	0.31	53.00	1760.00	4185	20231211	-32.62	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	3890	-27.51	20231221	2250	25.33	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
69	20241218	130621	57	100.00	KOSDAQ		N	N	N	N	N	2825	-55	5	-1.91	58359715	20658	60.47	2880	2880	2800	3740	2020	2880	2825.04	0.25	0	1221	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	273	53.30	1.61	12	0.21	53.00	1760.00	4185	20231211	-32.50	2250	20240805	25.56	3845	-26.53	20240112	2250	25.56	20240805	3890	-27.38	20231221	2250	25.56	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
70	20241218	120613	57	100.00	KOSDAQ		N	N	N	N	N	2830	-50	5	-1.74	57130135	20223	59.20	2880	2880	2800	3740	2020	2880	2825.01	0.25	0	1243	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	274	53.40	1.61	12	0.21	53.00	1760.00	4185	20231211	-32.38	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	3890	-27.25	20231221	2250	25.78	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
71	20241218	110619	57	100.00	KOSDAQ		N	N	N	N	N	2825	-55	5	-1.91	55081720	19499	57.08	2880	2880	2800	3740	2020	2880	2824.85	0.25	0	1246	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	273	53.30	1.61	12	0.20	53.00	1760.00	4185	20231211	-32.50	2250	20240805	25.56	3845	-26.53	20240112	2250	25.56	20240805	3890	-27.38	20231221	2250	25.56	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
72	20241218	100619	57	100.00	KOSDAQ		N	N	N	N	N	2825	-55	5	-1.91	41291045	14599	42.74	2880	2880	2800	3740	2020	2880	2828.35	0.25	0	275	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	273	53.30	1.61	12	0.15	53.00	1760.00	4185	20231211	-32.50	2250	20240805	25.56	3845	-26.53	20240112	2250	25.56	20240805	3890	-27.38	20231221	2250	25.56	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
73	20241218	090621	57	100.00	KOSDAQ		N	N	N	N	N	2875	-5	5	-0.17	1549425	538	1.57	2880	2880	2875	3740	2020	2880	2879.97	0.25	0	0	2973	2926	2893	2846	2813	2910	2830	48	860	500	1840	5	1	9673922	278	54.25	1.63	12	0.01	53.00	1760.00	4185	20231211	-31.30	2250	20240805	27.78	3845	-25.23	20240112	2250	27.78	20240805	3890	-26.09	20231221	2250	27.78	20240805	0.19	N	067730	500	48 억	24141	N	N	N	N
74	20241217	160616	57	100.00	KOSDAQ		N	N	N	N	N	2880	-60	5	-2.04	98812930	34160	32.12	2940	2940	2860	3820	2060	2940	2892.65	0.27	0	-1859	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	279	54.34	1.64	12	0.35	53.00	1760.00	4185	20231211	-31.18	2250	20240805	28.00	3845	-25.10	20240112	2250	28.00	20240805	3890	-25.96	20231221	2250	28.00	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
75	20241217	150619	57	100.00	KOSDAQ		N	N	N	N	N	2880	-60	5	-2.04	95898010	33146	31.17	2940	2940	2860	3820	2060	2940	2893.20	0.27	0	-2132	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	279	54.34	1.64	12	0.34	53.00	1760.00	4185	20231211	-31.18	2250	20240805	28.00	3845	-25.10	20240112	2250	28.00	20240805	3890	-25.96	20231221	2250	28.00	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
76	20241217	140619	57	100.00	KOSDAQ		N	N	N	N	N	2880	-60	5	-2.04	87069650	30073	28.28	2940	2940	2860	3820	2060	2940	2895.28	0.27	0	-2151	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	279	54.34	1.64	12	0.31	53.00	1760.00	4185	20231211	-31.18	2250	20240805	28.00	3845	-25.10	20240112	2250	28.00	20240805	3890	-25.96	20231221	2250	28.00	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
77	20241217	130607	57	100.00	KOSDAQ		N	N	N	N	N	2895	-45	5	-1.53	73892915	25496	23.97	2940	2940	2865	3820	2060	2940	2898.22	0.27	0	-2086	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	280	54.62	1.64	12	0.26	53.00	1760.00	4185	20231211	-30.82	2250	20240805	28.67	3845	-24.71	20240112	2250	28.67	20240805	3890	-25.58	20231221	2250	28.67	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
78	20241217	120606	57	100.00	KOSDAQ		N	N	N	N	N	2915	-25	5	-0.85	73007125	25190	23.69	2940	2940	2865	3820	2060	2940	2898.26	0.27	0	-2080	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	282	55.00	1.66	12	0.26	53.00	1760.00	4185	20231211	-30.35	2250	20240805	29.56	3845	-24.19	20240112	2250	29.56	20240805	3890	-25.06	20231221	2250	29.56	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
79	20241217	110610	57	100.00	KOSDAQ		N	N	N	N	N	2895	-45	5	-1.53	62920190	21712	20.42	2940	2940	2865	3820	2060	2940	2897.95	0.27	0	-952	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	280	54.62	1.64	12	0.22	53.00	1760.00	4185	20231211	-30.82	2250	20240805	28.67	3845	-24.71	20240112	2250	28.67	20240805	3890	-25.58	20231221	2250	28.67	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
