KissMeData/036800/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
3	20241231	150452	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
4	20241231	140451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
5	20241231	130452	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
6	20241231	120451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
7	20241231	110451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
8	20241231	100444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
9	20241231	090451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.82	-275	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
10	20241230	160449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	-140	5	-0.77	23028300	1278	45.19	18090	18120	17930	23500	12660	18080	18019.01	22.83	0	-303	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1794	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	23550	-23.82	20240425	17480	2.63	20241209	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282766	N	N	10	N	N
11	20241230	150452	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17950	-130	5	-0.72	20586670	1142	40.38	18090	18120	17930	23500	12660	18080	18026.86	22.83	0	-239	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1795	5.93	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.78	17480	20241209	2.69	23550	-23.78	20240425	17480	2.69	20241209	23550	-23.78	20240425	17480	2.69	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
12	20241230	140450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18040	-40	5	-0.22	17032790	944	33.38	18090	18120	17930	23500	12660	18080	18043.21	22.83	0	-138	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1804	5.96	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.40	17480	20241209	3.20	23550	-23.40	20240425	17480	3.20	20241209	23550	-23.40	20240425	17480	3.20	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
13	20241230	130450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18080	0	3	0.00	7524500	416	14.71	18090	18120	18010	23500	12660	18080	18087.74	22.83	0	-99	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1808	5.97	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.23	17480	20241209	3.43	23550	-23.23	20240425	17480	3.43	20241209	23550	-23.23	20240425	17480	3.43	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
14	20241230	120448	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18080	0	3	0.00	4884890	270	9.55	18090	18120	18080	23500	12660	18080	18092.19	22.83	0	-52	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1808	5.97	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.23	17480	20241209	3.43	23550	-23.23	20240425	17480	3.43	20241209	23550	-23.23	20240425	17480	3.43	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
15	20241230	110451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18100	20	2	0.11	3528570	195	6.90	18090	18120	18080	23500	12660	18080	18095.23	22.83	0	-28	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1810	5.98	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.14	17480	20241209	3.55	23550	-23.14	20240425	17480	3.55	20241209	23550	-23.14	20240425	17480	3.55	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
16	20241230	100450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18120	40	2	0.22	1339190	74	2.62	18090	18120	18080	23500	12660	18080	18097.16	22.83	0	-2	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1812	5.98	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.06	17480	20241209	3.66	23550	-23.06	20240425	17480	3.66	20241209	23550	-23.06	20240425	17480	3.66	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
17	20241230	090451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18090	10	2	0.06	18090	1	0.04	18090	18090	18090	23500	12660	18080	18090.00	22.83	0	0	18433	18256	18133	17956	17833	18195	17895	50	5420	500	13010	10	1	10000000	1809	5.97	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.18	17480	20241209	3.49	23550	-23.18	20240425	17480	3.49	20241209	23550	-23.18	20240425	17480	3.49	20241209	0.11	N	036800	500	50 억	2282766	N	N	0	N	N
18	20241227	160448	55	60.00	KOSDAQ			N	N	N	Y	60	N	18080	-360	5	-1.95	51095300	2828	110.95	18310	18310	18010	23950	12910	18440	18067.64	22.83	0	-344	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1808	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.23	17480	20241209	3.43	23550	-23.23	20240425	17480	3.43	20241209	23550	-23.23	20240425	17480	3.43	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
19	20241227	150448	55	60.00	KOSDAQ			N	N	N	Y	60	N	18040	-400	5	-2.17	45396230	2512	98.55	18310	18310	18040	23950	12910	18440	18071.75	22.83	0	-340	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1804	5.96	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.40	17480	20241209	3.20	23550	-23.40	20240425	17480	3.20	20241209	23550	-23.40	20240425	17480	3.20	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
20	20241227	140451	55	60.00	KOSDAQ			N	N	N	Y	60	N	18060	-380	5	-2.06	38826230	2148	84.27	18310	18310	18050	23950	12910	18440	18075.53	22.83	0	-321	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1806	5.96	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	23550	-23.31	20240425	17480	3.32	20241209	23550	-23.31	20240425	17480	3.32	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
21	20241227	130449	55	60.00	KOSDAQ			N	N	N	Y	60	N	18060	-380	5	-2.06	28639830	1584	62.14	18310	18310	18050	23950	12910	18440	18080.70	22.83	0	-301	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1806	5.96	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	23550	-23.31	20240425	17480	3.32	20241209	23550	-23.31	20240425	17480	3.32	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
22	20241227	120449	55	60.00	KOSDAQ			N	N	N	Y	60	N	18060	-380	5	-2.06	19302720	1067	41.86	18310	18310	18050	23950	12910	18440	18090.65	22.83	0	-179	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1806	5.96	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	23550	-23.31	20240425	17480	3.32	20241209	23550	-23.31	20240425	17480	3.32	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
23	20241227	110448	55	60.00	KOSDAQ			N	N	N	Y	60	N	18050	-390	5	-2.11	18490030	1022	40.09	18310	18310	18050	23950	12910	18440	18092.01	22.83	0	-182	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1805	5.96	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.35	17480	20241209	3.26	23550	-23.35	20240425	17480	3.26	20241209	23550	-23.35	20240425	17480	3.26	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
24	20241227	100448	55	60.00	KOSDAQ			N	N	N	Y	60	N	18100	-340	5	-1.84	7999020	441	17.30	18310	18310	18070	23950	12910	18440	18138.37	22.83	0	-75	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1810	5.98	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.14	17480	20241209	3.55	23550	-23.14	20240425	17480	3.55	20241209	23550	-23.14	20240425	17480	3.55	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
25	20241227	090451	55	60.00	KOSDAQ			N	N	N	Y	60	N	18250	-190	5	-1.03	933160	51	2.00	18310	18310	18250	23950	12910	18440	18297.25	22.83	0	-24	18546	18492	18396	18342	18246	18520	18370	50	5510	500	13270	10	1	10000000	1825	6.03	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.51	17480	20241209	4.41	23550	-22.51	20240425	17480	4.41	20241209	23550	-22.51	20240425	17480	4.41	20241209	0.11	N	036800	500	50 억	2283153	N	N	8	N	N
26	20241226	160448	55	60.00	KOSDAQ			N	N	N	Y	60	N	18440	130	2	0.71	46838490	2549	171.88	18300	18450	18300	23800	12820	18310	18372.38	22.83	0	-19	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1844	6.09	0.53	12	0.03	3028.00	34561.00	23550	20240425	-21.70	17480	20241209	5.49	23550	-21.70	20240425	17480	5.49	20241209	23550	-21.70	20240425	17480	5.49	20241209	0.10	N	036800	500	50 억	2283225	N	N	8	N	N
27	20241226	150444	55	60.00	KOSDAQ			N	N	N	Y	60	N	18420	110	2	0.60	25301340	1379	92.99	18300	18450	18300	23800	12820	18310	18347.60	22.83	0	35	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1842	6.08	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.78	17480	20241209	5.38	23550	-21.78	20240425	17480	5.38	20241209	23550	-21.78	20240425	17480	5.38	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
28	20241226	140445	55	60.00	KOSDAQ			N	N	N	Y	60	N	18310	0	3	0.00	19522860	1065	71.81	18300	18450	18300	23800	12820	18310	18331.32	22.83	0	30	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1831	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.25	17480	20241209	4.75	23550	-22.25	20240425	17480	4.75	20241209	23550	-22.25	20240425	17480	4.75	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
