KissMeData/053580/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160556	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
3	20241231	150557	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
4	20241231	140555	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
5	20241231	130557	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
6	20241231	120556	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
7	20241231	110555	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
8	20241231	100551	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
9	20241231	090557	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1636857150	170354	83.32	9460	9910	9180	12450	6710	9580	9607.10	0.91	-9303	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.25	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	123566	N	N	N	02	N
10	20241230	160553	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9770	190	2	1.98	1612535190	167849	82.09	9460	9910	9180	12450	6710	9580	9607.10	0.97	0	-9860	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1332	23.77	1.23	12	1.23	411.00	7946.00	13800	20241216	-29.20	6130	20241210	59.38	13800	-29.20	20241216	6130	59.38	20241210	13800	-29.20	20241216	6130	59.38	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
11	20241230	150557	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9720	140	2	1.46	1556906270	162155	79.31	9460	9910	9180	12450	6710	9580	9601.39	0.97	0	-8736	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1325	23.65	1.22	12	1.19	411.00	7946.00	13800	20241216	-29.57	6130	20241210	58.56	13800	-29.57	20241216	6130	58.56	20241210	13800	-29.57	20241216	6130	58.56	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
12	20241230	140555	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9650	70	2	0.73	1406899530	146767	71.78	9460	9910	9180	12450	6710	9580	9585.95	0.97	0	-7957	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1316	23.48	1.21	12	1.08	411.00	7946.00	13800	20241216	-30.07	6130	20241210	57.42	13800	-30.07	20241216	6130	57.42	20241210	13800	-30.07	20241216	6130	57.42	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
13	20241230	130555	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9650	70	2	0.73	1078552300	113095	55.31	9460	9750	9180	12450	6710	9580	9536.57	0.97	0	-5895	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1316	23.48	1.21	12	0.83	411.00	7946.00	13800	20241216	-30.07	6130	20241210	57.42	13800	-30.07	20241216	6130	57.42	20241210	13800	-30.07	20241216	6130	57.42	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
14	20241230	120552	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9540	-40	5	-0.42	1004711020	105405	51.55	9460	9750	9180	12450	6710	9580	9531.76	0.97	0	-5872	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1301	23.21	1.20	12	0.77	411.00	7946.00	13800	20241216	-30.87	6130	20241210	55.63	13800	-30.87	20241216	6130	55.63	20241210	13800	-30.87	20241216	6130	55.63	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
15	20241230	110554	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9550	-30	5	-0.31	903213780	94842	46.39	9460	9750	9180	12450	6710	9580	9523.16	0.97	0	-5363	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1302	23.24	1.20	12	0.70	411.00	7946.00	13800	20241216	-30.80	6130	20241210	55.79	13800	-30.80	20241216	6130	55.79	20241210	13800	-30.80	20241216	6130	55.79	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
16	20241230	100555	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9660	80	2	0.84	585509590	61832	30.24	9460	9750	9180	12450	6710	9580	9468.78	0.97	0	-3298	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1317	23.50	1.22	12	0.45	411.00	7946.00	13800	20241216	-30.00	6130	20241210	57.59	13800	-30.00	20241216	6130	57.59	20241210	13800	-30.00	20241216	6130	57.59	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
17	20241230	090556	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	9180	-400	5	-4.18	125413620	13366	6.54	9460	9500	9180	12450	6710	9580	9378.11	0.97	0	-1969	10120	9850	9370	9100	8620	9985	9235	69	2870	500	0	10	1	13636248	1252	22.34	1.16	12	0.10	411.00	7946.00	13800	20241216	-33.48	6130	20241210	49.76	13800	-33.48	20241216	6130	49.76	20241210	13800	-33.48	20241216	6130	49.76	20241210	1.79	N	053580	500	68 억	132869	N	N	N	02	N
18	20241227	160552	53	100.00	KOSDAQ			N	N	N	N	N	9580	460	2	5.04	1881247450	201003	106.03	9110	9640	8890	11850	6390	9120	9358.22	0.84	0	19422	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1306	23.31	1.21	12	1.47	411.00	7946.00	13800	20241216	-30.58	6130	20241210	56.28	13800	-30.58	20241216	6130	56.28	20241210	13800	-30.58	20241216	6130	56.28	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