80	20241217	100609	57	100.00	KOSDAQ		N	N	N	N	N	2930	-10	5	-0.34	23035005	7890	7.42	2940	2940	2895	3820	2060	2940	2919.52	0.27	0	-62	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	283	55.28	1.66	12	0.08	53.00	1760.00	4185	20231211	-29.99	2250	20240805	30.22	3845	-23.80	20240112	2250	30.22	20240805	3890	-24.68	20231221	2250	30.22	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
81	20241217	090617	57	100.00	KOSDAQ		N	N	N	N	N	2935	-5	5	-0.17	10071145	3428	3.22	2940	2940	2900	3820	2060	2940	2937.91	0.27	0	37	3083	3011	2913	2841	2743	3047	2877	48	880	500	1880	5	1	9673922	284	55.38	1.67	12	0.04	53.00	1760.00	4185	20231211	-29.87	2250	20240805	30.44	3845	-23.67	20240112	2250	30.44	20240805	3890	-24.55	20231221	2250	30.44	20240805	0.19	N	067730	500	48 억	26037	N	N	N	N
82	20241216	160609	57	100.00	KOSDAQ		N	N	N	N	N	2940	110	2	3.89	308699760	106141	376.97	2830	2985	2815	3675	1985	2830	2908.39	0.18	0	9178	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	284	55.47	1.67	12	1.10	53.00	1760.00	4185	20231211	-29.75	2250	20240805	30.67	3845	-23.54	20240112	2250	30.67	20240805	3890	-24.42	20231221	2250	30.67	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
83	20241216	150618	57	100.00	KOSDAQ		N	N	N	N	N	2915	85	2	3.00	302613195	104069	369.62	2830	2985	2815	3675	1985	2830	2907.81	0.18	0	9140	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	282	55.00	1.66	12	1.08	53.00	1760.00	4185	20231211	-30.35	2250	20240805	29.56	3845	-24.19	20240112	2250	29.56	20240805	3890	-25.06	20231221	2250	29.56	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
84	20241216	140617	57	100.00	KOSDAQ		N	N	N	N	N	2925	95	2	3.36	296126620	101847	361.72	2830	2985	2815	3675	1985	2830	2907.56	0.18	0	8975	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	283	55.19	1.66	12	1.05	53.00	1760.00	4185	20231211	-30.11	2250	20240805	30.00	3845	-23.93	20240112	2250	30.00	20240805	3890	-24.81	20231221	2250	30.00	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
85	20241216	130618	57	100.00	KOSDAQ		N	N	N	N	N	2940	110	2	3.89	270839655	93126	330.75	2830	2985	2815	3675	1985	2830	2908.31	0.18	0	7304	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	284	55.47	1.67	12	0.96	53.00	1760.00	4185	20231211	-29.75	2250	20240805	30.67	3845	-23.54	20240112	2250	30.67	20240805	3890	-24.42	20231221	2250	30.67	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
86	20241216	120618	57	100.00	KOSDAQ		N	N	N	N	N	2915	85	2	3.00	176176910	60972	216.55	2830	2960	2815	3675	1985	2830	2889.47	0.18	0	3642	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	282	55.00	1.66	12	0.63	53.00	1760.00	4185	20231211	-30.35	2250	20240805	29.56	3845	-24.19	20240112	2250	29.56	20240805	3890	-25.06	20231221	2250	29.56	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
87	20241216	110616	57	100.00	KOSDAQ		N	N	N	N	N	2940	110	2	3.89	169740330	58768	208.72	2830	2960	2815	3675	1985	2830	2888.31	0.18	0	3681	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	284	55.47	1.67	12	0.61	53.00	1760.00	4185	20231211	-29.75	2250	20240805	30.67	3845	-23.54	20240112	2250	30.67	20240805	3890	-24.42	20231221	2250	30.67	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
88	20241216	100617	57	100.00	KOSDAQ		N	N	N	N	N	2880	50	2	1.77	77094720	27107	96.27	2830	2880	2815	3675	1985	2830	2844.09	0.18	0	1989	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	279	54.34	1.64	12	0.28	53.00	1760.00	4185	20231211	-31.18	2250	20240805	28.00	3845	-25.10	20240112	2250	28.00	20240805	3890	-25.96	20231221	2250	28.00	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
89	20241216	090618	57	100.00	KOSDAQ		N	N	N	N	N	2850	20	2	0.71	12692145	4484	15.93	2830	2860	2820	3675	1985	2830	2830.54	0.18	0	180	2916	2872	2821	2777	2726	2847	2752	48	845	500	1810	5	1	9673922	276	53.77	1.62	12	0.05	53.00	1760.00	4185	20231211	-31.90	2250	20240805	26.67	3845	-25.88	20240112	2250	26.67	20240805	3890	-26.74	20231221	2250	26.67	20240805	0.19	N	067730	500	48 억	17466	N	N	N	N
90	20241213	160610	57	100.00	KOSDAQ		N	N	N	N	N	2830	-50	5	-1.74	79085675	28152	71.63	2865	2865	2770	3740	2020	2880	2809.03	0.19	0	-773	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	274	53.40	1.61	12	0.29	53.00	1760.00	4185	20231211	-32.38	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	4150	-31.81	20231214	2250	25.78	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
