KissMeData/377450/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161313	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
3	20241231	151257	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
4	20241231	141311	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
5	20241231	131313	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
6	20241231	121312	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
7	20241231	111311	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
8	20241231	101304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
9	20241231	091307	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	838591380	65424	59.17	12660	13080	12580	16450	8870	12660	12817.83	2.03	2648	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	352289	N	N	N	N
10	20241230	161303	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	836120980	65231	59.00	12660	13080	12580	16450	8870	12660	12817.83	2.02	0	2626	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.38	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
11	20241230	151308	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12830	170	2	1.34	815214240	63599	57.52	12660	13080	12580	16450	8870	12660	12818.04	2.02	0	3150	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2223	10.26	1.24	12	0.37	1251.00	10358.00	16880	20241203	-23.99	8450	20240117	51.83	16880	-23.99	20241203	8450	51.83	20240117	16880	-23.99	20241203	8450	51.83	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
12	20241230	141308	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12730	70	2	0.55	731613230	57041	51.59	12660	13080	12580	16450	8870	12660	12826.09	2.02	0	4318	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2206	10.18	1.23	12	0.33	1251.00	10358.00	16880	20241203	-24.59	8450	20240117	50.65	16880	-24.59	20241203	8450	50.65	20240117	16880	-24.59	20241203	8450	50.65	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
13	20241230	131309	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12770	110	2	0.87	648075000	50474	45.65	12660	13080	12580	16450	8870	12660	12839.78	2.02	0	3712	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2213	10.21	1.23	12	0.29	1251.00	10358.00	16880	20241203	-24.35	8450	20240117	51.12	16880	-24.35	20241203	8450	51.12	20240117	16880	-24.35	20241203	8450	51.12	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
14	20241230	121304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12870	210	2	1.66	593510440	46217	41.80	12660	13080	12580	16450	8870	12660	12841.82	2.02	0	6119	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2230	10.29	1.24	12	0.27	1251.00	10358.00	16880	20241203	-23.76	8450	20240117	52.31	16880	-23.76	20241203	8450	52.31	20240117	16880	-23.76	20241203	8450	52.31	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
15	20241230	111306	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12920	260	2	2.05	545515890	42493	38.43	12660	13080	12580	16450	8870	12660	12837.78	2.02	0	7527	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2239	10.33	1.25	12	0.25	1251.00	10358.00	16880	20241203	-23.46	8450	20240117	52.90	16880	-23.46	20241203	8450	52.90	20240117	16880	-23.46	20241203	8450	52.90	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
16	20241230	101304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12820	160	2	1.26	276369240	21692	19.62	12660	12870	12580	16450	8870	12660	12740.61	2.02	0	-729	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2222	10.25	1.24	12	0.13	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	16880	-24.05	20241203	8450	51.72	20240117	16880	-24.05	20241203	8450	51.72	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
17	20241230	091309	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12750	90	2	0.71	24572710	1939	1.75	12660	12750	12610	16450	8870	12660	12672.88	2.02	0	474	13040	12850	12590	12400	12140	12945	12495	17	3790	100	9360	10	1	17330000	2210	10.19	1.23	12	0.01	1251.00	10358.00	16880	20241203	-24.47	8450	20240117	50.89	16880	-24.47	20241203	8450	50.89	20240117	16880	-24.47	20241203	8450	50.89	20240117	3.80	N	377450	100	17 억	349641	N	N	N	N
18	20241227	161300	55	60.00	KOSDAQ			N	N	N	Y	60	N	12660	10	2	0.08	1390212180	110378	128.24	12520	12780	12330	16440	8860	12650	12595.00	2.10	0	-14538	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2194	10.12	1.22	12	0.64	1251.00	10358.00	16880	20241203	-25.00	8450	20240117	49.82	16880	-25.00	20241203	8450	49.82	20240117	16880	-25.00	20241203	8450	49.82	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
19	20241227	151259	55	60.00	KOSDAQ			N	N	N	Y	60	N	12680	30	2	0.24	1348653430	107094	124.42	12520	12780	12330	16440	8860	12650	12593.16	2.10	0	-13048	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2197	10.14	1.22	12	0.62	1251.00	10358.00	16880	20241203	-24.88	8450	20240117	50.06	16880	-24.88	20241203	8450	50.06	20240117	16880	-24.88	20241203	8450	50.06	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
20	20241227	141302	55	60.00	KOSDAQ			N	N	N	Y	60	N	12610	-40	5	-0.32	1244623900	98864	114.86	12520	12780	12330	16440	8860	12650	12589.24	2.10	0	-7962	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2185	10.08	1.22	12	0.57	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	16880	-25.30	20241203	8450	49.23	20240117	16880	-25.30	20241203	8450	49.23	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
21	20241227	131259	55	60.00	KOSDAQ			N	N	N	Y	60	N	12650	0	3	0.00	1173190480	93200	108.28	12520	12780	12330	16440	8860	12650	12587.87	2.10	0	-5405	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2192	10.11	1.22	12	0.54	1251.00	10358.00	16880	20241203	-25.06	8450	20240117	49.70	16880	-25.06	20241203	8450	49.70	20240117	16880	-25.06	20241203	8450	49.70	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
22	20241227	121301	55	60.00	KOSDAQ			N	N	N	Y	60	N	12550	-100	5	-0.79	590662420	47080	54.70	12520	12650	12330	16440	8860	12650	12545.89	2.10	0	-8743	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2175	10.03	1.21	12	0.27	1251.00	10358.00	16880	20241203	-25.65	8450	20240117	48.52	16880	-25.65	20241203	8450	48.52	20240117	16880	-25.65	20241203	8450	48.52	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
23	20241227	111300	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	-70	5	-0.55	509036090	40544	47.10	12520	12650	12440	16440	8860	12650	12555.11	2.10	0	-5228	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2180	10.06	1.21	12	0.23	1251.00	10358.00	16880	20241203	-25.47	8450	20240117	48.88	16880	-25.47	20241203	8450	48.88	20240117	16880	-25.47	20241203	8450	48.88	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
24	20241227	101259	55	60.00	KOSDAQ			N	N	N	Y	60	N	12550	-100	5	-0.79	216007240	17183	19.96	12520	12650	12480	16440	8860	12650	12570.89	2.10	0	1157	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2175	10.03	1.21	12	0.10	1251.00	10358.00	16880	20241203	-25.65	8450	20240117	48.52	16880	-25.65	20241203	8450	48.52	20240117	16880	-25.65	20241203	8450	48.52	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
25	20241227	091305	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	-10	5	-0.08	46932160	3741	4.35	12520	12650	12520	16440	8860	12650	12544.79	2.10	0	818	12996	12822	12516	12342	12036	12910	12430	17	3790	100	9360	10	1	17330000	2191	10.10	1.22	12	0.02	1251.00	10358.00	16880	20241203	-25.12	8450	20240117	49.59	16880	-25.12	20241203	8450	49.59	20240117	16880	-25.12	20241203	8450	49.59	20240117	3.83	N	377450	100	17 억	363630	N	N	N	N
26	20241226	161254	55	60.00	KOSDAQ			N	N	N	Y	60	N	12650	470	2	3.86	1059895170	84781	101.13	12210	12690	12210	15830	8530	12180	12501.34	2.14	0	-7062	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2192	10.11	1.22	12	0.49	1251.00	10358.00	16880	20241203	-25.06	8450	20240117	49.70	16880	-25.06	20241203	8450	49.70	20240117	16880	-25.06	20241203	8450	49.70	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
27	20241226	151251	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	460	2	3.78	1003660220	80339	95.83	12210	12660	12210	15830	8530	12180	12492.81	2.14	0	-6318	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2191	10.10	1.22	12	0.46	1251.00	10358.00	16880	20241203	-25.12	8450	20240117	49.59	16880	-25.12	20241203	8450	49.59	20240117	16880	-25.12	20241203	8450	49.59	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
28	20241226	141249	55	60.00	KOSDAQ			N	N	N	Y	60	N	12510	330	2	2.71	716854090	57508	68.60	12210	12610	12210	15830	8530	12180	12465.29	2.14	0	-8486	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2168	10.00	1.21	12	0.33	1251.00	10358.00	16880	20241203	-25.89	8450	20240117	48.05	16880	-25.89	20241203	8450	48.05	20240117	16880	-25.89	20241203	8450	48.05	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