19	20241227	150552	53	100.00	KOSDAQ			N	N	N	N	N	9330	210	2	2.30	1586285940	170132	89.75	9110	9630	8890	11850	6390	9120	9323.86	0.84	0	18722	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1272	22.70	1.17	12	1.25	411.00	7946.00	13800	20241216	-32.39	6130	20241210	52.20	13800	-32.39	20241216	6130	52.20	20241210	13800	-32.39	20241216	6130	52.20	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
20	20241227	140554	53	100.00	KOSDAQ			N	N	N	N	N	9300	180	2	1.97	1459741350	156578	82.60	9110	9630	8890	11850	6390	9120	9322.78	0.84	0	18170	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1268	22.63	1.17	12	1.15	411.00	7946.00	13800	20241216	-32.61	6130	20241210	51.71	13800	-32.61	20241216	6130	51.71	20241210	13800	-32.61	20241216	6130	51.71	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
21	20241227	130554	53	100.00	KOSDAQ			N	N	N	N	N	9280	160	2	1.75	1393473880	149419	78.82	9110	9630	8890	11850	6390	9120	9325.95	0.84	0	17732	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1265	22.58	1.17	12	1.10	411.00	7946.00	13800	20241216	-32.75	6130	20241210	51.39	13800	-32.75	20241216	6130	51.39	20241210	13800	-32.75	20241216	6130	51.39	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
22	20241227	120553	53	100.00	KOSDAQ			N	N	N	N	N	9080	-40	5	-0.44	1082219180	115129	60.73	9110	9630	9010	11850	6390	9120	9400.06	0.84	0	11316	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1238	22.09	1.14	12	0.84	411.00	7946.00	13800	20241216	-34.20	6130	20241210	48.12	13800	-34.20	20241216	6130	48.12	20241210	13800	-34.20	20241216	6130	48.12	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
23	20241227	110552	53	100.00	KOSDAQ			N	N	N	N	N	9440	320	2	3.51	850584450	89965	47.46	9110	9630	9040	11850	6390	9120	9454.62	0.84	0	9329	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1287	22.97	1.19	12	0.66	411.00	7946.00	13800	20241216	-31.59	6130	20241210	54.00	13800	-31.59	20241216	6130	54.00	20241210	13800	-31.59	20241216	6130	54.00	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
24	20241227	100551	53	100.00	KOSDAQ			N	N	N	N	N	9480	360	2	3.95	633361310	67144	35.42	9110	9630	9040	11850	6390	9120	9432.88	0.84	0	7321	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1293	23.07	1.19	12	0.49	411.00	7946.00	13800	20241216	-31.30	6130	20241210	54.65	13800	-31.30	20241216	6130	54.65	20241210	13800	-31.30	20241216	6130	54.65	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
25	20241227	090554	53	100.00	KOSDAQ			N	N	N	N	N	9200	80	2	0.88	44770900	4919	2.59	9110	9200	9040	11850	6390	9120	9101.62	0.84	0	457	10180	9650	9360	8830	8540	9505	8685	69	2730	500	0	10	1	13636248	1255	22.38	1.16	12	0.04	411.00	7946.00	13800	20241216	-33.33	6130	20241210	50.08	13800	-33.33	20241216	6130	50.08	20241210	13800	-33.33	20241216	6130	50.08	20241210	1.79	N	053580	500	68 억	114005	N	N	N	02	N
26	20241226	160551	53	100.00	KOSDAQ			N	N	N	N	N	9120	-280	5	-2.98	1787171890	188253	103.29	9310	9890	9070	12220	6580	9400	9493.46	0.77	0	9127	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1244	22.19	1.15	12	1.38	411.00	7946.00	13800	20241216	-33.91	6130	20241210	48.78	13800	-33.91	20241216	6130	48.78	20241210	13800	-33.91	20241216	6130	48.78	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
27	20241226	150547	53	100.00	KOSDAQ			N	N	N	N	N	9260	-140	5	-1.49	1702413150	178972	98.20	9310	9890	9070	12220	6580	9400	9512.18	0.77	0	7080	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1263	22.53	1.17	12	1.31	411.00	7946.00	13800	20241216	-32.90	6130	20241210	51.06	13800	-32.90	20241216	6130	51.06	20241210	13800	-32.90	20241216	6130	51.06	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
28	20241226	140548	53	100.00	KOSDAQ			N	N	N	N	N	9210	-190	5	-2.02	1418352180	147997	81.20	9310	9890	9190	12220	6580	9400	9583.65	0.77	0	3133	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1256	22.41	1.16	12	1.09	411.00	7946.00	13800	20241216	-33.26	6130	20241210	50.24	13800	-33.26	20241216	6130	50.24	20241210	13800	-33.26	20241216	6130	50.24	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
29	20241226	130549	53	100.00	KOSDAQ			N	N	N	N	N	9480	80	2	0.85	1258134990	130866	71.80	9310	9890	9190	12220	6580	9400	9613.92	0.77	0	5656	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1293	23.07	1.19	12	0.96	411.00	7946.00	13800	20241216	-31.30	6130	20241210	54.65	13800	-31.30	20241216	6130	54.65	20241210	13800	-31.30	20241216	6130	54.65	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