91	20241213	150615	57	100.00	KOSDAQ		N	N	N	N	N	2820	-60	5	-2.08	77322675	27529	70.05	2865	2865	2770	3740	2020	2880	2808.56	0.19	0	-638	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	273	53.21	1.60	12	0.28	53.00	1760.00	4185	20231211	-32.62	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	4150	-32.05	20231214	2250	25.33	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
92	20241213	140616	57	100.00	KOSDAQ		N	N	N	N	N	2815	-65	5	-2.26	73231345	26076	66.35	2865	2865	2770	3740	2020	2880	2808.16	0.19	0	-440	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	272	53.11	1.60	12	0.27	53.00	1760.00	4185	20231211	-32.74	2250	20240805	25.11	3845	-26.79	20240112	2250	25.11	20240805	4150	-32.17	20231214	2250	25.11	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
93	20241213	130616	57	100.00	KOSDAQ		N	N	N	N	N	2820	-60	5	-2.08	67521975	24051	61.20	2865	2865	2770	3740	2020	2880	2807.20	0.19	0	109	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	273	53.21	1.60	12	0.25	53.00	1760.00	4185	20231211	-32.62	2250	20240805	25.33	3845	-26.66	20240112	2250	25.33	20240805	4150	-32.05	20231214	2250	25.33	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
94	20241213	120617	57	100.00	KOSDAQ		N	N	N	N	N	2850	-30	5	-1.04	57868885	20641	52.52	2865	2865	2770	3740	2020	2880	2803.29	0.19	0	193	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	276	53.77	1.62	12	0.21	53.00	1760.00	4185	20231211	-31.90	2250	20240805	26.67	3845	-25.88	20240112	2250	26.67	20240805	4150	-31.33	20231214	2250	26.67	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
95	20241213	110614	57	100.00	KOSDAQ		N	N	N	N	N	2795	-85	5	-2.95	44804125	15982	40.67	2865	2865	2770	3740	2020	2880	2803.02	0.19	0	1319	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	270	52.74	1.59	12	0.17	53.00	1760.00	4185	20231211	-33.21	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	4150	-32.65	20231214	2250	24.22	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
96	20241213	100614	57	100.00	KOSDAQ		N	N	N	N	N	2855	-25	5	-0.87	19372165	6865	17.47	2865	2865	2780	3740	2020	2880	2821.18	0.19	0	-1810	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	276	53.87	1.62	12	0.07	53.00	1760.00	4185	20231211	-31.78	2250	20240805	26.89	3845	-25.75	20240112	2250	26.89	20240805	4150	-31.20	20231214	2250	26.89	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
97	20241213	090616	57	100.00	KOSDAQ		N	N	N	N	N	2790	-90	5	-3.12	10542385	3731	9.49	2865	2865	2790	3740	2020	2880	2824.41	0.19	0	-963	3073	2976	2863	2766	2653	3025	2815	48	860	500	1840	5	1	9673922	270	52.64	1.59	12	0.04	53.00	1760.00	4185	20231211	-33.33	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	4150	-32.77	20231214	2250	24.00	20240805	0.19	N	067730	500	48 억	18239	N	N	N	N
98	20241212	160619	57	100.00	KOSDAQ		N	N	N	N	N	2880	80	2	2.86	111372895	39284	116.49	2850	2960	2750	3640	1960	2800	2835.07	0.23	0	-4478	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	279	54.34	1.64	12	0.41	53.00	1760.00	4185	20231211	-31.18	2250	20240805	28.00	3845	-25.10	20240112	2250	28.00	20240805	4150	-30.60	20231214	2250	28.00	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
99	20241212	150612	57	100.00	KOSDAQ		N	N	N	N	N	2765	-35	5	-1.25	60526950	21680	64.29	2850	2870	2750	3640	1960	2800	2791.83	0.23	0	-1821	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	267	52.17	1.57	12	0.22	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4150	-33.37	20231214	2250	22.89	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
100	20241212	140611	57	100.00	KOSDAQ		N	N	N	N	N	2765	-35	5	-1.25	51861705	18547	55.00	2850	2870	2755	3640	1960	2800	2796.23	0.23	0	-2024	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	267	52.17	1.57	12	0.19	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4150	-33.37	20231214	2250	22.89	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
101	20241212	130609	57	100.00	KOSDAQ		N	N	N	N	N	2760	-40	5	-1.43	43977450	15707	46.58	2850	2870	2755	3640	1960	2800	2799.86	0.23	0	-1580	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	267	52.08	1.57	12	0.16	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4150	-33.49	20231214	2250	22.67	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
102	20241212	120557	57	100.00	KOSDAQ		N	N	N	N	N	2790	-10	5	-0.36	42281385	15095	44.76	2850	2870	2755	3640	1960	2800	2801.02	0.23	0	-1572	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	270	52.64	1.59	12	0.16	53.00	1760.00	4185	20231211	-33.33	2250	20240805	24.00	3845	-27.44	20240112	2250	24.00	20240805	4150	-32.77	20231214	2250	24.00	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