29	20241226	131251	55	60.00	KOSDAQ			N	N	N	Y	60	N	12520	340	2	2.79	627647120	50376	60.09	12210	12610	12210	15830	8530	12180	12459.25	2.14	0	-7165	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2170	10.01	1.21	12	0.29	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	16880	-25.83	20241203	8450	48.17	20240117	16880	-25.83	20241203	8450	48.17	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
30	20241226	121248	55	60.00	KOSDAQ			N	N	N	Y	60	N	12530	350	2	2.87	589611240	47337	56.47	12210	12610	12210	15830	8530	12180	12455.61	2.14	0	-6673	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2171	10.02	1.21	12	0.27	1251.00	10358.00	16880	20241203	-25.77	8450	20240117	48.28	16880	-25.77	20241203	8450	48.28	20240117	16880	-25.77	20241203	8450	48.28	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
31	20241226	111247	55	60.00	KOSDAQ			N	N	N	Y	60	N	12470	290	2	2.38	523788920	42068	50.18	12210	12610	12210	15830	8530	12180	12451.01	2.14	0	-5265	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2161	9.97	1.20	12	0.24	1251.00	10358.00	16880	20241203	-26.13	8450	20240117	47.57	16880	-26.13	20241203	8450	47.57	20240117	16880	-26.13	20241203	8450	47.57	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
32	20241226	101250	55	60.00	KOSDAQ			N	N	N	Y	60	N	12600	420	2	3.45	430749430	34636	41.32	12210	12610	12210	15830	8530	12180	12436.47	2.14	0	-1446	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2184	10.07	1.22	12	0.20	1251.00	10358.00	16880	20241203	-25.36	8450	20240117	49.11	16880	-25.36	20241203	8450	49.11	20240117	16880	-25.36	20241203	8450	49.11	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
33	20241226	091248	55	60.00	KOSDAQ			N	N	N	Y	60	N	12310	130	2	1.07	143696850	11605	13.84	12210	12500	12210	15830	8530	12180	12382.32	2.14	0	-3435	12720	12450	12050	11780	11380	12585	11915	17	3650	100	9010	10	1	17330000	2133	9.84	1.19	12	0.07	1251.00	10358.00	16880	20241203	-27.07	8450	20240117	45.68	16880	-27.07	20241203	8450	45.68	20240117	16880	-27.07	20241203	8450	45.68	20240117	3.89	N	377450	100	17 억	370695	N	N	N	N
34	20241224	161249	55	60.00	KOSDAQ			N	N	N	Y	60	N	12180	530	2	4.55	996643400	82273	100.42	11650	12320	11650	15140	8160	11650	12112.07	2.15	0	-915	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2111	9.74	1.18	12	0.47	1251.00	10358.00	16880	20241203	-27.84	8450	20240117	44.14	16880	-27.84	20241203	8450	44.14	20240117	16880	-27.84	20241203	8450	44.14	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
35	20241224	151248	55	60.00	KOSDAQ			N	N	N	Y	60	N	12100	450	2	3.86	952740030	78666	96.01	11650	12320	11650	15140	8160	11650	12111.20	2.15	0	-281	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2097	9.67	1.17	12	0.45	1251.00	10358.00	16880	20241203	-28.32	8450	20240117	43.20	16880	-28.32	20241203	8450	43.20	20240117	16880	-28.32	20241203	8450	43.20	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
36	20241224	141245	55	60.00	KOSDAQ			N	N	N	Y	60	N	12260	610	2	5.24	864812020	71458	87.22	11650	12320	11650	15140	8160	11650	12102.38	2.15	0	1434	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2125	9.80	1.18	12	0.41	1251.00	10358.00	16880	20241203	-27.37	8450	20240117	45.09	16880	-27.37	20241203	8450	45.09	20240117	16880	-27.37	20241203	8450	45.09	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
37	20241224	131247	55	60.00	KOSDAQ			N	N	N	Y	60	N	12250	600	2	5.15	741000650	61329	74.85	11650	12320	11650	15140	8160	11650	12082.39	2.15	0	2841	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2123	9.79	1.18	12	0.35	1251.00	10358.00	16880	20241203	-27.43	8450	20240117	44.97	16880	-27.43	20241203	8450	44.97	20240117	16880	-27.43	20241203	8450	44.97	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
38	20241224	121249	55	60.00	KOSDAQ			N	N	N	Y	60	N	12100	450	2	3.86	711309970	58898	71.89	11650	12320	11650	15140	8160	11650	12076.98	2.15	0	3439	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2097	9.67	1.17	12	0.34	1251.00	10358.00	16880	20241203	-28.32	8450	20240117	43.20	16880	-28.32	20241203	8450	43.20	20240117	16880	-28.32	20241203	8450	43.20	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
39	20241224	111248	55	60.00	KOSDAQ			N	N	N	Y	60	N	12090	440	2	3.78	467495880	38851	47.42	11650	12130	11650	15140	8160	11650	12033.05	2.15	0	-4624	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2095	9.66	1.17	12	0.22	1251.00	10358.00	16880	20241203	-28.38	8450	20240117	43.08	16880	-28.38	20241203	8450	43.08	20240117	16880	-28.38	20241203	8450	43.08	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
40	20241224	101247	55	60.00	KOSDAQ			N	N	N	Y	60	N	12080	430	2	3.69	334600890	27851	33.99	11650	12110	11650	15140	8160	11650	12013.96	2.15	0	-4894	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2093	9.66	1.17	12	0.16	1251.00	10358.00	16880	20241203	-28.44	8450	20240117	42.96	16880	-28.44	20241203	8450	42.96	20240117	16880	-28.44	20241203	8450	42.96	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
41	20241224	091254	55	60.00	KOSDAQ			N	N	N	Y	60	N	11850	200	2	1.72	24430720	2063	2.52	11650	11900	11650	15140	8160	11650	11842.33	2.15	0	-988	12483	12066	11533	11116	10583	12275	11325	17	3490	100	8620	10	1	17330000	2054	9.47	1.14	12	0.01	1251.00	10358.00	16880	20241203	-29.80	8450	20240117	40.24	16880	-29.80	20241203	8450	40.24	20240117	16880	-29.80	20241203	8450	40.24	20240117	3.94	N	377450	100	17 억	371793	N	N	N	N
42	20241223	161238	55	60.00	KOSDAQ			N	N	N	Y	60	N	11650	540	2	4.86	945846330	81689	94.75	11100	11950	11000	14440	7780	11110	11578.47	2.19	0	-8876	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2019	9.31	1.12	12	0.47	1251.00	10358.00	16880	20241203	-30.98	8450	20240117	37.87	16880	-30.98	20241203	8450	37.87	20240117	16880	-30.98	20241203	8450	37.87	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
43	20241223	151242	55	60.00	KOSDAQ			N	N	N	Y	60	N	11650	540	2	4.86	916784210	79194	91.86	11100	11950	11000	14440	7780	11110	11576.72	2.19	0	-8312	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2019	9.31	1.12	12	0.46	1251.00	10358.00	16880	20241203	-30.98	8450	20240117	37.87	16880	-30.98	20241203	8450	37.87	20240117	16880	-30.98	20241203	8450	37.87	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
44	20241223	141238	55	60.00	KOSDAQ			N	N	N	Y	60	N	11710	600	2	5.40	882370720	76241	88.43	11100	11950	11000	14440	7780	11110	11573.74	2.19	0	-7269	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2029	9.36	1.13	12	0.44	1251.00	10358.00	16880	20241203	-30.63	8450	20240117	38.58	16880	-30.63	20241203	8450	38.58	20240117	16880	-30.63	20241203	8450	38.58	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
45	20241223	131238	55	60.00	KOSDAQ			N	N	N	Y	60	N	11700	590	2	5.31	834214120	72126	83.66	11100	11950	11000	14440	7780	11110	11566.38	2.19	0	-6465	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2028	9.35	1.13	12	0.42	1251.00	10358.00	16880	20241203	-30.69	8450	20240117	38.46	16880	-30.69	20241203	8450	38.46	20240117	16880	-30.69	20241203	8450	38.46	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
46	20241223	121241	55	60.00	KOSDAQ			N	N	N	Y	60	N	11880	770	2	6.93	779142050	67437	78.22	11100	11950	11000	14440	7780	11110	11553.95	2.19	0	-7168	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2059	9.50	1.15	12	0.39	1251.00	10358.00	16880	20241203	-29.62	8450	20240117	40.59	16880	-29.62	20241203	8450	40.59	20240117	16880	-29.62	20241203	8450	40.59	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
47	20241223	111236	55	60.00	KOSDAQ			N	N	N	Y	60	N	11720	610	2	5.49	645620330	56116	65.09	11100	11750	11000	14440	7780	11110	11505.45	2.19	0	-5746	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2031	9.37	1.13	12	0.32	1251.00	10358.00	16880	20241203	-30.57	8450	20240117	38.70	16880	-30.57	20241203	8450	38.70	20240117	16880	-30.57	20241203	8450	38.70	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
48	20241223	101230	55	60.00	KOSDAQ			N	N	N	Y	60	N	11650	540	2	4.86	479176880	41828	48.52	11100	11750	11000	14440	7780	11110	11456.29	2.19	0	-6079	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	2019	9.31	1.12	12	0.24	1251.00	10358.00	16880	20241203	-30.98	8450	20240117	37.87	16880	-30.98	20241203	8450	37.87	20240117	16880	-30.98	20241203	8450	37.87	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