29	20241226	130446	55	60.00	KOSDAQ			N	N	N	Y	60	N	18370	60	2	0.33	15601450	851	57.38	18300	18450	18300	23800	12820	18310	18333.08	22.83	0	0	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1837	6.07	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.00	17480	20241209	5.09	23550	-22.00	20240425	17480	5.09	20241209	23550	-22.00	20240425	17480	5.09	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
30	20241226	120444	55	60.00	KOSDAQ			N	N	N	Y	60	N	18320	10	2	0.05	9505320	519	35.00	18300	18380	18300	23800	12820	18310	18314.68	22.83	0	23	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	17480	20241209	4.81	23550	-22.21	20240425	17480	4.81	20241209	23550	-22.21	20240425	17480	4.81	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
31	20241226	110446	55	60.00	KOSDAQ			N	N	N	Y	60	N	18310	0	3	0.00	4597080	251	16.93	18300	18380	18300	23800	12820	18310	18315.06	22.83	0	1	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1831	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.25	17480	20241209	4.75	23550	-22.25	20240425	17480	4.75	20241209	23550	-22.25	20240425	17480	4.75	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
32	20241226	100446	55	60.00	KOSDAQ			N	N	N	Y	60	N	18310	0	3	0.00	2363190	129	8.70	18300	18380	18300	23800	12820	18310	18319.30	22.83	0	2	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1831	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.25	17480	20241209	4.75	23550	-22.25	20240425	17480	4.75	20241209	23550	-22.25	20240425	17480	4.75	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
33	20241226	090445	55	60.00	KOSDAQ			N	N	N	Y	60	N	18300	-10	5	-0.05	109810	6	0.40	18300	18310	18300	23800	12820	18310	18301.67	22.83	0	1	18763	18536	18293	18066	17823	18415	17945	50	5490	500	13180	10	1	10000000	1830	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.29	17480	20241209	4.69	23550	-22.29	20240425	17480	4.69	20241209	23550	-22.29	20240425	17480	4.69	20241209	0.10	N	036800	500	50 억	2283225	N	N	0	N	N
34	20241224	160445	55	60.00	KOSDAQ			N	N	N	Y	60	N	18310	-10	5	-0.05	27098850	1483	37.01	18430	18520	18050	23800	12830	18320	18272.99	22.83	0	-206	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1831	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.25	17480	20241209	4.75	23550	-22.25	20240425	17480	4.75	20241209	23550	-22.25	20240425	17480	4.75	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
35	20241224	150445	55	60.00	KOSDAQ			N	N	N	Y	60	N	18300	-20	5	-0.11	26696140	1461	36.46	18430	18520	18050	23800	12830	18320	18272.51	22.83	0	-194	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	17480	20241209	4.69	23550	-22.29	20240425	17480	4.69	20241209	23550	-22.29	20240425	17480	4.69	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
36	20241224	140443	55	60.00	KOSDAQ			N	N	N	Y	60	N	18350	30	2	0.16	24700060	1352	33.74	18430	18520	18050	23800	12830	18320	18269.28	22.83	0	-214	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1835	6.06	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.08	17480	20241209	4.98	23550	-22.08	20240425	17480	4.98	20241209	23550	-22.08	20240425	17480	4.98	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
37	20241224	130444	55	60.00	KOSDAQ			N	N	N	Y	60	N	18270	-50	5	-0.27	19819020	1085	27.08	18430	18520	18050	23800	12830	18320	18266.38	22.83	0	-82	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1827	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.42	17480	20241209	4.52	23550	-22.42	20240425	17480	4.52	20241209	23550	-22.42	20240425	17480	4.52	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
38	20241224	120443	55	60.00	KOSDAQ			N	N	N	Y	60	N	18280	-40	5	-0.22	18338330	1004	25.06	18430	18520	18050	23800	12830	18320	18265.27	22.83	0	-59	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1828	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.38	17480	20241209	4.58	23550	-22.38	20240425	17480	4.58	20241209	23550	-22.38	20240425	17480	4.58	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
39	20241224	110444	55	60.00	KOSDAQ			N	N	N	Y	60	N	18250	-70	5	-0.38	16729760	916	22.86	18430	18520	18050	23800	12830	18320	18263.93	22.83	0	-37	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1825	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.51	17480	20241209	4.41	23550	-22.51	20240425	17480	4.41	20241209	23550	-22.51	20240425	17480	4.41	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
40	20241224	100445	55	60.00	KOSDAQ			N	N	N	Y	60	N	18500	180	2	0.98	15214220	833	20.79	18430	18520	18050	23800	12830	18320	18264.37	22.83	0	-47	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1850	6.11	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.44	17480	20241209	5.84	23550	-21.44	20240425	17480	5.84	20241209	23550	-21.44	20240425	17480	5.84	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
41	20241224	090446	55	60.00	KOSDAQ			N	N	N	Y	60	N	18330	10	2	0.05	5205930	284	7.09	18430	18430	18330	23800	12830	18320	18330.74	22.83	0	1	18673	18496	18273	18096	17873	18585	18185	50	5480	500	13190	10	1	10000000	1833	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.17	17480	20241209	4.86	23550	-22.17	20240425	17480	4.86	20241209	23550	-22.17	20240425	17480	4.86	20241209	0.11	N	036800	500	50 억	2283189	N	N	1	N	N
42	20241223	160441	55	60.00	KOSDAQ			N	N	N	Y	60	N	18320	30	2	0.16	72892030	4007	255.55	18290	18450	18050	23750	12810	18290	18191.17	22.83	0	-60	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1832	6.05	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.21	17480	20241209	4.81	23550	-22.21	20240425	17480	4.81	20241209	23550	-22.21	20240425	17480	4.81	20241209	0.11	N	036800	500	50 억	2283308	N	N	1	N	N
43	20241223	150444	55	60.00	KOSDAQ			N	N	N	Y	60	N	18440	150	2	0.82	70838330	3895	248.41	18290	18450	18050	23750	12810	18290	18186.99	22.83	0	14	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1844	6.09	0.53	12	0.04	3028.00	34561.00	23550	20240425	-21.70	17480	20241209	5.49	23550	-21.70	20240425	17480	5.49	20241209	23550	-21.70	20240425	17480	5.49	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
44	20241223	140440	55	60.00	KOSDAQ			N	N	N	Y	60	N	18250	-40	5	-0.22	53599760	2956	188.52	18290	18300	18050	23750	12810	18290	18132.53	22.83	0	29	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1825	6.03	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.51	17480	20241209	4.41	23550	-22.51	20240425	17480	4.41	20241209	23550	-22.51	20240425	17480	4.41	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
45	20241223	130440	55	60.00	KOSDAQ			N	N	N	Y	60	N	18090	-200	5	-1.09	42962030	2371	151.21	18290	18300	18050	23750	12810	18290	18119.79	22.83	0	45	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1809	5.97	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.18	17480	20241209	3.49	23550	-23.18	20240425	17480	3.49	20241209	23550	-23.18	20240425	17480	3.49	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
46	20241223	120442	55	60.00	KOSDAQ			N	N	N	Y	60	N	18080	-210	5	-1.15	40824420	2253	143.69	18290	18300	18050	23750	12810	18290	18120.03	22.83	0	90	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1808	5.97	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.23	17480	20241209	3.43	23550	-23.23	20240425	17480	3.43	20241209	23550	-23.23	20240425	17480	3.43	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
47	20241223	110441	55	60.00	KOSDAQ			N	N	N	Y	60	N	18110	-180	5	-0.98	33715710	1860	118.62	18290	18300	18050	23750	12810	18290	18126.73	22.83	0	38	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1811	5.98	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.10	17480	20241209	3.60	23550	-23.10	20240425	17480	3.60	20241209	23550	-23.10	20240425	17480	3.60	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
48	20241223	100438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18120	-170	5	-0.93	6725540	369	23.53	18290	18300	18120	23750	12810	18290	18226.40	22.83	0	-24	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1812	5.98	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.06	17480	20241209	3.66	23550	-23.06	20240425	17480	3.66	20241209	23550	-23.06	20240425	17480	3.66	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