103	20241212	110608	57	100.00	KOSDAQ		N	N	N	N	N	2765	-35	5	-1.25	39944540	14251	42.26	2850	2870	2760	3640	1960	2800	2802.93	0.23	0	-1516	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	267	52.17	1.57	12	0.15	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4150	-33.37	20231214	2250	22.89	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
104	20241212	100606	57	100.00	KOSDAQ		N	N	N	N	N	2795	-5	5	-0.18	27313675	9725	28.84	2850	2870	2760	3640	1960	2800	2808.60	0.23	0	-848	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	270	52.74	1.59	12	0.10	53.00	1760.00	4185	20231211	-33.21	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	4150	-32.65	20231214	2250	24.22	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
105	20241212	090612	57	100.00	KOSDAQ		N	N	N	N	N	2800	0	3	0.00	4414265	1569	4.65	2850	2850	2800	3640	1960	2800	2813.43	0.23	0	-37	2880	2840	2760	2720	2640	2860	2740	48	840	500	1790	5	1	9673922	271	52.83	1.59	12	0.02	53.00	1760.00	4185	20231211	-33.09	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	4150	-32.53	20231214	2250	24.44	20240805	0.19	N	067730	500	48 억	22710	N	N	N	N
106	20241211	160606	57	100.00	KOSDAQ		N	N	N	N	N	2800	125	2	4.67	92367180	33716	145.08	2680	2800	2680	3475	1875	2675	2739.57	0.19	0	4326	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	271	52.83	1.59	12	0.35	53.00	1760.00	4185	20231211	-33.09	2250	20240805	24.44	3845	-27.18	20240112	2250	24.44	20240805	4185	-33.09	20231211	2250	24.44	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
107	20241211	150445	57	100.00	KOSDAQ		N	N	N	N	N	2775	100	2	3.74	87631255	32023	137.80	2680	2790	2680	3475	1875	2675	2736.51	0.19	0	4274	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	268	52.36	1.58	12	0.33	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
108	20241211	140611	57	100.00	KOSDAQ		N	N	N	N	N	2765	90	2	3.36	73844050	27047	116.39	2680	2775	2680	3475	1875	2675	2730.21	0.19	0	2938	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	267	52.17	1.57	12	0.28	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4185	-33.93	20231211	2250	22.89	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
109	20241211	130613	57	100.00	KOSDAQ		N	N	N	N	N	2730	55	2	2.06	44515540	16369	70.44	2680	2750	2680	3475	1875	2675	2719.50	0.19	0	3006	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	264	51.51	1.55	12	0.17	53.00	1760.00	4185	20231211	-34.77	2250	20240805	21.33	3845	-29.00	20240112	2250	21.33	20240805	4185	-34.77	20231211	2250	21.33	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
110	20241211	120614	57	100.00	KOSDAQ		N	N	N	N	N	2735	60	2	2.24	42811320	15743	67.74	2680	2750	2680	3475	1875	2675	2719.39	0.19	0	3016	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	265	51.60	1.55	12	0.16	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
111	20241211	110610	57	100.00	KOSDAQ		N	N	N	N	N	2735	60	2	2.24	37133525	13660	58.78	2680	2750	2680	3475	1875	2675	2718.41	0.19	0	3015	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	265	51.60	1.55	12	0.14	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
112	20241211	100612	57	100.00	KOSDAQ		N	N	N	N	N	2745	70	2	2.62	34625245	12744	54.84	2680	2750	2680	3475	1875	2675	2716.98	0.19	0	3060	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	266	51.79	1.56	12	0.13	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
113	20241211	090615	57	100.00	KOSDAQ		N	N	N	N	N	2720	45	2	1.68	3581365	1333	5.74	2680	2730	2680	3475	1875	2675	2686.70	0.19	0	312	2811	2742	2611	2542	2411	2777	2577	48	800	500	1710	5	1	9673922	263	51.32	1.55	12	0.01	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.19	N	067730	500	48 억	18384	N	N	N	N
114	20241210	160607	57	100.00	KOSDAQ		N	N	N	N	N	2675	175	2	7.00	60169400	23211	68.87	2500	2680	2480	3250	1750	2500	2592.28	0.13	0	6240	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	259	50.47	1.52	12	0.24	53.00	1760.00	4185	20231211	-36.08	2250	20240805	18.89	3845	-30.43	20240112	2250	18.89	20240805	4185	-36.08	20231211	2250	18.89	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
115	20241210	150609	57	100.00	KOSDAQ		N	N	N	N	N	2640	140	2	5.60	53928700	20868	61.92	2500	2655	2480	3250	1750	2500	2584.28	0.13	0	5423	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	255	49.81	1.50	12	0.22	53.00	1760.00	4185	20231211	-36.92	2250	20240805	17.33	3845	-31.34	20240112	2250	17.33	20240805	4185	-36.92	20231211	2250	17.33	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