49	20241223	091236	55	60.00	KOSDAQ			N	N	N	Y	60	N	11220	110	2	0.99	120549960	10739	12.46	11100	11350	11000	14440	7780	11110	11225.97	2.19	0	-1598	11770	11440	10870	10540	9970	11605	10705	17	3330	100	8220	10	1	17330000	1944	8.97	1.08	12	0.06	1251.00	10358.00	16880	20241203	-33.53	8450	20240117	32.78	16880	-33.53	20241203	8450	32.78	20240117	16880	-33.53	20241203	8450	32.78	20240117	3.94	N	377450	100	17 억	379700	N	N	N	N
50	20241220	161230	55	60.00	KOSDAQ			N	N	N	Y	60	N	11110	100	2	0.91	927853840	86061	93.99	11000	11200	10300	14310	7710	11010	10780.89	2.14	0	8178	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1925	8.88	1.07	12	0.50	1251.00	10358.00	16880	20241203	-34.18	8450	20240117	31.48	16880	-34.18	20241203	8450	31.48	20240117	16880	-34.18	20241203	8450	31.48	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
51	20241220	151234	55	60.00	KOSDAQ			N	N	N	Y	60	N	11110	100	2	0.91	808211470	75297	82.23	11000	11160	10300	14310	7710	11010	10733.65	2.14	0	9839	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1925	8.88	1.07	12	0.43	1251.00	10358.00	16880	20241203	-34.18	8450	20240117	31.48	16880	-34.18	20241203	8450	31.48	20240117	16880	-34.18	20241203	8450	31.48	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
52	20241220	141231	55	60.00	KOSDAQ			N	N	N	Y	60	N	10990	-20	5	-0.18	695299760	65039	71.03	11000	11160	10300	14310	7710	11010	10690.51	2.14	0	9755	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1905	8.78	1.06	12	0.38	1251.00	10358.00	16880	20241203	-34.89	8450	20240117	30.06	16880	-34.89	20241203	8450	30.06	20240117	16880	-34.89	20241203	8450	30.06	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
53	20241220	131230	55	60.00	KOSDAQ			N	N	N	Y	60	N	10790	-220	5	-2.00	582297170	54638	59.67	11000	11160	10300	14310	7710	11010	10657.37	2.14	0	6880	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1870	8.63	1.04	12	0.32	1251.00	10358.00	16880	20241203	-36.08	8450	20240117	27.69	16880	-36.08	20241203	8450	27.69	20240117	16880	-36.08	20241203	8450	27.69	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
54	20241220	121229	55	60.00	KOSDAQ			N	N	N	Y	60	N	10810	-200	5	-1.82	550489620	51694	56.46	11000	11160	10300	14310	7710	11010	10649.00	2.14	0	6138	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1873	8.64	1.04	12	0.30	1251.00	10358.00	16880	20241203	-35.96	8450	20240117	27.93	16880	-35.96	20241203	8450	27.93	20240117	16880	-35.96	20241203	8450	27.93	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
55	20241220	111229	55	60.00	KOSDAQ			N	N	N	Y	60	N	10920	-90	5	-0.82	518054260	48698	53.18	11000	11160	10300	14310	7710	11010	10638.10	2.14	0	5834	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1892	8.73	1.05	12	0.28	1251.00	10358.00	16880	20241203	-35.31	8450	20240117	29.23	16880	-35.31	20241203	8450	29.23	20240117	16880	-35.31	20241203	8450	29.23	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
56	20241220	101230	55	60.00	KOSDAQ			N	N	N	Y	60	N	10740	-270	5	-2.45	475512260	44777	48.90	11000	11160	10300	14310	7710	11010	10619.56	2.14	0	6237	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1861	8.59	1.04	12	0.26	1251.00	10358.00	16880	20241203	-36.37	8450	20240117	27.10	16880	-36.37	20241203	8450	27.10	20240117	16880	-36.37	20241203	8450	27.10	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
57	20241220	091232	55	60.00	KOSDAQ			N	N	N	Y	60	N	10700	-310	5	-2.82	105787910	9732	10.63	11000	11160	10660	14310	7710	11010	10870.11	2.14	0	-2503	11603	11306	11143	10846	10683	11225	10765	17	3300	100	8140	10	1	17330000	1854	8.55	1.03	12	0.06	1251.00	10358.00	16880	20241203	-36.61	8450	20240117	26.63	16880	-36.61	20241203	8450	26.63	20240117	16880	-36.61	20241203	8450	26.63	20240117	3.92	N	377450	100	17 억	371102	N	N	N	N
58	20241219	161226	55	60.00	KOSDAQ			N	N	N	Y	60	N	11010	-580	5	-5.00	1010331570	90972	110.81	11260	11440	10980	15060	8120	11590	11105.98	2.14	0	4763	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1908	8.80	1.06	12	0.52	1251.00	10358.00	16880	20241203	-34.77	8450	20240117	30.30	16880	-34.77	20241203	8450	30.30	20240117	16880	-34.77	20241203	8450	30.30	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
59	20241219	151225	55	60.00	KOSDAQ			N	N	N	Y	60	N	11000	-590	5	-5.09	966346660	86976	105.94	11260	11440	10980	15060	8120	11590	11110.50	2.14	0	5727	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1906	8.79	1.06	12	0.50	1251.00	10358.00	16880	20241203	-34.83	8450	20240117	30.18	16880	-34.83	20241203	8450	30.18	20240117	16880	-34.83	20241203	8450	30.18	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
60	20241219	141226	55	60.00	KOSDAQ			N	N	N	Y	60	N	11090	-500	5	-4.31	638476850	57256	69.74	11260	11440	11000	15060	8120	11590	11151.27	2.14	0	5847	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1922	8.86	1.07	12	0.33	1251.00	10358.00	16880	20241203	-34.30	8450	20240117	31.24	16880	-34.30	20241203	8450	31.24	20240117	16880	-34.30	20241203	8450	31.24	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
61	20241219	131226	55	60.00	KOSDAQ			N	N	N	Y	60	N	11070	-520	5	-4.49	581095780	52088	63.45	11260	11440	11000	15060	8120	11590	11156.04	2.14	0	6630	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1918	8.85	1.07	12	0.30	1251.00	10358.00	16880	20241203	-34.42	8450	20240117	31.01	16880	-34.42	20241203	8450	31.01	20240117	16880	-34.42	20241203	8450	31.01	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
62	20241219	121228	55	60.00	KOSDAQ			N	N	N	Y	60	N	11160	-430	5	-3.71	490026010	43892	53.46	11260	11440	11000	15060	8120	11590	11164.36	2.14	0	6133	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1934	8.92	1.08	12	0.25	1251.00	10358.00	16880	20241203	-33.89	8450	20240117	32.07	16880	-33.89	20241203	8450	32.07	20240117	16880	-33.89	20241203	8450	32.07	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
63	20241219	111225	55	60.00	KOSDAQ			N	N	N	Y	60	N	11190	-400	5	-3.45	447289860	40055	48.79	11260	11440	11000	15060	8120	11590	11166.89	2.14	0	5519	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1939	8.94	1.08	12	0.23	1251.00	10358.00	16880	20241203	-33.71	8450	20240117	32.43	16880	-33.71	20241203	8450	32.43	20240117	16880	-33.71	20241203	8450	32.43	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
64	20241219	101218	55	60.00	KOSDAQ			N	N	N	Y	60	N	11170	-420	5	-3.62	341494130	30545	37.21	11260	11440	11000	15060	8120	11590	11180.03	2.14	0	3694	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1936	8.93	1.08	12	0.18	1251.00	10358.00	16880	20241203	-33.83	8450	20240117	32.19	16880	-33.83	20241203	8450	32.19	20240117	16880	-33.83	20241203	8450	32.19	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
65	20241219	091228	55	60.00	KOSDAQ			N	N	N	Y	60	N	11070	-520	5	-4.49	157554040	14060	17.13	11260	11440	11000	15060	8120	11590	11205.83	2.14	0	2192	12303	11946	11743	11386	11183	11845	11285	17	3470	100	8570	10	1	17330000	1918	8.85	1.07	12	0.08	1251.00	10358.00	16880	20241203	-34.42	8450	20240117	31.01	16880	-34.42	20241203	8450	31.01	20240117	16880	-34.42	20241203	8450	31.01	20240117	3.94	N	377450	100	17 억	370217	N	N	N	N
66	20241218	161221	55	60.00	KOSDAQ			N	N	N	Y	60	N	11590	-440	5	-3.66	960698810	82016	197.90	12080	12100	11540	15630	8430	12030	11713.63	2.18	0	-3353	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2009	9.26	1.12	12	0.47	1251.00	10358.00	16880	20241203	-31.34	8450	20240117	37.16	16880	-31.34	20241203	8450	37.16	20240117	16880	-31.34	20241203	8450	37.16	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
67	20241218	151226	55	60.00	KOSDAQ			N	N	N	Y	60	N	11600	-430	5	-3.57	893796050	76247	183.98	12080	12100	11540	15630	8430	12030	11722.38	2.18	0	-3083	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2010	9.27	1.12	12	0.44	1251.00	10358.00	16880	20241203	-31.28	8450	20240117	37.28	16880	-31.28	20241203	8450	37.28	20240117	16880	-31.28	20241203	8450	37.28	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
68	20241218	141219	55	60.00	KOSDAQ			N	N	N	Y	60	N	11610	-420	5	-3.49	836333470	71296	172.03	12080	12100	11540	15630	8430	12030	11730.44	2.18	0	-3254	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2012	9.28	1.12	12	0.41	1251.00	10358.00	16880	20241203	-31.22	8450	20240117	37.40	16880	-31.22	20241203	8450	37.40	20240117	16880	-31.22	20241203	8450	37.40	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
69	20241218	131224	55	60.00	KOSDAQ			N	N	N	Y	60	N	11590	-440	5	-3.66	800648580	68217	164.60	12080	12100	11540	15630	8430	12030	11736.79	2.18	0	-3370	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2009	9.26	1.12	12	0.39	1251.00	10358.00	16880	20241203	-31.34	8450	20240117	37.16	16880	-31.34	20241203	8450	37.16	20240117	16880	-31.34	20241203	8450	37.16	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