49	20241223	090441	55	60.00	KOSDAQ			N	N	N	Y	60	N	18290	0	3	0.00	475660	26	1.66	18290	18300	18290	23750	12810	18290	18294.62	22.83	0	1	18676	18482	18386	18192	18096	18435	18145	50	5460	500	13160	10	1	10000000	1829	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.34	17480	20241209	4.63	23550	-22.34	20240425	17480	4.63	20241209	23550	-22.34	20240425	17480	4.63	20241209	0.11	N	036800	500	50 억	2283308	N	N	0	N	N
50	20241220	160438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18290	-180	5	-0.97	28775290	1567	61.99	18470	18580	18290	24000	12930	18470	18363.30	22.83	0	-183	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1829	6.04	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.34	17480	20241209	4.63	23550	-22.34	20240425	17480	4.63	20241209	23550	-22.34	20240425	17480	4.63	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
51	20241220	150440	55	60.00	KOSDAQ			N	N	N	Y	60	N	18300	-170	5	-0.92	24531530	1335	52.81	18470	18580	18300	24000	12930	18470	18375.68	22.83	0	-148	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	17480	20241209	4.69	23550	-22.29	20240425	17480	4.69	20241209	23550	-22.29	20240425	17480	4.69	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
52	20241220	140440	55	60.00	KOSDAQ			N	N	N	Y	60	N	18300	-170	5	-0.92	20455700	1113	44.03	18470	18580	18300	24000	12930	18470	18378.89	22.83	0	-91	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	17480	20241209	4.69	23550	-22.29	20240425	17480	4.69	20241209	23550	-22.29	20240425	17480	4.69	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
53	20241220	130439	55	60.00	KOSDAQ			N	N	N	Y	60	N	18320	-150	5	-0.81	10953560	594	23.50	18470	18580	18300	24000	12930	18470	18440.34	22.83	0	-62	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	17480	20241209	4.81	23550	-22.21	20240425	17480	4.81	20241209	23550	-22.21	20240425	17480	4.81	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
54	20241220	120438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18320	-150	5	-0.81	9304470	504	19.94	18470	18580	18300	24000	12930	18470	18461.25	22.83	0	-52	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	17480	20241209	4.81	23550	-22.21	20240425	17480	4.81	20241209	23550	-22.21	20240425	17480	4.81	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
55	20241220	110438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18310	-160	5	-0.87	8642500	468	18.51	18470	18580	18300	24000	12930	18470	18466.88	22.83	0	-49	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1831	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.25	17480	20241209	4.75	23550	-22.25	20240425	17480	4.75	20241209	23550	-22.25	20240425	17480	4.75	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
56	20241220	100438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18500	30	2	0.16	1649520	89	3.52	18470	18580	18470	24000	12930	18470	18533.93	22.83	0	-41	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1850	6.11	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.44	17480	20241209	5.84	23550	-21.44	20240425	17480	5.84	20241209	23550	-21.44	20240425	17480	5.84	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
57	20241220	090440	55	60.00	KOSDAQ			N	N	N	Y	60	N	18580	110	2	0.60	890960	48	1.90	18470	18580	18470	24000	12930	18470	18561.67	22.83	0	-43	18710	18590	18470	18350	18230	18650	18410	50	5530	500	13290	10	1	10000000	1858	6.14	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.10	17480	20241209	6.29	23550	-21.10	20240425	17480	6.29	20241209	23550	-21.10	20240425	17480	6.29	20241209	0.11	N	036800	500	50 억	2283429	N	N	7	N	N
58	20241219	160439	55	60.00	KOSDAQ			N	N	N	Y	60	N	18470	-110	5	-0.59	46594140	2528	210.49	18350	18590	18350	24150	13010	18580	18431.23	22.84	0	-97	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1847	6.10	0.53	12	0.03	3028.00	34561.00	23550	20240425	-21.57	17480	20241209	5.66	23550	-21.57	20240425	17480	5.66	20241209	23550	-21.57	20240425	17480	5.66	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
59	20241219	150436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18560	-20	5	-0.11	44153270	2396	199.50	18350	18590	18350	24150	13010	18580	18427.91	22.84	0	-56	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1856	6.13	0.54	12	0.02	3028.00	34561.00	23550	20240425	-21.19	17480	20241209	6.18	23550	-21.19	20240425	17480	6.18	20241209	23550	-21.19	20240425	17480	6.18	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
60	20241219	140438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18520	-60	5	-0.32	42025150	2281	189.93	18350	18590	18350	24150	13010	18580	18424.00	22.84	0	-31	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1852	6.12	0.54	12	0.02	3028.00	34561.00	23550	20240425	-21.36	17480	20241209	5.95	23550	-21.36	20240425	17480	5.95	20241209	23550	-21.36	20240425	17480	5.95	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
61	20241219	130437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18500	-80	5	-0.43	41710340	2264	188.51	18350	18590	18350	24150	13010	18580	18423.30	22.84	0	-26	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1850	6.11	0.54	12	0.02	3028.00	34561.00	23550	20240425	-21.44	17480	20241209	5.84	23550	-21.44	20240425	17480	5.84	20241209	23550	-21.44	20240425	17480	5.84	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
62	20241219	120438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18540	-40	5	-0.22	34722420	1887	157.12	18350	18590	18350	24150	13010	18580	18400.86	22.84	0	-38	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1854	6.12	0.54	12	0.02	3028.00	34561.00	23550	20240425	-21.27	17480	20241209	6.06	23550	-21.27	20240425	17480	6.06	20241209	23550	-21.27	20240425	17480	6.06	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
63	20241219	110437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18470	-110	5	-0.59	31066530	1689	140.63	18350	18590	18350	24150	13010	18580	18393.45	22.84	0	2	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1847	6.10	0.53	12	0.02	3028.00	34561.00	23550	20240425	-21.57	17480	20241209	5.66	23550	-21.57	20240425	17480	5.66	20241209	23550	-21.57	20240425	17480	5.66	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
64	20241219	100431	55	60.00	KOSDAQ			N	N	N	Y	60	N	18360	-220	5	-1.18	18849440	1026	85.43	18350	18590	18350	24150	13010	18580	18371.77	22.84	0	13	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1836	6.06	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.04	17480	20241209	5.03	23550	-22.04	20240425	17480	5.03	20241209	23550	-22.04	20240425	17480	5.03	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
65	20241219	090438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	10	2	0.05	2167700	118	9.83	18350	18590	18350	24150	13010	18580	18370.34	22.84	0	-6	18646	18612	18566	18532	18486	18620	18540	50	5570	500	13370	10	1	10000000	1859	6.14	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.11	N	036800	500	50 억	2283523	N	N	7	N	N
66	20241218	160436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18580	-10	5	-0.05	22302640	1201	81.42	18580	18600	18520	24150	13020	18590	18570.06	22.83	0	84	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1858	6.14	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.10	17480	20241209	6.29	23550	-21.10	20240425	17480	6.29	20241209	23550	-21.10	20240425	17480	6.29	20241209	0.11	N	036800	500	50 억	2283468	N	N	7	N	N
67	20241218	150437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18600	10	2	0.05	22098260	1190	80.68	18580	18600	18520	24150	13020	18590	18569.97	22.83	0	89	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1860	6.14	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.02	17480	20241209	6.41	23550	-21.02	20240425	17480	6.41	20241209	23550	-21.02	20240425	17480	6.41	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
68	20241218	140436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	0	3	0.00	13614380	733	49.69	18580	18600	18560	24150	13020	18590	18573.51	22.83	0	-7	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1859	6.14	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
69	20241218	130437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18570	-20	5	-0.11	12964140	698	47.32	18580	18600	18560	24150	13020	18590	18573.27	22.83	0	-18	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1857	6.13	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.15	17480	20241209	6.24	23550	-21.15	20240425	17480	6.24	20241209	23550	-21.15	20240425	17480	6.24	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