116	20241210	140608	57	100.00	KOSDAQ		N	N	N	N	N	2635	135	2	5.40	44668400	17364	51.52	2500	2635	2480	3250	1750	2500	2572.47	0.13	0	3716	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	255	49.72	1.50	12	0.18	53.00	1760.00	4185	20231211	-37.04	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4185	-37.04	20231211	2250	17.11	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
117	20241210	130607	57	100.00	KOSDAQ		N	N	N	N	N	2630	130	2	5.20	40572680	15804	46.89	2500	2635	2480	3250	1750	2500	2567.24	0.13	0	3369	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	254	49.62	1.49	12	0.16	53.00	1760.00	4185	20231211	-37.16	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
118	20241210	120608	57	100.00	KOSDAQ		N	N	N	N	N	2635	135	2	5.40	37946500	14805	43.93	2500	2635	2480	3250	1750	2500	2563.09	0.13	0	3482	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	255	49.72	1.50	12	0.15	53.00	1760.00	4185	20231211	-37.04	2250	20240805	17.11	3845	-31.47	20240112	2250	17.11	20240805	4185	-37.04	20231211	2250	17.11	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
119	20241210	110607	57	100.00	KOSDAQ		N	N	N	N	N	2595	95	2	3.80	28812215	11305	33.54	2500	2625	2480	3250	1750	2500	2548.63	0.13	0	2872	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	251	48.96	1.47	12	0.12	53.00	1760.00	4185	20231211	-37.99	2250	20240805	15.33	3845	-32.51	20240112	2250	15.33	20240805	4185	-37.99	20231211	2250	15.33	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
120	20241210	100607	57	100.00	KOSDAQ		N	N	N	N	N	2585	85	2	3.40	20536115	8114	24.07	2500	2595	2480	3250	1750	2500	2530.95	0.13	0	1882	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	250	48.77	1.47	12	0.08	53.00	1760.00	4185	20231211	-38.23	2250	20240805	14.89	3845	-32.77	20240112	2250	14.89	20240805	4185	-38.23	20231211	2250	14.89	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
121	20241210	090611	57	100.00	KOSDAQ		N	N	N	N	N	2525	25	2	1.00	9696320	3865	11.47	2500	2525	2480	3250	1750	2500	2508.75	0.13	0	2	2710	2605	2525	2420	2340	2592	2407	48	750	500	1600	5	1	9673922	244	47.64	1.43	12	0.04	53.00	1760.00	4185	20231211	-39.67	2250	20240805	12.22	3845	-34.33	20240112	2250	12.22	20240805	4185	-39.67	20231211	2250	12.22	20240805	0.20	N	067730	500	48 억	12138	N	N	N	N
122	20241209	160605	57	100.00	KOSDAQ		N	N	N	N	N	2500	-130	5	-4.94	83792305	33704	71.49	2500	2630	2445	3415	1845	2630	2486.12	0.11	0	1472	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	242	47.17	1.42	12	0.35	53.00	1760.00	4185	20231211	-40.26	2250	20240805	11.11	3845	-34.98	20240112	2250	11.11	20240805	4185	-40.26	20231211	2250	11.11	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
123	20241209	150608	57	100.00	KOSDAQ		N	N	N	N	N	2485	-145	5	-5.51	69372295	27899	59.18	2500	2630	2445	3415	1845	2630	2486.55	0.11	0	1123	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	240	46.89	1.41	12	0.29	53.00	1760.00	4185	20231211	-40.62	2250	20240805	10.44	3845	-35.37	20240112	2250	10.44	20240805	4185	-40.62	20231211	2250	10.44	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
124	20241209	140607	57	100.00	KOSDAQ		N	N	N	N	N	2480	-150	5	-5.70	61899720	24904	52.82	2500	2630	2445	3415	1845	2630	2485.53	0.11	0	43	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	240	46.79	1.41	12	0.26	53.00	1760.00	4185	20231211	-40.74	2250	20240805	10.22	3845	-35.50	20240112	2250	10.22	20240805	4185	-40.74	20231211	2250	10.22	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
125	20241209	130608	57	100.00	KOSDAQ		N	N	N	N	N	2475	-155	5	-5.89	57865915	23275	49.37	2500	2630	2445	3415	1845	2630	2486.18	0.11	0	43	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	239	46.70	1.41	12	0.24	53.00	1760.00	4185	20231211	-40.86	2250	20240805	10.00	3845	-35.63	20240112	2250	10.00	20240805	4185	-40.86	20231211	2250	10.00	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
126	20241209	120605	57	100.00	KOSDAQ		N	N	N	N	N	2490	-140	5	-5.32	47193160	18982	40.26	2500	2630	2445	3415	1845	2630	2486.21	0.11	0	44	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	241	46.98	1.41	12	0.20	53.00	1760.00	4185	20231211	-40.50	2250	20240805	10.67	3845	-35.24	20240112	2250	10.67	20240805	4185	-40.50	20231211	2250	10.67	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
127	20241209	110607	57	100.00	KOSDAQ		N	N	N	N	N	2495	-135	5	-5.13	40636800	16355	34.69	2500	2630	2445	3415	1845	2630	2484.67	0.11	0	-33	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	241	47.08	1.42	12	0.17	53.00	1760.00	4185	20231211	-40.38	2250	20240805	10.89	3845	-35.11	20240112	2250	10.89	20240805	4185	-40.38	20231211	2250	10.89	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