70	20241218	121216	55	60.00	KOSDAQ			N	N	N	Y	60	N	11590	-440	5	-3.66	728195350	61955	149.49	12080	12100	11570	15630	8430	12030	11753.62	2.18	0	-3568	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2009	9.26	1.12	12	0.36	1251.00	10358.00	16880	20241203	-31.34	8450	20240117	37.16	16880	-31.34	20241203	8450	37.16	20240117	16880	-31.34	20241203	8450	37.16	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
71	20241218	111216	55	60.00	KOSDAQ			N	N	N	Y	60	N	11630	-400	5	-3.33	650493790	55248	133.31	12080	12100	11580	15630	8430	12030	11774.07	2.18	0	-3367	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2015	9.30	1.12	12	0.32	1251.00	10358.00	16880	20241203	-31.10	8450	20240117	37.63	16880	-31.10	20241203	8450	37.63	20240117	16880	-31.10	20241203	8450	37.63	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
72	20241218	101223	55	60.00	KOSDAQ			N	N	N	Y	60	N	11690	-340	5	-2.83	448654950	37895	91.44	12080	12100	11610	15630	8430	12030	11839.42	2.18	0	-3066	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2026	9.34	1.13	12	0.22	1251.00	10358.00	16880	20241203	-30.75	8450	20240117	38.34	16880	-30.75	20241203	8450	38.34	20240117	16880	-30.75	20241203	8450	38.34	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
73	20241218	091228	55	60.00	KOSDAQ			N	N	N	Y	60	N	11920	-110	5	-0.91	23583510	1961	4.73	12080	12100	11920	15630	8430	12030	12026.27	2.18	0	-531	12443	12236	12043	11836	11643	12140	11740	17	3600	100	8900	10	1	17330000	2066	9.53	1.15	12	0.01	1251.00	10358.00	16880	20241203	-29.38	8450	20240117	41.07	16880	-29.38	20241203	8450	41.07	20240117	16880	-29.38	20241203	8450	41.07	20240117	3.89	N	377450	100	17 억	377005	N	N	N	N
74	20241217	161219	55	60.00	KOSDAQ			N	N	N	Y	60	N	12030	-60	5	-0.50	493788700	41205	62.57	12160	12250	11850	15710	8470	12090	11983.71	2.20	0	-1007	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2085	9.62	1.16	12	0.24	1251.00	10358.00	16880	20241203	-28.73	8450	20240117	42.37	16880	-28.73	20241203	8450	42.37	20240117	16880	-28.73	20241203	8450	42.37	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
75	20241217	151224	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	-50	5	-0.41	473752180	39538	60.04	12160	12250	11850	15710	8470	12090	11982.20	2.20	0	-885	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2087	9.62	1.16	12	0.23	1251.00	10358.00	16880	20241203	-28.67	8450	20240117	42.49	16880	-28.67	20241203	8450	42.49	20240117	16880	-28.67	20241203	8450	42.49	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
76	20241217	141214	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	-50	5	-0.41	382608250	31943	48.51	12160	12250	11850	15710	8470	12090	11977.84	2.20	0	-3659	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2087	9.62	1.16	12	0.18	1251.00	10358.00	16880	20241203	-28.67	8450	20240117	42.49	16880	-28.67	20241203	8450	42.49	20240117	16880	-28.67	20241203	8450	42.49	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
77	20241217	131210	55	60.00	KOSDAQ			N	N	N	Y	60	N	11940	-150	5	-1.24	349660720	29180	44.31	12160	12250	11850	15710	8470	12090	11982.89	2.20	0	-4208	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2069	9.54	1.15	12	0.17	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	16880	-29.27	20241203	8450	41.30	20240117	16880	-29.27	20241203	8450	41.30	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
78	20241217	121137	55	60.00	KOSDAQ			N	N	N	Y	60	N	11960	-130	5	-1.08	328985560	27452	41.69	12160	12250	11850	15710	8470	12090	11984.03	2.20	0	-3753	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2073	9.56	1.15	12	0.16	1251.00	10358.00	16880	20241203	-29.15	8450	20240117	41.54	16880	-29.15	20241203	8450	41.54	20240117	16880	-29.15	20241203	8450	41.54	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
79	20241217	111159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11880	-210	5	-1.74	300000740	25024	38.00	12160	12250	11850	15710	8470	12090	11988.52	2.20	0	-4169	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2059	9.50	1.15	12	0.14	1251.00	10358.00	16880	20241203	-29.62	8450	20240117	40.59	16880	-29.62	20241203	8450	40.59	20240117	16880	-29.62	20241203	8450	40.59	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
80	20241217	101205	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	-90	5	-0.74	177390830	14734	22.37	12160	12250	11930	15710	8470	12090	12039.56	2.20	0	-4113	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2080	9.59	1.16	12	0.09	1251.00	10358.00	16880	20241203	-28.91	8450	20240117	42.01	16880	-28.91	20241203	8450	42.01	20240117	16880	-28.91	20241203	8450	42.01	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
81	20241217	091221	55	60.00	KOSDAQ			N	N	N	Y	60	N	12110	20	2	0.17	42589690	3512	5.33	12160	12250	12090	15710	8470	12090	12126.90	2.20	0	-2552	13056	12572	12306	11822	11556	12440	11690	17	3620	100	8940	10	1	17330000	2099	9.68	1.17	12	0.02	1251.00	10358.00	16880	20241203	-28.26	8450	20240117	43.31	16880	-28.26	20241203	8450	43.31	20240117	16880	-28.26	20241203	8450	43.31	20240117	3.81	N	377450	100	17 억	382054	N	N	N	N
82	20241216	161211	55	60.00	KOSDAQ			N	N	N	Y	60	N	12090	-450	5	-3.59	794365970	64931	105.32	12500	12790	12040	16300	8780	12540	12234.00	2.34	0	-18936	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2095	9.66	1.17	12	0.37	1251.00	10358.00	16880	20241203	-28.38	8450	20240117	43.08	16880	-28.38	20241203	8450	43.08	20240117	16880	-28.38	20241203	8450	43.08	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
83	20241216	151221	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	-500	5	-3.99	771806210	63063	102.29	12500	12790	12040	16300	8780	12540	12238.65	2.34	0	-18029	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2087	9.62	1.16	12	0.36	1251.00	10358.00	16880	20241203	-28.67	8450	20240117	42.49	16880	-28.67	20241203	8450	42.49	20240117	16880	-28.67	20241203	8450	42.49	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
84	20241216	141219	55	60.00	KOSDAQ			N	N	N	Y	60	N	12090	-450	5	-3.59	694879920	56688	91.95	12500	12790	12060	16300	8780	12540	12257.97	2.34	0	-15974	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2095	9.66	1.17	12	0.33	1251.00	10358.00	16880	20241203	-28.38	8450	20240117	43.08	16880	-28.38	20241203	8450	43.08	20240117	16880	-28.38	20241203	8450	43.08	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
85	20241216	131220	55	60.00	KOSDAQ			N	N	N	Y	60	N	12080	-460	5	-3.67	641243400	52252	84.75	12500	12790	12080	16300	8780	12540	12272.13	2.34	0	-13864	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2093	9.66	1.17	12	0.30	1251.00	10358.00	16880	20241203	-28.44	8450	20240117	42.96	16880	-28.44	20241203	8450	42.96	20240117	16880	-28.44	20241203	8450	42.96	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
86	20241216	121219	55	60.00	KOSDAQ			N	N	N	Y	60	N	12130	-410	5	-3.27	558418500	45412	73.66	12500	12790	12130	16300	8780	12540	12296.72	2.34	0	-12475	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2102	9.70	1.17	12	0.26	1251.00	10358.00	16880	20241203	-28.14	8450	20240117	43.55	16880	-28.14	20241203	8450	43.55	20240117	16880	-28.14	20241203	8450	43.55	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
87	20241216	111218	55	60.00	KOSDAQ			N	N	N	Y	60	N	12220	-320	5	-2.55	445526860	36140	58.62	12500	12790	12190	16300	8780	12540	12327.80	2.34	0	-8301	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2118	9.77	1.18	12	0.21	1251.00	10358.00	16880	20241203	-27.61	8450	20240117	44.62	16880	-27.61	20241203	8450	44.62	20240117	16880	-27.61	20241203	8450	44.62	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
88	20241216	101220	55	60.00	KOSDAQ			N	N	N	Y	60	N	12230	-310	5	-2.47	359217520	29081	47.17	12500	12790	12230	16300	8780	12540	12352.31	2.34	0	-6734	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2119	9.78	1.18	12	0.17	1251.00	10358.00	16880	20241203	-27.55	8450	20240117	44.73	16880	-27.55	20241203	8450	44.73	20240117	16880	-27.55	20241203	8450	44.73	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
89	20241216	091220	55	60.00	KOSDAQ			N	N	N	Y	60	N	12520	-20	5	-0.16	56606180	4515	7.32	12500	12790	12450	16300	8780	12540	12537.36	2.34	0	21	12986	12762	12596	12372	12206	12680	12290	17	3760	100	9270	10	1	17330000	2170	10.01	1.21	12	0.03	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	16880	-25.83	20241203	8450	48.17	20240117	16880	-25.83	20241203	8450	48.17	20240117	3.78	N	377450	100	17 억	404906	N	N	N	N