70	20241218	120437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18560	-30	5	-0.16	5536260	298	20.20	18580	18600	18560	24150	13020	18590	18578.05	22.83	0	-36	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1856	6.13	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.19	17480	20241209	6.18	23550	-21.19	20240425	17480	6.18	20241209	23550	-21.19	20240425	17480	6.18	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
71	20241218	110437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18560	-30	5	-0.16	5146300	277	18.78	18580	18600	18560	24150	13020	18590	18578.70	22.83	0	-42	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1856	6.13	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.19	17480	20241209	6.18	23550	-21.19	20240425	17480	6.18	20241209	23550	-21.19	20240425	17480	6.18	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
72	20241218	100437	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	0	3	0.00	2657910	143	9.69	18580	18600	18580	24150	13020	18590	18586.78	22.83	0	-47	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1859	6.14	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
73	20241218	090438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18580	-10	5	-0.05	984740	53	3.59	18580	18580	18580	24150	13020	18590	18580.00	22.83	0	-50	18896	18742	18666	18512	18436	18705	18475	50	5560	500	13380	10	1	10000000	1858	6.14	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.10	17480	20241209	6.29	23550	-21.10	20240425	17480	6.29	20241209	23550	-21.10	20240425	17480	6.29	20241209	0.11	N	036800	500	50 억	2283468	N	N	3	N	N
74	20241217	160434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	-180	5	-0.96	27494010	1475	74.76	18650	18820	18590	24400	13140	18770	18640.04	22.83	0	-24	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1859	6.14	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.11	N	036800	500	50 억	2283365	N	N	3	N	N
75	20241217	150436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18640	-130	5	-0.69	23978450	1286	65.18	18650	18820	18590	24400	13140	18770	18645.76	22.83	0	-51	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1864	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.85	17480	20241209	6.64	23550	-20.85	20240425	17480	6.64	20241209	23550	-20.85	20240425	17480	6.64	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
76	20241217	140438	55	60.00	KOSDAQ			N	N	N	Y	60	N	18650	-120	5	-0.64	14229010	762	38.62	18650	18820	18610	24400	13140	18770	18673.24	22.83	0	-22	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1865	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.81	17480	20241209	6.69	23550	-20.81	20240425	17480	6.69	20241209	23550	-20.81	20240425	17480	6.69	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
77	20241217	130426	55	60.00	KOSDAQ			N	N	N	Y	60	N	18680	-90	5	-0.48	9583320	513	26.00	18650	18820	18650	24400	13140	18770	18680.94	22.83	0	-17	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1868	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.68	17480	20241209	6.86	23550	-20.68	20240425	17480	6.86	20241209	23550	-20.68	20240425	17480	6.86	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
78	20241217	120434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18660	-110	5	-0.59	6876170	368	18.65	18650	18820	18650	24400	13140	18770	18685.24	22.83	0	-30	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1866	6.16	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.76	17480	20241209	6.75	23550	-20.76	20240425	17480	6.75	20241209	23550	-20.76	20240425	17480	6.75	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
79	20241217	110435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18760	-10	5	-0.05	5152950	276	13.99	18650	18820	18650	24400	13140	18770	18670.11	22.83	0	3	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1876	6.20	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.34	17480	20241209	7.32	23550	-20.34	20240425	17480	7.32	20241209	23550	-20.34	20240425	17480	7.32	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
80	20241217	100427	55	60.00	KOSDAQ			N	N	N	Y	60	N	18770	0	3	0.00	1214130	65	3.29	18650	18820	18650	24400	13140	18770	18678.92	22.83	0	6	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1877	6.20	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.30	17480	20241209	7.38	23550	-20.30	20240425	17480	7.38	20241209	23550	-20.30	20240425	17480	7.38	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
81	20241217	090435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18650	-120	5	-0.64	18650	1	0.05	18650	18650	18650	24400	13140	18770	18650.00	22.83	0	0	19063	18916	18803	18656	18543	18860	18600	50	5630	500	13510	10	1	10000000	1865	6.16	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.81	17480	20241209	6.69	23550	-20.81	20240425	17480	6.69	20241209	23550	-20.81	20240425	17480	6.69	20241209	0.11	N	036800	500	50 억	2283365	N	N	0	N	N
82	20241216	160431	55	60.00	KOSDAQ			N	N	N	Y	60	N	18770	20	2	0.11	36934480	1959	141.04	18880	18950	18690	24350	13130	18750	18853.74	22.83	0	89	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1877	6.20	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.30	17480	20241209	7.38	23550	-20.30	20240425	17480	7.38	20241209	23550	-20.30	20240425	17480	7.38	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
83	20241216	150435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18850	100	2	0.53	34093650	1808	130.17	18880	18950	18690	24350	13130	18750	18857.11	22.83	0	47	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1885	6.23	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.96	17480	20241209	7.84	23550	-19.96	20240425	17480	7.84	20241209	23550	-19.96	20240425	17480	7.84	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
84	20241216	140435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18780	30	2	0.16	30654580	1625	116.99	18880	18950	18690	24350	13130	18750	18864.36	22.83	0	0	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1878	6.20	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.25	17480	20241209	7.44	23550	-20.25	20240425	17480	7.44	20241209	23550	-20.25	20240425	17480	7.44	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
85	20241216	130435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18750	0	3	0.00	28851410	1529	110.08	18880	18950	18690	24350	13130	18750	18869.46	22.83	0	-25	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1875	6.19	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.38	17480	20241209	7.27	23550	-20.38	20240425	17480	7.27	20241209	23550	-20.38	20240425	17480	7.27	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
86	20241216	120436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18740	-10	5	-0.05	25831040	1368	98.49	18880	18950	18690	24350	13130	18750	18882.34	22.83	0	-93	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1874	6.19	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.42	17480	20241209	7.21	23550	-20.42	20240425	17480	7.21	20241209	23550	-20.42	20240425	17480	7.21	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
87	20241216	110434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18700	-50	5	-0.27	25044320	1326	95.46	18880	18950	18690	24350	13130	18750	18887.12	22.83	0	-96	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1870	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.59	17480	20241209	6.98	23550	-20.59	20240425	17480	6.98	20241209	23550	-20.59	20240425	17480	6.98	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
88	20241216	100436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18800	50	2	0.27	22683600	1200	86.39	18880	18950	18700	24350	13130	18750	18903.00	22.83	0	-142	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1880	6.21	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.17	17480	20241209	7.55	23550	-20.17	20240425	17480	7.55	20241209	23550	-20.17	20240425	17480	7.55	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
89	20241216	090436	55	60.00	KOSDAQ			N	N	N	Y	60	N	18930	180	2	0.96	13228630	700	50.40	18880	18950	18860	24350	13130	18750	18898.04	22.83	0	-101	18883	18816	18683	18616	18483	18850	18650	50	5600	500	13500	10	1	10000000	1893	6.25	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.62	17480	20241209	8.30	23550	-19.62	20240425	17480	8.30	20241209	23550	-19.62	20240425	17480	8.30	20241209	0.11	N	036800	500	50 억	2283292	N	N	2	N	N