128	20241209	100605	57	100.00	KOSDAQ		N	N	N	N	N	2490	-140	5	-5.32	37293470	15016	31.85	2500	2630	2445	3415	1845	2630	2483.58	0.11	0	-84	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	241	46.98	1.41	12	0.16	53.00	1760.00	4185	20231211	-40.50	2250	20240805	10.67	3845	-35.24	20240112	2250	10.67	20240805	4185	-40.50	20231211	2250	10.67	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
129	20241209	090603	57	100.00	KOSDAQ		N	N	N	N	N	2530	-100	5	-3.80	2558175	997	2.11	2500	2630	2500	3415	1845	2630	2565.87	0.11	0	6	2856	2742	2596	2482	2336	2670	2410	48	785	500	1680	5	1	9673922	245	47.74	1.44	12	0.01	53.00	1760.00	4185	20231211	-39.55	2250	20240805	12.44	3845	-34.20	20240112	2250	12.44	20240805	4185	-39.55	20231211	2250	12.44	20240805	0.20	N	067730	500	48 억	11029	N	N	N	N
130	20241206	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-80	5	-2.95	122464640	47058	146.08	2710	2710	2450	3520	1900	2710	2602.42	0.12	0	-915	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	254	49.62	1.49	12	0.49	53.00	1760.00	4185	20231211	-37.16	2250	20240805	16.89	3845	-31.60	20240112	2250	16.89	20240805	4185	-37.16	20231211	2250	16.89	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
131	20241206	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-90	5	-3.32	119565980	45954	142.66	2710	2710	2450	3520	1900	2710	2601.86	0.12	0	-851	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	253	49.43	1.49	12	0.48	53.00	1760.00	4185	20231211	-37.40	2250	20240805	16.44	3845	-31.86	20240112	2250	16.44	20240805	4185	-37.40	20231211	2250	16.44	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
132	20241206	140602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-140	5	-5.17	114199835	43882	136.22	2710	2710	2450	3520	1900	2710	2602.43	0.12	0	-838	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	249	48.49	1.46	12	0.45	53.00	1760.00	4185	20231211	-38.59	2250	20240805	14.22	3845	-33.16	20240112	2250	14.22	20240805	4185	-38.59	20231211	2250	14.22	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
133	20241206	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-150	5	-5.54	100686665	38522	119.59	2710	2710	2535	3520	1900	2710	2613.74	0.12	0	-852	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	248	48.30	1.45	12	0.40	53.00	1760.00	4185	20231211	-38.83	2250	20240805	13.78	3845	-33.42	20240112	2250	13.78	20240805	4185	-38.83	20231211	2250	13.78	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
134	20241206	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-120	5	-4.43	90966960	34759	107.90	2710	2710	2535	3520	1900	2710	2617.08	0.12	0	-727	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	251	48.87	1.47	12	0.36	53.00	1760.00	4185	20231211	-38.11	2250	20240805	15.11	3845	-32.64	20240112	2250	15.11	20240805	4185	-38.11	20231211	2250	15.11	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
135	20241206	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-130	5	-4.80	83006390	31686	98.36	2710	2710	2535	3520	1900	2710	2619.66	0.12	0	-2082	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	250	48.68	1.47	12	0.33	53.00	1760.00	4185	20231211	-38.35	2250	20240805	14.67	3845	-32.90	20240112	2250	14.67	20240805	4185	-38.35	20231211	2250	14.67	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
136	20241206	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-105	5	-3.87	61017045	23138	71.83	2710	2710	2600	3520	1900	2710	2637.09	0.12	0	209	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	252	49.15	1.48	12	0.24	53.00	1760.00	4185	20231211	-37.75	2250	20240805	15.78	3845	-32.25	20240112	2250	15.78	20240805	4185	-37.75	20231211	2250	15.78	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
137	20241206	090602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	0	3	0.00	1628710	601	1.87	2710	2710	2710	3520	1900	2710	2710.00	0.12	0	0	2810	2760	2725	2675	2640	2742	2657	48	810	500	1730	5	1	9673922	262	51.13	1.54	12	0.01	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.20	N	067730	500	48 억	11913	N	N	N	N
138	20241205	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-70	5	-2.52	87708310	32153	81.36	2760	2775	2690	3610	1950	2780	2727.84	0.12	0	88	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	262	51.13	1.54	12	0.33	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
139	20241205	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-45	5	-1.62	86862770	31841	80.57	2760	2775	2690	3610	1950	2780	2728.02	0.12	0	276	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	265	51.60	1.55	12	0.33	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