90	20241213	161211	55	60.00	KOSDAQ			N	N	N	Y	60	N	12540	-370	5	-2.87	765464270	61139	40.43	12820	12820	12430	16780	9040	12910	12520.04	2.48	0	-21692	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2173	10.02	1.21	12	0.35	1251.00	10358.00	16880	20241203	-25.71	8450	20240117	48.40	16880	-25.71	20241203	8450	48.40	20240117	16880	-25.71	20241203	8450	48.40	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
91	20241213	151217	55	60.00	KOSDAQ			N	N	N	Y	60	N	12490	-420	5	-3.25	706101210	56396	37.30	12820	12820	12430	16780	9040	12910	12520.39	2.48	0	-19573	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2165	9.98	1.21	12	0.33	1251.00	10358.00	16880	20241203	-26.01	8450	20240117	47.81	16880	-26.01	20241203	8450	47.81	20240117	16880	-26.01	20241203	8450	47.81	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
92	20241213	141216	55	60.00	KOSDAQ			N	N	N	Y	60	N	12490	-420	5	-3.25	631693570	50444	33.36	12820	12820	12430	16780	9040	12910	12522.64	2.48	0	-17755	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2165	9.98	1.21	12	0.29	1251.00	10358.00	16880	20241203	-26.01	8450	20240117	47.81	16880	-26.01	20241203	8450	47.81	20240117	16880	-26.01	20241203	8450	47.81	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
93	20241213	131217	55	60.00	KOSDAQ			N	N	N	Y	60	N	12480	-430	5	-3.33	560899450	44776	29.61	12820	12820	12430	16780	9040	12910	12526.75	2.48	0	-16082	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2163	9.98	1.20	12	0.26	1251.00	10358.00	16880	20241203	-26.07	8450	20240117	47.69	16880	-26.07	20241203	8450	47.69	20240117	16880	-26.07	20241203	8450	47.69	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
94	20241213	121216	55	60.00	KOSDAQ			N	N	N	Y	60	N	12520	-390	5	-3.02	503514570	40185	26.58	12820	12820	12430	16780	9040	12910	12529.88	2.48	0	-16576	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2170	10.01	1.21	12	0.23	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	16880	-25.83	20241203	8450	48.17	20240117	16880	-25.83	20241203	8450	48.17	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
95	20241213	111214	55	60.00	KOSDAQ			N	N	N	Y	60	N	12500	-410	5	-3.18	445787430	35585	23.53	12820	12820	12430	16780	9040	12910	12527.35	2.48	0	-15294	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2166	9.99	1.21	12	0.21	1251.00	10358.00	16880	20241203	-25.95	8450	20240117	47.93	16880	-25.95	20241203	8450	47.93	20240117	16880	-25.95	20241203	8450	47.93	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
96	20241213	101207	55	60.00	KOSDAQ			N	N	N	Y	60	N	12510	-400	5	-3.10	290789110	23160	15.32	12820	12820	12430	16780	9040	12910	12555.60	2.48	0	-12105	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2168	10.00	1.21	12	0.13	1251.00	10358.00	16880	20241203	-25.89	8450	20240117	48.05	16880	-25.89	20241203	8450	48.05	20240117	16880	-25.89	20241203	8450	48.05	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
97	20241213	091209	55	60.00	KOSDAQ			N	N	N	Y	60	N	12620	-290	5	-2.25	66502360	5244	3.47	12820	12820	12580	16780	9040	12910	12681.44	2.48	0	-917	13796	13352	12746	12302	11696	13575	12525	17	3870	100	9550	10	1	17330000	2187	10.09	1.22	12	0.03	1251.00	10358.00	16880	20241203	-25.24	8450	20240117	49.35	16880	-25.24	20241203	8450	49.35	20240117	16880	-25.24	20241203	8450	49.35	20240117	3.80	N	377450	100	17 억	430407	N	N	N	N
98	20241212	161214	55	60.00	KOSDAQ			N	N	N	Y	60	N	12910	910	2	7.58	1913669750	150767	122.46	12280	13190	12140	15600	8400	12000	12692.67	2.44	0	14783	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2237	10.32	1.25	12	0.87	1251.00	10358.00	16880	20241203	-23.52	8450	20240117	52.78	16880	-23.52	20241203	8450	52.78	20240117	16880	-23.52	20241203	8450	52.78	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
99	20241212	151208	55	60.00	KOSDAQ			N	N	N	Y	60	N	12880	880	2	7.33	1850848900	145898	118.51	12280	13190	12140	15600	8400	12000	12685.91	2.44	0	13928	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2232	10.30	1.24	12	0.84	1251.00	10358.00	16880	20241203	-23.70	8450	20240117	52.43	16880	-23.70	20241203	8450	52.43	20240117	16880	-23.70	20241203	8450	52.43	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
100	20241212	141205	55	60.00	KOSDAQ			N	N	N	Y	60	N	12790	790	2	6.58	1734122870	136810	111.13	12280	13190	12140	15600	8400	12000	12675.41	2.44	0	14540	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2217	10.22	1.23	12	0.79	1251.00	10358.00	16880	20241203	-24.23	8450	20240117	51.36	16880	-24.23	20241203	8450	51.36	20240117	16880	-24.23	20241203	8450	51.36	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
101	20241212	131154	55	60.00	KOSDAQ			N	N	N	Y	60	N	12650	650	2	5.42	1505437410	118989	96.65	12280	13190	12140	15600	8400	12000	12651.90	2.44	0	16392	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2192	10.11	1.22	12	0.69	1251.00	10358.00	16880	20241203	-25.06	8450	20240117	49.70	16880	-25.06	20241203	8450	49.70	20240117	16880	-25.06	20241203	8450	49.70	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
102	20241212	121148	55	60.00	KOSDAQ			N	N	N	Y	60	N	12540	540	2	4.50	1339532870	105789	85.93	12280	13190	12140	15600	8400	12000	12662.31	2.44	0	17303	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2173	10.02	1.21	12	0.61	1251.00	10358.00	16880	20241203	-25.71	8450	20240117	48.40	16880	-25.71	20241203	8450	48.40	20240117	16880	-25.71	20241203	8450	48.40	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
103	20241212	111159	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	570	2	4.75	1265857740	99921	81.16	12280	13190	12140	15600	8400	12000	12668.59	2.44	0	17965	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2178	10.05	1.21	12	0.58	1251.00	10358.00	16880	20241203	-25.53	8450	20240117	48.76	16880	-25.53	20241203	8450	48.76	20240117	16880	-25.53	20241203	8450	48.76	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
104	20241212	101156	55	60.00	KOSDAQ			N	N	N	Y	60	N	12760	760	2	6.33	973700430	76849	62.42	12280	13190	12140	15600	8400	12000	12670.31	2.44	0	18376	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2211	10.20	1.23	12	0.44	1251.00	10358.00	16880	20241203	-24.41	8450	20240117	51.01	16880	-24.41	20241203	8450	51.01	20240117	16880	-24.41	20241203	8450	51.01	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
105	20241212	091207	55	60.00	KOSDAQ			N	N	N	Y	60	N	12390	390	2	3.25	135635460	11065	8.99	12280	12390	12140	15600	8400	12000	12258.06	2.44	0	1278	12846	12422	12066	11642	11286	12635	11855	17	3600	100	8880	10	1	17330000	2147	9.90	1.20	12	0.06	1251.00	10358.00	16880	20241203	-26.60	8450	20240117	46.63	16880	-26.60	20241203	8450	46.63	20240117	16880	-26.60	20241203	8450	46.63	20240117	3.90	N	377450	100	17 억	423123	N	N	N	N
106	20241211	161200	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	100	2	0.84	1490523170	122894	97.63	11800	12490	11710	15470	8330	11900	12128.68	2.42	0	6761	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2080	9.59	1.16	12	0.71	1251.00	10358.00	16880	20241203	-28.91	8450	20240117	42.01	16880	-28.91	20241203	8450	42.01	20240117	16880	-28.91	20241203	8450	42.01	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
107	20241211	151119	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	100	2	0.84	1407322150	115943	92.11	11800	12490	11710	15470	8330	11900	12138.16	2.42	0	9510	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2080	9.59	1.16	12	0.67	1251.00	10358.00	16880	20241203	-28.91	8450	20240117	42.01	16880	-28.91	20241203	8450	42.01	20240117	16880	-28.91	20241203	8450	42.01	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
108	20241211	141209	55	60.00	KOSDAQ			N	N	N	Y	60	N	12030	130	2	1.09	1266610480	104225	82.80	11800	12490	11710	15470	8330	11900	12152.78	2.42	0	10362	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2085	9.62	1.16	12	0.60	1251.00	10358.00	16880	20241203	-28.73	8450	20240117	42.37	16880	-28.73	20241203	8450	42.37	20240117	16880	-28.73	20241203	8450	42.37	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
109	20241211	131210	55	60.00	KOSDAQ			N	N	N	Y	60	N	12090	190	2	1.60	1164609760	95753	76.07	11800	12490	11710	15470	8330	11900	12162.79	2.42	0	12739	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2095	9.66	1.17	12	0.55	1251.00	10358.00	16880	20241203	-28.38	8450	20240117	43.08	16880	-28.38	20241203	8450	43.08	20240117	16880	-28.38	20241203	8450	43.08	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
110	20241211	121212	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	140	2	1.18	1135605250	93352	74.16	11800	12490	11710	15470	8330	11900	12164.91	2.42	0	13820	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2087	9.62	1.16	12	0.54	1251.00	10358.00	16880	20241203	-28.67	8450	20240117	42.49	16880	-28.67	20241203	8450	42.49	20240117	16880	-28.67	20241203	8450	42.49	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