90	20241213	160429	55	60.00	KOSDAQ			N	N	N	Y	60	N	18750	40	2	0.21	25953500	1389	29.94	18710	18750	18550	24300	13100	18710	18685.03	22.83	0	100	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1875	6.19	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.38	17480	20241209	7.27	23550	-20.38	20240425	17480	7.27	20241209	23550	-20.38	20240425	17480	7.27	20241209	0.11	N	036800	500	50 억	2283192	N	N	2	N	N
91	20241213	150433	55	60.00	KOSDAQ			N	N	N	Y	60	N	18700	-10	5	-0.05	25372700	1358	29.27	18710	18750	18550	24300	13100	18710	18683.87	22.83	0	101	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1870	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.59	17480	20241209	6.98	23550	-20.59	20240425	17480	6.98	20241209	23550	-20.59	20240425	17480	6.98	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
92	20241213	140434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18690	-20	5	-0.11	22362330	1197	25.80	18710	18750	18550	24300	13100	18710	18681.98	22.83	0	85	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1869	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.64	17480	20241209	6.92	23550	-20.64	20240425	17480	6.92	20241209	23550	-20.64	20240425	17480	6.92	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
93	20241213	130435	55	60.00	KOSDAQ			N	N	N	Y	60	N	18680	-30	5	-0.16	18230510	976	21.04	18710	18750	18550	24300	13100	18710	18678.80	22.83	0	-8	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1868	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.68	17480	20241209	6.86	23550	-20.68	20240425	17480	6.86	20241209	23550	-20.68	20240425	17480	6.86	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
94	20241213	120434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18680	-30	5	-0.16	15744540	843	18.17	18710	18750	18550	24300	13100	18710	18676.80	22.83	0	-15	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1868	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.68	17480	20241209	6.86	23550	-20.68	20240425	17480	6.86	20241209	23550	-20.68	20240425	17480	6.86	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
95	20241213	110433	55	60.00	KOSDAQ			N	N	N	Y	60	N	18650	-60	5	-0.32	8717650	467	10.07	18710	18720	18550	24300	13100	18710	18667.34	22.83	0	-18	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1865	6.16	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.81	17480	20241209	6.69	23550	-20.81	20240425	17480	6.69	20241209	23550	-20.81	20240425	17480	6.69	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
96	20241213	100433	55	60.00	KOSDAQ			N	N	N	Y	60	N	18610	-100	5	-0.53	7693990	412	8.88	18710	18720	18550	24300	13100	18710	18674.73	22.83	0	-18	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1861	6.15	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.98	17480	20241209	6.46	23550	-20.98	20240425	17480	6.46	20241209	23550	-20.98	20240425	17480	6.46	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
97	20241213	090434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18550	-160	5	-0.86	224360	12	0.26	18710	18710	18550	24300	13100	18710	18696.67	22.83	0	-9	18970	18840	18630	18500	18290	18735	18395	50	5590	500	13470	10	1	10000000	1855	6.13	0.54	12	0.00	3028.00	34561.00	23550	20240425	-21.23	17480	20241209	6.12	23550	-21.23	20240425	17480	6.12	20241209	23550	-21.23	20240425	17480	6.12	20241209	0.11	N	036800	500	50 억	2283192	N	N	0	N	N
98	20241212	160439	55	60.00	KOSDAQ			N	N	N	Y	60	N	18710	-40	5	-0.21	86299590	4638	91.53	18750	18760	18420	24350	13130	18750	18607.07	22.83	0	-193	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1871	6.18	0.54	12	0.05	3028.00	34561.00	23550	20240425	-20.55	17480	20241209	7.04	23550	-20.55	20240425	17480	7.04	20241209	23550	-20.55	20240425	17480	7.04	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
99	20241212	150432	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	-160	5	-0.85	81244060	4367	86.19	18750	18760	18420	24350	13130	18750	18604.09	22.83	0	-175	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1859	6.14	0.54	12	0.04	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
100	20241212	140432	55	60.00	KOSDAQ			N	N	N	Y	60	N	18650	-100	5	-0.53	67472050	3627	71.58	18750	18760	18420	24350	13130	18750	18602.72	22.83	0	-242	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1865	6.16	0.54	12	0.04	3028.00	34561.00	23550	20240425	-20.81	17480	20241209	6.69	23550	-20.81	20240425	17480	6.69	20241209	23550	-20.81	20240425	17480	6.69	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
101	20241212	130430	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	-160	5	-0.85	60438810	3249	64.12	18750	18760	18420	24350	13130	18750	18602.28	22.83	0	-175	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1859	6.14	0.54	12	0.03	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
102	20241212	120428	55	60.00	KOSDAQ			N	N	N	Y	60	N	18600	-150	5	-0.80	47142000	2534	50.01	18750	18760	18420	24350	13130	18750	18603.79	22.83	0	-41	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1860	6.14	0.54	12	0.03	3028.00	34561.00	23550	20240425	-21.02	17480	20241209	6.41	23550	-21.02	20240425	17480	6.41	20241209	23550	-21.02	20240425	17480	6.41	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
103	20241212	110429	55	60.00	KOSDAQ			N	N	N	Y	60	N	18580	-170	5	-0.91	40855490	2196	43.34	18750	18760	18420	24350	13130	18750	18604.50	22.83	0	33	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1858	6.14	0.54	12	0.02	3028.00	34561.00	23550	20240425	-21.10	17480	20241209	6.29	23550	-21.10	20240425	17480	6.29	20241209	23550	-21.10	20240425	17480	6.29	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
104	20241212	100428	55	60.00	KOSDAQ			N	N	N	Y	60	N	18590	-160	5	-0.85	20534200	1096	21.63	18750	18760	18500	24350	13130	18750	18735.58	22.83	0	-233	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1859	6.14	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.06	17480	20241209	6.35	23550	-21.06	20240425	17480	6.35	20241209	23550	-21.06	20240425	17480	6.35	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
105	20241212	090432	55	60.00	KOSDAQ			N	N	N	Y	60	N	18750	0	3	0.00	187500	10	0.20	18750	18750	18750	24350	13130	18750	18750.00	22.83	0	-1	19183	18966	18583	18366	17983	19075	18475	50	5600	500	13500	10	1	10000000	1875	6.19	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.38	17480	20241209	7.27	23550	-20.38	20240425	17480	7.27	20241209	23550	-20.38	20240425	17480	7.27	20241209	0.12	N	036800	500	50 억	2283356	N	N	0	N	N
106	20241211	160428	55	60.00	KOSDAQ			N	N	N	Y	60	N	18750	250	2	1.35	94559830	5061	34.41	18310	18800	18200	24050	12950	18500	18684.02	22.83	0	205	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1875	6.19	0.54	12	0.05	3028.00	34561.00	23550	20240425	-20.38	17480	20241209	7.27	23550	-20.38	20240425	17480	7.27	20241209	23550	-20.38	20240425	17480	7.27	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
107	20241211	150331	55	60.00	KOSDAQ			N	N	N	Y	60	N	18660	160	2	0.86	91376330	4891	33.25	18310	18800	18200	24050	12950	18500	18682.55	22.83	0	249	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1866	6.16	0.54	12	0.05	3028.00	34561.00	23550	20240425	-20.76	17480	20241209	6.75	23550	-20.76	20240425	17480	6.75	20241209	23550	-20.76	20240425	17480	6.75	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
108	20241211	140431	55	60.00	KOSDAQ			N	N	N	Y	60	N	18660	160	2	0.86	67558380	3623	24.63	18310	18800	18200	24050	12950	18500	18647.08	22.83	0	266	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1866	6.16	0.54	12	0.04	3028.00	34561.00	23550	20240425	-20.76	17480	20241209	6.75	23550	-20.76	20240425	17480	6.75	20241209	23550	-20.76	20240425	17480	6.75	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
109	20241211	130432	55	60.00	KOSDAQ			N	N	N	Y	60	N	18710	210	2	1.14	64175770	3442	23.40	18310	18800	18200	24050	12950	18500	18644.91	22.83	0	226	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1871	6.18	0.54	12	0.03	3028.00	34561.00	23550	20240425	-20.55	17480	20241209	7.04	23550	-20.55	20240425	17480	7.04	20241209	23550	-20.55	20240425	17480	7.04	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
110	20241211	120433	55	60.00	KOSDAQ			N	N	N	Y	60	N	18800	300	2	1.62	54682520	2935	19.95	18310	18800	18200	24050	12950	18500	18631.18	22.83	0	203	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1880	6.21	0.54	12	0.03	3028.00	34561.00	23550	20240425	-20.17	17480	20241209	7.55	23550	-20.17	20240425	17480	7.55	20241209	23550	-20.17	20240425	17480	7.55	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