140	20241205	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-35	5	-1.26	62610620	22892	57.93	2760	2775	2690	3610	1950	2780	2735.04	0.12	0	6	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.79	1.56	12	0.24	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
141	20241205	130552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-40	5	-1.44	56008000	20475	51.81	2760	2775	2690	3610	1950	2780	2735.43	0.12	0	20	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	265	51.70	1.56	12	0.21	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
142	20241205	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-35	5	-1.26	49689645	18173	45.99	2760	2775	2690	3610	1950	2780	2734.26	0.12	0	295	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.79	1.56	12	0.19	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
143	20241205	110552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-10	5	-0.36	41894475	15338	38.81	2760	2775	2690	3610	1950	2780	2731.42	0.12	0	150	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	268	52.26	1.57	12	0.16	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
144	20241205	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-30	5	-1.08	20341320	7514	19.01	2760	2775	2690	3610	1950	2780	2707.12	0.12	0	638	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.89	1.56	12	0.08	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
145	20241205	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-30	5	-1.08	1037175	376	0.95	2760	2760	2750	3610	1950	2780	2758.44	0.12	0	-39	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.89	1.56	12	0.00	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
146	20241204	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-50	5	-1.77	107057420	39219	57.64	2760	2820	2660	3675	1985	2830	2729.73	0.11	0	912	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	269	52.45	1.58	12	0.41	53.00	1760.00	4185	20231211	-33.57	2250	20240805	23.56	3845	-27.70	20240112	2250	23.56	20240805	4185	-33.57	20231211	2250	23.56	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
147	20241204	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-65	5	-2.30	103452690	37913	55.72	2760	2820	2660	3675	1985	2830	2728.69	0.11	0	1016	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.17	1.57	12	0.39	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4185	-33.93	20231211	2250	22.89	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
148	20241204	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-95	5	-3.36	99372495	36425	53.53	2760	2820	2660	3675	1985	2830	2728.14	0.11	0	1860	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	265	51.60	1.55	12	0.38	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
149	20241204	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-55	5	-1.94	97353100	35687	52.45	2760	2820	2660	3675	1985	2830	2727.97	0.11	0	1604	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	268	52.36	1.58	12	0.37	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
150	20241204	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	73692755	26955	39.62	2760	2820	2660	3675	1985	2830	2733.92	0.11	0	1724	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.08	1.57	12	0.28	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
151	20241204	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	71725375	26238	38.56	2760	2820	2660	3675	1985	2830	2733.64	0.11	0	1542	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.08	1.57	12	0.27	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
152	20241204	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-135	5	-4.77	67270710	24636	36.21	2760	2805	2660	3675	1985	2830	2730.59	0.11	0	2129	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	261	50.85	1.53	12	0.25	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
153	20241204	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-110	5	-3.89	11932115	4369	6.42	2760	2760	2660	3675	1985	2830	2731.09	0.11	0	462	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	263	51.32	1.55	12	0.05	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
154	20241203	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	85	2	3.10	188230670	67522	147.13	2745	2830	2680	3565	1925	2745	2787.66	0.10	0	1003	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	274	53.40	1.61	12	0.70	53.00	1760.00	4185	20231211	-32.38	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	4185	-32.38	20231211	2250	25.78	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