111	20241211	111207	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	140	2	1.18	1108380060	91094	72.37	11800	12490	11710	15470	8330	11900	12167.58	2.42	0	13474	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2087	9.62	1.16	12	0.53	1251.00	10358.00	16880	20241203	-28.67	8450	20240117	42.49	16880	-28.67	20241203	8450	42.49	20240117	16880	-28.67	20241203	8450	42.49	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
112	20241211	101207	55	60.00	KOSDAQ			N	N	N	Y	60	N	12130	230	2	1.93	981842590	80638	64.06	11800	12490	11710	15470	8330	11900	12176.11	2.42	0	16947	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2102	9.70	1.17	12	0.47	1251.00	10358.00	16880	20241203	-28.14	8450	20240117	43.55	16880	-28.14	20241203	8450	43.55	20240117	16880	-28.14	20241203	8450	43.55	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
113	20241211	091213	55	60.00	KOSDAQ			N	N	N	Y	60	N	12180	280	2	2.35	365550960	30538	24.26	11800	12370	11710	15470	8330	11900	11970.48	2.42	0	15258	12393	12146	11753	11506	11113	12270	11630	17	3570	100	8800	10	1	17330000	2111	9.74	1.18	12	0.18	1251.00	10358.00	16880	20241203	-27.84	8450	20240117	44.14	16880	-27.84	20241203	8450	44.14	20240117	16880	-27.84	20241203	8450	44.14	20240117	4.21	N	377450	100	17 억	419998	N	N	N	N
114	20241210	161157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	430	2	3.75	1458522500	124623	45.05	11440	12000	11360	14910	8030	11470	11703.00	2.48	0	-5822	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2062	9.51	1.15	12	0.72	1251.00	10358.00	16880	20241203	-29.50	8450	20240117	40.83	16880	-29.50	20241203	8450	40.83	20240117	16880	-29.50	20241203	8450	40.83	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
115	20241210	151159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11980	510	2	4.45	1384111870	118406	42.80	11440	12000	11360	14910	8030	11470	11689.56	2.48	0	-6018	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2076	9.58	1.16	12	0.68	1251.00	10358.00	16880	20241203	-29.03	8450	20240117	41.78	16880	-29.03	20241203	8450	41.78	20240117	16880	-29.03	20241203	8450	41.78	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
116	20241210	141159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11940	470	2	4.10	1196255420	102719	37.13	11440	12000	11360	14910	8030	11470	11645.92	2.48	0	-7436	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2069	9.54	1.15	12	0.59	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	16880	-29.27	20241203	8450	41.30	20240117	16880	-29.27	20241203	8450	41.30	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
117	20241210	131201	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	430	2	3.75	1049604410	90449	32.70	11440	11960	11360	14910	8030	11470	11604.39	2.48	0	-7293	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2062	9.51	1.15	12	0.52	1251.00	10358.00	16880	20241203	-29.50	8450	20240117	40.83	16880	-29.50	20241203	8450	40.83	20240117	16880	-29.50	20241203	8450	40.83	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
118	20241210	121159	55	60.00	KOSDAQ			N	N	N	Y	60	N	11660	190	2	1.66	847931800	73426	26.54	11440	11870	11360	14910	8030	11470	11548.12	2.48	0	-3823	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2021	9.32	1.13	12	0.42	1251.00	10358.00	16880	20241203	-30.92	8450	20240117	37.99	16880	-30.92	20241203	8450	37.99	20240117	16880	-30.92	20241203	8450	37.99	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
119	20241210	111158	55	60.00	KOSDAQ			N	N	N	Y	60	N	11540	70	2	0.61	744188880	64497	23.31	11440	11870	11360	14910	8030	11470	11538.36	2.48	0	-602	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2000	9.22	1.11	12	0.37	1251.00	10358.00	16880	20241203	-31.64	8450	20240117	36.57	16880	-31.64	20241203	8450	36.57	20240117	16880	-31.64	20241203	8450	36.57	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
120	20241210	101200	55	60.00	KOSDAQ			N	N	N	Y	60	N	11530	60	2	0.52	442952240	38185	13.80	11440	11870	11440	14910	8030	11470	11600.19	2.48	0	676	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	1998	9.22	1.11	12	0.22	1251.00	10358.00	16880	20241203	-31.69	8450	20240117	36.45	16880	-31.69	20241203	8450	36.45	20240117	16880	-31.69	20241203	8450	36.45	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
121	20241210	091207	55	60.00	KOSDAQ			N	N	N	Y	60	N	11750	280	2	2.44	180240420	15578	5.63	11440	11800	11440	14910	8030	11470	11570.24	2.48	0	1776	13263	12366	11913	11016	10563	12140	10790	17	3440	100	8480	10	1	17330000	2036	9.39	1.13	12	0.09	1251.00	10358.00	16880	20241203	-30.39	8450	20240117	39.05	16880	-30.39	20241203	8450	39.05	20240117	16880	-30.39	20241203	8450	39.05	20240117	4.24	N	377450	100	17 억	430548	N	N	N	N
122	20241209	161155	55	60.00	KOSDAQ			N	N	N	Y	60	N	11470	-1600	5	-12.24	3236255960	274659	128.46	12600	12810	11460	16990	9150	13070	11782.79	2.44	0	12130	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	1988	9.17	1.11	12	1.58	1251.00	10358.00	16880	20241203	-32.05	8450	20240117	35.74	16880	-32.05	20241203	8450	35.74	20240117	16880	-32.05	20241203	8450	35.74	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
123	20241209	151157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11620	-1450	5	-11.09	2960631130	250749	117.28	12600	12810	11460	16990	9150	13070	11806.80	2.44	0	9853	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2014	9.29	1.12	12	1.45	1251.00	10358.00	16880	20241203	-31.16	8450	20240117	37.51	16880	-31.16	20241203	8450	37.51	20240117	16880	-31.16	20241203	8450	37.51	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
124	20241209	141156	55	60.00	KOSDAQ			N	N	N	Y	60	N	11620	-1450	5	-11.09	2732206880	231131	108.10	12600	12810	11460	16990	9150	13070	11820.65	2.44	0	7773	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2014	9.29	1.12	12	1.33	1251.00	10358.00	16880	20241203	-31.16	8450	20240117	37.51	16880	-31.16	20241203	8450	37.51	20240117	16880	-31.16	20241203	8450	37.51	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
125	20241209	131201	55	60.00	KOSDAQ			N	N	N	Y	60	N	11890	-1180	5	-9.03	2138899100	180368	84.36	12600	12810	11460	16990	9150	13070	11858.06	2.44	0	9790	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2061	9.50	1.15	12	1.04	1251.00	10358.00	16880	20241203	-29.56	8450	20240117	40.71	16880	-29.56	20241203	8450	40.71	20240117	16880	-29.56	20241203	8450	40.71	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
126	20241209	121156	55	60.00	KOSDAQ			N	N	N	Y	60	N	11670	-1400	5	-10.71	2043238280	172259	80.57	12600	12810	11460	16990	9150	13070	11860.94	2.44	0	11832	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2022	9.33	1.13	12	0.99	1251.00	10358.00	16880	20241203	-30.86	8450	20240117	38.11	16880	-30.86	20241203	8450	38.11	20240117	16880	-30.86	20241203	8450	38.11	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
127	20241209	111157	55	60.00	KOSDAQ			N	N	N	Y	60	N	11850	-1220	5	-9.33	1839140160	154837	72.42	12600	12810	11460	16990	9150	13070	11877.37	2.44	0	9591	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2054	9.47	1.14	12	0.89	1251.00	10358.00	16880	20241203	-29.80	8450	20240117	40.24	16880	-29.80	20241203	8450	40.24	20240117	16880	-29.80	20241203	8450	40.24	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
128	20241209	101153	55	60.00	KOSDAQ			N	N	N	Y	60	N	11830	-1240	5	-9.49	1554328860	130603	61.08	12600	12810	11460	16990	9150	13070	11900.55	2.44	0	12519	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2050	9.46	1.14	12	0.75	1251.00	10358.00	16880	20241203	-29.92	8450	20240117	40.00	16880	-29.92	20241203	8450	40.00	20240117	16880	-29.92	20241203	8450	40.00	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
129	20241209	091147	55	60.00	KOSDAQ			N	N	N	Y	60	N	11990	-1080	5	-8.26	668595460	55345	25.89	12600	12810	11460	16990	9150	13070	12079.25	2.44	0	11055	14443	13756	13083	12396	11723	14100	12740	17	3920	100	9670	10	1	17330000	2078	9.58	1.16	12	0.32	1251.00	10358.00	16880	20241203	-28.97	8450	20240117	41.89	16880	-28.97	20241203	8450	41.89	20240117	16880	-28.97	20241203	8450	41.89	20240117	4.26	N	377450	100	17 억	422679	N	N	N	N
130	20241206	161146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	170	2	1.32	2797444230	212969	32.96	12900	13770	12410	16770	9030	12900	13135.62	2.49	0	-8149	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2265	10.45	1.26	12	1.23	1251.00	10358.00	16880	20241203	-22.57	8420	20231129	55.23	16880	-22.57	20241203	8450	54.67	20240117	16880	-22.57	20241203	8450	54.67	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