111	20241211	110431	55	60.00	KOSDAQ			N	N	N	Y	60	N	18660	160	2	0.86	40720570	2189	14.88	18310	18750	18200	24050	12950	18500	18602.36	22.83	0	215	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1866	6.16	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.76	17480	20241209	6.75	23550	-20.76	20240425	17480	6.75	20241209	23550	-20.76	20240425	17480	6.75	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
112	20241211	100431	55	60.00	KOSDAQ			N	N	N	Y	60	N	18650	150	2	0.81	23916480	1288	8.76	18310	18650	18200	24050	12950	18500	18568.70	22.83	0	119	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1865	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.81	17480	20241209	6.69	23550	-20.81	20240425	17480	6.69	20241209	23550	-20.81	20240425	17480	6.69	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
113	20241211	090434	55	60.00	KOSDAQ			N	N	N	Y	60	N	18220	-280	5	-1.51	310740	17	0.12	18310	18310	18200	24050	12950	18500	18278.82	22.83	0	-3	19246	18872	18226	17852	17206	19060	18040	50	5550	500	13320	10	1	10000000	1822	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.63	17480	20241209	4.23	23550	-22.63	20240425	17480	4.23	20241209	23550	-22.63	20240425	17480	4.23	20241209	0.12	N	036800	500	50 억	2283165	N	N	11	N	N
114	20241210	160429	55	60.00	KOSDAQ			N	N	N	Y	60	N	18500	1010	2	5.77	265498190	14693	197.12	17800	18600	17580	22700	12250	17490	18069.71	22.84	0	7461	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1850	6.11	0.54	12	0.15	3028.00	34561.00	23550	20240425	-21.44	17480	20241209	5.84	23550	-21.44	20240425	17480	5.84	20241209	23550	-21.44	20240425	17480	5.84	20241209	0.12	N	036800	500	50 억	2283564	N	N	11	N	N
115	20241210	150430	55	60.00	KOSDAQ			N	N	N	Y	60	N	18260	770	2	4.40	262959630	14555	195.26	17800	18600	17580	22700	12250	17490	18066.62	22.84	0	7483	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1826	6.03	0.53	12	0.15	3028.00	34561.00	23550	20240425	-22.46	17480	20241209	4.46	23550	-22.46	20240425	17480	4.46	20241209	23550	-22.46	20240425	17480	4.46	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
116	20241210	140429	55	60.00	KOSDAQ			N	N	N	Y	60	N	18400	910	2	5.20	234109430	12980	174.13	17800	18600	17580	22700	12250	17490	18036.17	22.84	0	7590	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1840	6.08	0.53	12	0.13	3028.00	34561.00	23550	20240425	-21.87	17480	20241209	5.26	23550	-21.87	20240425	17480	5.26	20241209	23550	-21.87	20240425	17480	5.26	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
117	20241210	130428	55	60.00	KOSDAQ			N	N	N	Y	60	N	18580	1090	2	6.23	220120800	12221	163.95	17800	18590	17580	22700	12250	17490	18011.68	22.84	0	7510	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1858	6.14	0.54	12	0.12	3028.00	34561.00	23550	20240425	-21.10	17480	20241209	6.29	23550	-21.10	20240425	17480	6.29	20241209	23550	-21.10	20240425	17480	6.29	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
118	20241210	120429	55	60.00	KOSDAQ			N	N	N	Y	60	N	18000	510	2	2.92	115473910	6523	87.51	17800	18000	17580	22700	12250	17490	17702.58	22.84	0	2377	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1800	5.94	0.52	12	0.07	3028.00	34561.00	23550	20240425	-23.57	17480	20241209	2.97	23550	-23.57	20240425	17480	2.97	20241209	23550	-23.57	20240425	17480	2.97	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
119	20241210	110428	55	60.00	KOSDAQ			N	N	N	Y	60	N	17640	150	2	0.86	54172770	3068	41.16	17800	17800	17580	22700	12250	17490	17657.36	22.84	0	102	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1764	5.83	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.10	17480	20241209	0.92	23550	-25.10	20240425	17480	0.92	20241209	23550	-25.10	20240425	17480	0.92	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
120	20241210	100428	55	60.00	KOSDAQ			N	N	N	Y	60	N	17630	140	2	0.80	39338190	2227	29.88	17800	17800	17580	22700	12250	17490	17664.21	22.84	0	114	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1763	5.82	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.14	17480	20241209	0.86	23550	-25.14	20240425	17480	0.86	20241209	23550	-25.14	20240425	17480	0.86	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
121	20241210	090431	55	60.00	KOSDAQ			N	N	N	Y	60	N	17700	210	2	1.20	5078430	286	3.84	17800	17800	17700	22700	12250	17490	17756.75	22.84	0	0	18403	17946	17713	17256	17023	17830	17140	50	5210	500	12590	10	1	10000000	1770	5.85	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.84	17480	20241209	1.26	23550	-24.84	20240425	17480	1.26	20241209	23550	-24.84	20240425	17480	1.26	20241209	0.12	N	036800	500	50 억	2283564	N	N	78	N	N
122	20241209	160427	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17490	-360	5	-2.02	130985420	7447	203.25	17800	18170	17480	23200	12500	17850	17589.02	22.83	0	389	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1749	5.78	0.51	12	0.07	3028.00	34561.00	23550	20240425	-25.73	17480	20241209	0.06	23550	-25.73	20240425	17480	0.06	20241209	23550	-25.73	20240425	17480	0.06	20241209	0.12	N	036800	500	50 억	2283169	N	N	78	N	N
123	20241209	150429	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17480	-370	5	-2.07	112165140	6371	173.88	17800	18170	17480	23200	12500	17850	17605.58	22.83	0	372	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1748	5.77	0.51	12	0.06	3028.00	34561.00	23550	20240425	-25.77	17480	20241209	0.00	23550	-25.77	20240425	17480	0.00	20241209	23550	-25.77	20240425	17480	0.00	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
124	20241209	140428	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17510	-340	5	-1.90	88611490	5025	137.15	17800	18170	17500	23200	12500	17850	17634.13	22.83	0	348	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1751	5.78	0.51	12	0.05	3028.00	34561.00	23550	20240425	-25.65	17500	20241209	0.06	23550	-25.65	20240425	17500	0.06	20241209	23550	-25.65	20240425	17500	0.06	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
125	20241209	130429	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17560	-290	5	-1.62	63147400	3572	97.49	17800	18170	17560	23200	12500	17850	17678.44	22.83	0	341	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1756	5.80	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.44	17560	20241209	0.00	23550	-25.44	20240425	17560	0.00	20241209	23550	-25.44	20240425	17560	0.00	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
126	20241209	120428	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17660	-190	5	-1.06	40715960	2296	62.66	17800	18170	17660	23200	12500	17850	17733.43	22.83	0	328	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1766	5.83	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.01	17660	20241209	0.00	23550	-25.01	20240425	17660	0.00	20241209	23550	-25.01	20240425	17660	0.00	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
127	20241209	110429	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17780	-70	5	-0.39	19491670	1098	29.97	17800	18170	17710	23200	12500	17850	17751.98	22.83	0	212	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1778	5.87	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.50	17710	20241209	0.40	23550	-24.50	20240425	17710	0.40	20241209	23550	-24.50	20240425	17710	0.40	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
128	20241209	100427	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17770	-80	5	-0.45	10636240	599	16.35	17800	18170	17710	23200	12500	17850	17756.66	22.83	0	77	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1777	5.87	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.54	17710	20241209	0.34	23550	-24.54	20240425	17710	0.34	20241209	23550	-24.54	20240425	17710	0.34	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
129	20241209	090426	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	17980	130	2	0.73	1952000	109	2.97	17800	18170	17750	23200	12500	17850	17908.26	22.83	0	0	18330	18090	17970	17730	17610	18030	17670	50	5350	500	12850	10	1	10000000	1798	5.94	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.65	17750	20241209	1.30	23550	-23.65	20240425	17750	1.30	20241209	23550	-23.65	20240425	17750	1.30	20241209	0.12	N	036800	500	50 억	2283169	N	N	0	N	N
130	20241206	160424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17850	-190	5	-1.05	65693320	3664	98.44	18210	18210	17850	23450	12630	18040	17929.40	22.83	0	277	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1785	5.89	0.52	12	0.04	3028.00	34561.00	23550	20240425	-24.20	17850	20241206	0.00	23550	-24.20	20240425	17850	0.00	20241206	23550	-24.20	20240425	17850	0.00	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