155	20241203	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	65	2	2.37	154137170	55393	120.70	2745	2815	2680	3565	1925	2745	2782.61	0.10	0	1004	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	272	53.02	1.60	12	0.57	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	4185	-32.86	20231211	2250	24.89	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
156	20241203	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	65	2	2.37	136734290	49177	107.16	2745	2815	2680	3565	1925	2745	2780.45	0.10	0	775	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	272	53.02	1.60	12	0.51	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	4185	-32.86	20231211	2250	24.89	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
157	20241203	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	15	2	0.55	122157340	43957	95.78	2745	2805	2680	3565	1925	2745	2779.02	0.10	0	558	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	267	52.08	1.57	12	0.45	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
158	20241203	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	30	2	1.09	111864085	40218	87.64	2745	2805	2745	3565	1925	2745	2781.44	0.10	0	391	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.36	1.58	12	0.42	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
159	20241203	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	94214245	33886	73.84	2745	2805	2745	3565	1925	2745	2780.33	0.10	0	-60	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.26	1.57	12	0.35	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
160	20241203	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	50	2	1.82	73783515	26531	57.81	2745	2805	2745	3565	1925	2745	2781.03	0.10	0	-163	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	270	52.74	1.59	12	0.27	53.00	1760.00	4185	20231211	-33.21	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	4185	-33.21	20231211	2250	24.22	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
161	20241203	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	11786870	4286	9.34	2745	2770	2745	3565	1925	2745	2750.09	0.10	0	-340	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.26	1.57	12	0.04	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
162	20241202	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	124050185	45464	69.67	2730	2790	2695	3535	1905	2720	2728.80	0.09	0	-1021	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.79	1.56	12	0.47	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
163	20241202	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	20	2	0.74	113589205	41645	63.82	2730	2790	2695	3535	1905	2720	2727.87	0.09	0	-563	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	265	51.70	1.56	12	0.43	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
164	20241202	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	96426880	35368	54.20	2730	2790	2695	3535	1905	2720	2726.70	0.09	0	-310	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.79	1.56	12	0.37	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
165	20241202	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	30	2	1.10	92024020	33763	51.74	2730	2790	2695	3535	1905	2720	2725.87	0.09	0	667	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.89	1.56	12	0.35	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
166	20241202	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	84863210	31133	47.71	2730	2790	2695	3535	1905	2720	2726.15	0.09	0	512	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	263	51.32	1.55	12	0.32	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
167	20241202	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	50	2	1.84	72089455	26470	40.56	2730	2790	2695	3535	1905	2720	2723.67	0.09	0	386	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	268	52.26	1.57	12	0.27	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
168	20241202	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-10	5	-0.37	47072820	17306	26.52	2730	2750	2695	3535	1905	2720	2720.03	0.09	0	252	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	262	51.13	1.54	12	0.18	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
169	20241202	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	5	2	0.18	19590480	7175	11.00	2730	2750	2725	3535	1905	2720	2733.47	0.09	0	300	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	264	51.42	1.55	12	0.07	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History