131	20241206	151151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12960	60	2	0.47	2628845240	199988	30.95	12900	13770	12410	16770	9030	12900	13145.07	2.49	0	-9860	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2246	10.36	1.25	12	1.15	1251.00	10358.00	16880	20241203	-23.22	8420	20231129	53.92	16880	-23.22	20241203	8450	53.37	20240117	16880	-23.22	20241203	8450	53.37	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
132	20241206	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	110	2	0.85	2432019410	184850	28.61	12900	13770	12410	16770	9030	12900	13156.78	2.49	0	-8658	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2255	10.40	1.26	12	1.07	1251.00	10358.00	16880	20241203	-22.93	8420	20231129	54.51	16880	-22.93	20241203	8450	53.96	20240117	16880	-22.93	20241203	8450	53.96	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
133	20241206	131148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	100	2	0.78	2274802710	172767	26.74	12900	13770	12410	16770	9030	12900	13166.95	2.49	0	-5890	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2253	10.39	1.26	12	1.00	1251.00	10358.00	16880	20241203	-22.99	8420	20231129	54.39	16880	-22.99	20241203	8450	53.85	20240117	16880	-22.99	20241203	8450	53.85	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
134	20241206	121139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	320	2	2.48	2141038540	162562	25.16	12900	13770	12410	16770	9030	12900	13170.66	2.49	0	-2385	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2291	10.57	1.28	12	0.94	1251.00	10358.00	16880	20241203	-21.68	8420	20231129	57.01	16880	-21.68	20241203	8450	56.45	20240117	16880	-21.68	20241203	8450	56.45	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
135	20241206	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	400	2	3.10	2023881000	153748	23.79	12900	13770	12410	16770	9030	12900	13163.70	2.49	0	-729	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2305	10.63	1.28	12	0.89	1251.00	10358.00	16880	20241203	-21.21	8420	20231129	57.96	16880	-21.21	20241203	8450	57.40	20240117	16880	-21.21	20241203	8450	57.40	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
136	20241206	101138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	700	2	5.43	1380590930	105401	16.31	12900	13770	12410	16770	9030	12900	13098.54	2.49	0	-7650	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2357	10.87	1.31	12	0.61	1251.00	10358.00	16880	20241203	-19.43	8420	20231129	61.52	16880	-19.43	20241203	8450	60.95	20240117	16880	-19.43	20241203	8450	60.95	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
137	20241206	091148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12510	-390	5	-3.02	220146640	17455	2.70	12900	12930	12490	16770	9030	12900	12611.56	2.49	0	493	14820	13860	13240	12280	11660	13550	11970	17	3870	100	9540	10	1	17330000	2168	10.00	1.21	12	0.10	1251.00	10358.00	16880	20241203	-25.89	8420	20231129	48.57	16880	-25.89	20241203	8450	48.05	20240117	16880	-25.89	20241203	8450	48.05	20240117	3.84	N	377450	100	17 억	430823	N	N	N	N
138	20241205	161123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	-100	5	-0.77	8640905140	641216	41.55	12910	14200	12620	16900	9100	13000	13476.11	2.62	0	-22745	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2236	10.31	1.25	12	3.70	1251.00	10358.00	16880	20241203	-23.58	8420	20231129	53.21	16880	-23.58	20241203	8450	52.66	20240117	16880	-23.58	20241203	8450	52.66	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
139	20241205	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12970	-30	5	-0.23	8513284060	631329	40.91	12910	14200	12620	16900	9100	13000	13484.73	2.62	0	-21371	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2248	10.37	1.25	12	3.64	1251.00	10358.00	16880	20241203	-23.16	8420	20231129	54.04	16880	-23.16	20241203	8450	53.49	20240117	16880	-23.16	20241203	8450	53.49	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
140	20241205	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	100	2	0.77	8086906970	598581	38.79	12910	14200	12620	16900	9100	13000	13510.16	2.62	0	-20445	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2270	10.47	1.26	12	3.45	1251.00	10358.00	16880	20241203	-22.39	8420	20231129	55.58	16880	-22.39	20241203	8450	55.03	20240117	16880	-22.39	20241203	8450	55.03	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
141	20241205	131127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	360	2	2.77	7813652040	577900	37.45	12910	14200	12620	16900	9100	13000	13520.80	2.62	0	-20347	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2315	10.68	1.29	12	3.33	1251.00	10358.00	16880	20241203	-20.85	8420	20231129	58.67	16880	-20.85	20241203	8450	58.11	20240117	16880	-20.85	20241203	8450	58.11	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
142	20241205	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	300	2	2.31	7533240170	556912	36.09	12910	14200	12620	16900	9100	13000	13526.84	2.62	0	-14826	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2305	10.63	1.28	12	3.21	1251.00	10358.00	16880	20241203	-21.21	8420	20231129	57.96	16880	-21.21	20241203	8450	57.40	20240117	16880	-21.21	20241203	8450	57.40	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
143	20241205	111125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	170	2	1.31	7323800250	541061	35.06	12910	14200	12620	16900	9100	13000	13536.04	2.62	0	-14744	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2282	10.53	1.27	12	3.12	1251.00	10358.00	16880	20241203	-21.98	8420	20231129	56.41	16880	-21.98	20241203	8450	55.86	20240117	16880	-21.98	20241203	8450	55.86	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
144	20241205	101124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	630	2	4.85	6505209660	480204	31.12	12910	14200	12620	16900	9100	13000	13546.81	2.62	0	-7808	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2362	10.90	1.32	12	2.77	1251.00	10358.00	16880	20241203	-19.25	8420	20231129	61.88	16880	-19.25	20241203	8450	61.30	20240117	16880	-19.25	20241203	8450	61.30	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
145	20241205	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-230	5	-1.77	191242610	14945	0.97	12910	12910	12650	16900	9100	13000	12795.88	2.62	0	-5593	16686	14842	13456	11612	10226	14150	10920	17	3900	100	9620	10	1	17330000	2213	10.21	1.23	12	0.09	1251.00	10358.00	16880	20241203	-24.35	8420	20231129	51.66	16880	-24.35	20241203	8450	51.12	20240117	16880	-24.35	20241203	8450	51.12	20240117	3.74	N	377450	100	17 억	453468	N	N	N	N
146	20241204	161105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	-3640	5	-21.88	20849087740	1537445	349.17	15300	15300	12070	21600	11650	16640	13561.15	3.67	0	-187671	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2253	10.39	1.26	12	8.87	1251.00	10358.00	16880	20241203	-22.99	8420	20231129	54.39	16880	-22.99	20241203	8450	53.85	20240117	16880	-22.99	20241203	8450	53.85	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
147	20241204	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-3890	5	-23.38	20331093920	1496810	339.94	15300	15300	12070	21600	11650	16640	13582.83	3.67	0	-190833	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2210	10.19	1.23	12	8.64	1251.00	10358.00	16880	20241203	-24.47	8420	20231129	51.43	16880	-24.47	20241203	8450	50.89	20240117	16880	-24.47	20241203	8450	50.89	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
148	20241204	141108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-4150	5	-24.94	16320604200	1191185	270.53	15300	15300	12070	21600	11650	16640	13701.00	3.67	0	-191034	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2165	9.98	1.21	12	6.87	1251.00	10358.00	16880	20241203	-26.01	8420	20231129	48.34	16880	-26.01	20241203	8450	47.81	20240117	16880	-26.01	20241203	8450	47.81	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
149	20241204	131102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-4040	5	-24.28	14389026670	1034805	235.02	15300	15300	12540	21600	11650	16640	13904.90	3.67	0	-200634	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2184	10.07	1.22	12	5.97	1251.00	10358.00	16880	20241203	-25.36	8420	20231129	49.64	16880	-25.36	20241203	8450	49.11	20240117	16880	-25.36	20241203	8450	49.11	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
150	20241204	121057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-3470	5	-20.85	12690003460	902654	205.00	15300	15300	13080	21600	11650	16640	14058.38	3.67	0	-203970	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2282	10.53	1.27	12	5.21	1251.00	10358.00	16880	20241203	-21.98	8420	20231129	56.41	16880	-21.98	20241203	8450	55.86	20240117	16880	-21.98	20241203	8450	55.86	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