131	20241206	150426	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17900	-140	5	-0.78	56314620	3139	84.34	18210	18210	17870	23450	12630	18040	17940.31	22.83	0	245	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1790	5.91	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.99	17870	20241206	0.17	23550	-23.99	20240425	17870	0.17	20241206	23550	-23.99	20240425	17870	0.17	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
132	20241206	140424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17890	-150	5	-0.83	34560790	1923	51.67	18210	18210	17890	23450	12630	18040	17972.33	22.83	0	203	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1789	5.91	0.52	12	0.02	3028.00	34561.00	23550	20240425	-24.03	17890	20241206	0.00	23550	-24.03	20240425	17890	0.00	20241206	23550	-24.03	20240425	17890	0.00	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
133	20241206	130425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17930	-110	5	-0.61	24856230	1381	37.10	18210	18210	17910	23450	12630	18040	17998.72	22.83	0	105	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1793	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.86	17910	20241206	0.11	23550	-23.86	20240425	17910	0.11	20241206	23550	-23.86	20240425	17910	0.11	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
134	20241206	120423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17910	-130	5	-0.72	21483600	1193	32.05	18210	18210	17910	23450	12630	18040	18008.05	22.83	0	83	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1791	5.91	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.95	17910	20241206	0.00	23550	-23.95	20240425	17910	0.00	20241206	23550	-23.95	20240425	17910	0.00	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
135	20241206	110425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17920	-120	5	-0.67	18595080	1032	27.73	18210	18210	17910	23450	12630	18040	18018.49	22.83	0	79	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1792	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.91	17910	20241206	0.06	23550	-23.91	20240425	17910	0.06	20241206	23550	-23.91	20240425	17910	0.06	20241206	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
136	20241206	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	0	3	0.00	5112340	283	7.60	18210	18210	18040	23450	12630	18040	18064.81	22.83	0	51	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1804	5.96	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.40	18000	20241128	0.22	23550	-23.40	20240425	18000	0.22	20241128	23550	-23.40	20240425	18000	0.22	20241128	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
137	20241206	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	40	2	0.22	163180	9	0.24	18210	18210	18050	23450	12630	18040	18131.11	22.83	0	2	18360	18200	18110	17950	17860	18155	17905	50	5410	500	12980	10	1	10000000	1808	5.97	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.23	18000	20241128	0.44	23550	-23.23	20240425	18000	0.44	20241128	23550	-23.23	20240425	18000	0.44	20241128	0.13	N	036800	500	50 억	2282852	N	N	2	N	N
138	20241205	160417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	-140	5	-0.77	67329090	3722	79.97	18180	18270	18020	23600	12730	18180	18089.49	22.83	0	-729	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1804	5.96	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.40	18000	20241128	0.22	23550	-23.40	20240425	18000	0.22	20241128	23550	-23.40	20240425	18000	0.22	20241128	0.13	N	036800	500	50 억	2283203	N	N	2	N	N
139	20241205	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-150	5	-0.83	66030310	3650	78.43	18180	18270	18020	23600	12730	18180	18090.50	22.83	0	-685	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1803	5.95	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.44	18000	20241128	0.17	23550	-23.44	20240425	18000	0.17	20241128	23550	-23.44	20240425	18000	0.17	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
140	20241205	140418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	-140	5	-0.77	62711220	3466	74.47	18180	18270	18040	23600	12730	18180	18093.25	22.83	0	-578	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1804	5.96	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.40	18000	20241128	0.22	23550	-23.40	20240425	18000	0.22	20241128	23550	-23.40	20240425	18000	0.22	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
141	20241205	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	-100	5	-0.55	59190710	3271	70.28	18180	18270	18070	23600	12730	18180	18095.60	22.83	0	-470	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1808	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.23	18000	20241128	0.44	23550	-23.23	20240425	18000	0.44	20241128	23550	-23.23	20240425	18000	0.44	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
142	20241205	120420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-80	5	-0.44	25320990	1397	30.02	18180	18270	18100	23600	12730	18180	18125.26	22.83	0	-445	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1810	5.98	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.14	18000	20241128	0.56	23550	-23.14	20240425	18000	0.56	20241128	23550	-23.14	20240425	18000	0.56	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
143	20241205	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	-50	5	-0.28	18165480	1002	21.53	18180	18270	18100	23600	12730	18180	18129.22	22.83	0	-307	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1813	5.99	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.01	18000	20241128	0.72	23550	-23.01	20240425	18000	0.72	20241128	23550	-23.01	20240425	18000	0.72	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
144	20241205	100416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	-10	5	-0.06	5202900	287	6.17	18180	18270	18100	23600	12730	18180	18128.57	22.83	0	-171	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1817	6.00	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.85	18000	20241128	0.94	23550	-22.85	20240425	18000	0.94	20241128	23550	-22.85	20240425	18000	0.94	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
145	20241205	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-30	5	-0.17	364210	20	0.43	18180	18270	18100	23600	12730	18180	18210.50	22.83	0	-5	18633	18406	18263	18036	17893	18520	18150	50	5420	500	13080	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	18000	20241128	0.83	23550	-22.93	20240425	18000	0.83	20241128	23550	-22.93	20240425	18000	0.83	20241128	0.13	N	036800	500	50 억	2283203	N	N	5	N	N
146	20241204	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	-310	5	-1.68	84757970	4652	130.02	18120	18490	18120	24000	12950	18490	18219.68	22.85	0	-1310	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1818	6.00	0.53	12	0.05	3028.00	34561.00	23550	20240425	-22.80	18000	20241128	1.00	23550	-22.80	20240425	18000	1.00	20241128	23550	-22.80	20240425	18000	1.00	20241128	0.13	N	036800	500	50 억	2284508	N	N	3	N	N
147	20241204	150413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	-300	5	-1.62	78102620	4286	119.79	18120	18490	18120	24000	12950	18490	18222.73	22.85	0	-1127	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1819	6.01	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.76	18000	20241128	1.06	23550	-22.76	20240425	18000	1.06	20241128	23550	-22.76	20240425	18000	1.06	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
148	20241204	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-250	5	-1.35	73370250	4026	112.52	18120	18490	18120	24000	12950	18490	18224.11	22.85	0	-1105	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1824	6.02	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.55	18000	20241128	1.33	23550	-22.55	20240425	18000	1.33	20241128	23550	-22.55	20240425	18000	1.33	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
149	20241204	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	-290	5	-1.57	66012070	3622	101.23	18120	18490	18120	24000	12950	18490	18225.31	22.85	0	-931	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1820	6.01	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.72	18000	20241128	1.11	23550	-22.72	20240425	18000	1.11	20241128	23550	-22.72	20240425	18000	1.11	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