151	20241204	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-3280	5	-19.71	11846753880	839289	190.61	15300	15300	13200	21600	11650	16640	14115.05	3.67	0	-197426	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2315	10.68	1.29	12	4.84	1251.00	10358.00	16880	20241203	-20.85	8420	20231129	58.67	16880	-20.85	20241203	8450	58.11	20240117	16880	-20.85	20241203	8450	58.11	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
152	20241204	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-2770	5	-16.65	10278364880	723412	164.30	15300	15300	13370	21600	11650	16640	14207.97	3.67	0	-173150	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2404	11.09	1.34	12	4.17	1251.00	10358.00	16880	20241203	-17.83	8420	20231129	64.73	16880	-17.83	20241203	8450	64.14	20240117	16880	-17.83	20241203	8450	64.14	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
153	20241204	091109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14200	-2440	5	-14.66	4276698310	292270	66.38	15300	15300	13910	21600	11650	16640	14632.28	3.67	0	-59173	17826	17232	16286	15692	14746	17530	15990	17	4960	100	12310	10	1	17330000	2461	11.35	1.37	12	1.69	1251.00	10358.00	16880	20241203	-15.88	8420	20231129	68.65	16880	-15.88	20241203	8450	68.05	20240117	16880	-15.88	20241203	8450	68.05	20240117	3.65	N	377450	100	17 억	635958	N	N	N	N
154	20241203	161154	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16640	1240	2	8.05	6819987920	421477	204.66	15800	16880	15340	20000	10780	15400	16180.37	3.45	0	44026	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2884	13.30	1.61	12	2.43	1251.00	10358.00	16880	20241203	-1.42	8420	20231129	97.62	16880	-1.42	20241203	8450	96.92	20240117	16880	-1.42	20241203	8450	96.92	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
155	20241203	151239	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16720	1320	2	8.57	6607392260	408707	198.46	15800	16880	15340	20000	10780	15400	16166.57	3.45	0	41489	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2898	13.37	1.61	12	2.36	1251.00	10358.00	16880	20241203	-0.95	8420	20231129	98.57	16880	-0.95	20241203	8450	97.87	20240117	16880	-0.95	20241203	8450	97.87	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
156	20241203	141214	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16250	850	2	5.52	3714752080	234358	113.80	15800	16400	15340	20000	10780	15400	15850.76	3.45	0	29188	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2816	12.99	1.57	12	1.35	1251.00	10358.00	16400	20241203	-0.91	8420	20231129	92.99	16400	-0.91	20241203	8450	92.31	20240117	16400	-0.91	20241203	8450	92.31	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
157	20241203	131213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	550	2	3.57	2095601610	133812	64.98	15800	16000	15340	20000	10780	15400	15660.79	3.45	0	21444	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2764	12.75	1.54	12	0.77	1251.00	10358.00	16230	20241202	-1.73	8420	20231129	89.43	16230	-1.73	20241202	8450	88.76	20240117	16230	-1.73	20241202	8450	88.76	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
158	20241203	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	420	2	2.73	1648243830	105697	51.32	15800	15920	15340	20000	10780	15400	15594.05	3.45	0	22385	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2742	12.65	1.53	12	0.61	1251.00	10358.00	16230	20241202	-2.53	8420	20231129	87.89	16230	-2.53	20241202	8450	87.22	20240117	16230	-2.53	20241202	8450	87.22	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
159	20241203	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	120	2	0.78	1116544840	71960	34.94	15800	15800	15340	20000	10780	15400	15516.19	3.45	0	5592	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2690	12.41	1.50	12	0.42	1251.00	10358.00	16230	20241202	-4.37	8420	20231129	84.32	16230	-4.37	20241202	8450	83.67	20240117	16230	-4.37	20241202	8450	83.67	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
160	20241203	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	120	2	0.78	876451110	56413	27.39	15800	15800	15400	20000	10780	15400	15536.33	3.45	0	8363	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2690	12.41	1.50	12	0.33	1251.00	10358.00	16230	20241202	-4.37	8420	20231129	84.32	16230	-4.37	20241202	8450	83.67	20240117	16230	-4.37	20241202	8450	83.67	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
161	20241203	091141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	70	2	0.45	204678150	13080	6.35	15800	15800	15460	20000	10780	15400	15648.18	3.45	0	654	16693	16046	15583	14936	14473	16370	15260	17	4600	100	11390	10	1	17330000	2681	12.37	1.49	12	0.08	1251.00	10358.00	16230	20241202	-4.68	8420	20231129	83.73	16230	-4.68	20241202	8450	83.08	20240117	16230	-4.68	20241202	8450	83.08	20240117	3.68	N	377450	100	17 억	597790	N	N	N	N
162	20241202	161123	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15400	480	2	3.22	3216015980	205565	216.93	15120	16230	15120	19390	10450	14920	15644.77	3.28	0	28751	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2669	12.31	1.49	12	1.19	1251.00	10358.00	16230	20241202	-5.11	8420	20231129	82.90	16230	-5.11	20241202	8450	82.25	20240117	16230	-5.11	20241202	8450	82.25	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
163	20241202	151333	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15400	480	2	3.22	3186407030	203641	214.90	15120	16230	15120	19390	10450	14920	15647.18	3.28	0	29221	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2669	12.31	1.49	12	1.18	1251.00	10358.00	16230	20241202	-5.11	8420	20231129	82.90	16230	-5.11	20241202	8450	82.25	20240117	16230	-5.11	20241202	8450	82.25	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
164	20241202	141217	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15320	400	2	2.68	2828306410	180393	190.37	15120	16230	15120	19390	10450	14920	15678.58	3.28	0	25678	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2655	12.25	1.48	12	1.04	1251.00	10358.00	16230	20241202	-5.61	8420	20231129	81.95	16230	-5.61	20241202	8450	81.30	20240117	16230	-5.61	20241202	8450	81.30	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
165	20241202	131138	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15280	360	2	2.41	2674207590	170344	179.76	15120	16230	15120	19390	10450	14920	15698.87	3.28	0	25993	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2648	12.21	1.48	12	0.98	1251.00	10358.00	16230	20241202	-5.85	8420	20231129	81.47	16230	-5.85	20241202	8450	80.83	20240117	16230	-5.85	20241202	8450	80.83	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
166	20241202	121209	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15450	530	2	3.55	2433235970	154660	163.21	15120	16230	15120	19390	10450	14920	15732.81	3.28	0	34816	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2677	12.35	1.49	12	0.89	1251.00	10358.00	16230	20241202	-4.81	8420	20231129	83.49	16230	-4.81	20241202	8450	82.84	20240117	16230	-4.81	20241202	8450	82.84	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
167	20241202	111104	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15540	620	2	4.16	2260670160	143522	151.46	15120	16230	15120	19390	10450	14920	15751.38	3.28	0	33856	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2693	12.42	1.50	12	0.83	1251.00	10358.00	16230	20241202	-4.25	8420	20231129	84.56	16230	-4.25	20241202	8450	83.91	20240117	16230	-4.25	20241202	8450	83.91	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
168	20241202	101115	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15430	510	2	3.42	1916544110	121350	128.06	15120	16230	15120	19390	10450	14920	15793.52	3.28	0	29894	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2674	12.33	1.49	12	0.70	1251.00	10358.00	16230	20241202	-4.93	8420	20231129	83.25	16230	-4.93	20241202	8450	82.60	20240117	16230	-4.93	20241202	8450	82.60	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N
169	20241202	091110	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15480	560	2	3.75	925464680	58499	61.73	15120	16230	15120	19390	10450	14920	15820.18	3.28	0	6551	15573	15246	15023	14696	14473	15135	14585	17	4470	100	11040	10	1	17330000	2683	12.37	1.49	12	0.34	1251.00	10358.00	16230	20241202	-4.62	8420	20231129	83.85	16230	-4.62	20241202	8450	83.20	20240117	16230	-4.62	20241202	8450	83.20	20240117	3.57	N	377450	100	17 억	569070	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History