150	20241204	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-270	5	-1.46	54463920	2988	83.51	18120	18490	18120	24000	12950	18490	18227.55	22.85	0	-737	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1822	6.02	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.63	18000	20241128	1.22	23550	-22.63	20240425	18000	1.22	20241128	23550	-22.63	20240425	18000	1.22	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
151	20241204	110405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-250	5	-1.35	50380370	2764	77.25	18120	18490	18120	24000	12950	18490	18227.34	22.85	0	-654	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1824	6.02	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.55	18000	20241128	1.33	23550	-22.55	20240425	18000	1.33	20241128	23550	-22.55	20240425	18000	1.33	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
152	20241204	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-280	5	-1.51	44079820	2418	67.58	18120	18490	18120	24000	12950	18490	18229.87	22.85	0	-441	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1821	6.01	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.68	18000	20241128	1.17	23550	-22.68	20240425	18000	1.17	20241128	23550	-22.68	20240425	18000	1.17	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
153	20241204	090410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-340	5	-1.84	8409880	464	12.97	18120	18480	18120	24000	12950	18490	18124.74	22.85	0	-85	18716	18602	18456	18342	18196	18660	18400	50	5510	500	13310	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	18000	20241128	0.83	23550	-22.93	20240425	18000	0.83	20241128	23550	-22.93	20240425	18000	0.83	20241128	0.13	N	036800	500	50 억	2284508	N	N	10	N	N
154	20241203	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	170	2	0.93	66166540	3578	239.33	18320	18570	18310	23800	12830	18320	18492.60	22.84	0	0	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1849	6.11	0.53	12	0.04	3028.00	34561.00	23550	20240425	-21.49	18000	20241128	2.72	23550	-21.49	20240425	18000	2.72	20241128	23550	-21.49	20240425	18000	2.72	20241128	0.13	N	036800	500	50 억	2284457	N	N	10	N	N
155	20241203	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	170	2	0.93	64668850	3497	233.91	18320	18570	18310	23800	12830	18320	18492.67	22.84	0	51	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1849	6.11	0.53	12	0.03	3028.00	34561.00	23550	20240425	-21.49	18000	20241128	2.72	23550	-21.49	20240425	18000	2.72	20241128	23550	-21.49	20240425	18000	2.72	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
156	20241203	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	210	2	1.15	54128260	2928	195.85	18320	18570	18310	23800	12830	18320	18486.43	22.84	0	68	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1853	6.12	0.54	12	0.03	3028.00	34561.00	23550	20240425	-21.32	18000	20241128	2.94	23550	-21.32	20240425	18000	2.94	20241128	23550	-21.32	20240425	18000	2.94	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
157	20241203	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	170	2	0.93	25431800	1378	92.17	18320	18570	18310	23800	12830	18320	18455.59	22.84	0	42	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1849	6.11	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.49	18000	20241128	2.72	23550	-21.49	20240425	18000	2.72	20241128	23550	-21.49	20240425	18000	2.72	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
158	20241203	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	100	2	0.55	21976790	1191	79.67	18320	18570	18310	23800	12830	18320	18452.38	22.84	0	39	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1842	6.08	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.78	18000	20241128	2.33	23550	-21.78	20240425	18000	2.33	20241128	23550	-21.78	20240425	18000	2.33	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
159	20241203	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	120	2	0.66	19395680	1051	70.30	18320	18570	18310	23800	12830	18320	18454.50	22.84	0	27	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1844	6.09	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.70	18000	20241128	2.44	23550	-21.70	20240425	18000	2.44	20241128	23550	-21.70	20240425	18000	2.44	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
160	20241203	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18560	240	2	1.31	11696780	635	42.47	18320	18560	18310	23800	12830	18320	18420.13	22.84	0	22	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1856	6.13	0.54	12	0.01	3028.00	34561.00	23550	20240425	-21.19	18000	20241128	3.11	23550	-21.19	20240425	18000	3.11	20241128	23550	-21.19	20240425	18000	3.11	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
161	20241203	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	10	2	0.05	91600	5	0.33	18320	18330	18310	23800	12830	18320	18320.00	22.84	0	4	18520	18420	18360	18260	18200	18390	18230	50	5480	500	13190	10	1	10000000	1833	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.17	18000	20241128	1.83	23550	-22.17	20240425	18000	1.83	20241128	23550	-22.17	20240425	18000	1.83	20241128	0.13	N	036800	500	50 억	2284457	N	N	6	N	N
162	20241202	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	-90	5	-0.49	27473180	1495	39.25	18400	18460	18300	23900	12890	18410	18376.69	22.85	0	-245	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	18000	20241128	1.78	23550	-22.21	20240425	18000	1.78	20241128	23550	-22.21	20240425	18000	1.78	20241128	0.12	N	036800	500	50 억	2284767	N	N	6	N	N
163	20241202	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	40	2	0.22	27124500	1476	38.75	18400	18460	18300	23900	12890	18410	18377.01	22.85	0	-234	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1845	6.09	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.66	18000	20241128	2.50	23550	-21.66	20240425	18000	2.50	20241128	23550	-21.66	20240425	18000	2.50	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
164	20241202	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-100	5	-0.54	21123290	1150	30.19	18400	18460	18300	23900	12890	18410	18368.04	22.85	0	-73	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1831	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.25	18000	20241128	1.72	23550	-22.25	20240425	18000	1.72	20241128	23550	-22.25	20240425	18000	1.72	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
165	20241202	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-100	5	-0.54	19290260	1050	27.57	18400	18460	18300	23900	12890	18410	18371.64	22.85	0	-41	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1831	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.25	18000	20241128	1.72	23550	-22.25	20240425	18000	1.72	20241128	23550	-22.25	20240425	18000	1.72	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
166	20241202	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	20	2	0.11	16460090	896	23.52	18400	18460	18300	23900	12890	18410	18370.59	22.85	0	36	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1843	6.09	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.74	18000	20241128	2.39	23550	-21.74	20240425	18000	2.39	20241128	23550	-21.74	20240425	18000	2.39	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
167	20241202	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-110	5	-0.60	13394830	729	19.14	18400	18460	18300	23900	12890	18410	18374.20	22.85	0	54	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	18000	20241128	1.67	23550	-22.29	20240425	18000	1.67	20241128	23550	-22.29	20240425	18000	1.67	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
168	20241202	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	40	2	0.22	7894220	429	11.26	18400	18460	18300	23900	12890	18410	18401.43	22.85	0	9	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1845	6.09	0.53	12	0.00	3028.00	34561.00	23550	20240425	-21.66	18000	20241128	2.50	23550	-21.66	20240425	18000	2.50	20241128	23550	-21.66	20240425	18000	2.50	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N
169	20241202	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-10	5	-0.05	110410	6	0.16	18400	18400	18400	23900	12890	18410	18400.00	22.85	0	0	18790	18600	18350	18160	17910	18695	18255	50	5490	500	13250	10	1	10000000	1840	6.08	0.53	12	0.00	3028.00	34561.00	23550	20240425	-21.87	18000	20241128	2.22	23550	-21.87	20240425	18000	2.22	20241128	23550	-21.87	20240425	18000	2.22	20241128	0.12	N	036800	500	50 억	2284767	N	N	20	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History