30	20241226	120545	53	100.00	KOSDAQ			N	N	N	N	N	9560	160	2	1.70	1156164410	120157	65.93	9310	9890	9190	12220	6580	9400	9622.11	0.77	0	6400	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1304	23.26	1.20	12	0.88	411.00	7946.00	13800	20241216	-30.72	6130	20241210	55.95	13800	-30.72	20241216	6130	55.95	20241210	13800	-30.72	20241216	6130	55.95	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
31	20241226	110548	53	100.00	KOSDAQ			N	N	N	N	N	9540	140	2	1.49	1082597500	112457	61.70	9310	9890	9190	12220	6580	9400	9626.77	0.77	0	9312	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1301	23.21	1.20	12	0.82	411.00	7946.00	13800	20241216	-30.87	6130	20241210	55.63	13800	-30.87	20241216	6130	55.63	20241210	13800	-30.87	20241216	6130	55.63	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
32	20241226	100548	53	100.00	KOSDAQ			N	N	N	N	N	9680	280	2	2.98	895795080	92958	51.00	9310	9890	9190	12220	6580	9400	9636.56	0.77	0	6092	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1320	23.55	1.22	12	0.68	411.00	7946.00	13800	20241216	-29.86	6130	20241210	57.91	13800	-29.86	20241216	6130	57.91	20241210	13800	-29.86	20241216	6130	57.91	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
33	20241226	090549	53	100.00	KOSDAQ			N	N	N	N	N	9380	-20	5	-0.21	80580370	8689	4.77	9310	9390	9190	12220	6580	9400	9273.84	0.77	0	1968	9900	9650	9330	9080	8760	9775	9205	69	2820	500	0	10	1	13636248	1279	22.82	1.18	12	0.06	411.00	7946.00	13800	20241216	-32.03	6130	20241210	53.02	13800	-32.03	20241216	6130	53.02	20241210	13800	-32.03	20241216	6130	53.02	20241210	1.81	N	053580	500	68 억	104798	N	N	N	02	N
34	20241224	160548	53	100.00	KOSDAQ			N	N	N	N	N	9400	90	2	0.97	1690559370	181239	92.79	9160	9580	9010	12100	6520	9310	9327.79	0.79	0	-3288	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1282	22.87	1.18	12	1.33	411.00	7946.00	13800	20241216	-31.88	6130	20241210	53.34	13800	-31.88	20241216	6130	53.34	20241210	13800	-31.88	20241216	6130	53.34	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
35	20241224	150548	53	100.00	KOSDAQ			N	N	N	N	N	9530	220	2	2.36	1564557760	167809	85.91	9160	9580	9010	12100	6520	9310	9323.44	0.79	0	-1703	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1300	23.19	1.20	12	1.23	411.00	7946.00	13800	20241216	-30.94	6130	20241210	55.46	13800	-30.94	20241216	6130	55.46	20241210	13800	-30.94	20241216	6130	55.46	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
36	20241224	140546	53	100.00	KOSDAQ			N	N	N	N	N	9450	140	2	1.50	1345605970	144738	74.10	9160	9580	9010	12100	6520	9310	9296.84	0.79	0	1886	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1289	22.99	1.19	12	1.06	411.00	7946.00	13800	20241216	-31.52	6130	20241210	54.16	13800	-31.52	20241216	6130	54.16	20241210	13800	-31.52	20241216	6130	54.16	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
37	20241224	130547	53	100.00	KOSDAQ			N	N	N	N	N	9260	-50	5	-0.54	1079640850	116689	59.74	9160	9580	9010	12100	6520	9310	9252.29	0.79	0	-1323	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1263	22.53	1.17	12	0.86	411.00	7946.00	13800	20241216	-32.90	6130	20241210	51.06	13800	-32.90	20241216	6130	51.06	20241210	13800	-32.90	20241216	6130	51.06	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
38	20241224	120546	53	100.00	KOSDAQ			N	N	N	N	N	9280	-30	5	-0.32	919636470	99445	50.91	9160	9580	9010	12100	6520	9310	9247.69	0.79	0	-644	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1265	22.58	1.17	12	0.73	411.00	7946.00	13800	20241216	-32.75	6130	20241210	51.39	13800	-32.75	20241216	6130	51.39	20241210	13800	-32.75	20241216	6130	51.39	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
39	20241224	110547	53	100.00	KOSDAQ			N	N	N	N	N	9230	-80	5	-0.86	837101140	90586	46.38	9160	9580	9010	12100	6520	9310	9240.95	0.79	0	-2436	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1259	22.46	1.16	12	0.66	411.00	7946.00	13800	20241216	-33.12	6130	20241210	50.57	13800	-33.12	20241216	6130	50.57	20241210	13800	-33.12	20241216	6130	50.57	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
40	20241224	100548	53	100.00	KOSDAQ			N	N	N	N	N	9230	-80	5	-0.86	546648430	58894	30.15	9160	9580	9010	12100	6520	9310	9281.90	0.79	0	-2728	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1259	22.46	1.16	12	0.43	411.00	7946.00	13800	20241216	-33.12	6130	20241210	50.57	13800	-33.12	20241216	6130	50.57	20241210	13800	-33.12	20241216	6130	50.57	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
41	20241224	090550	53	100.00	KOSDAQ			N	N	N	N	N	9060	-250	5	-2.69	72517260	7959	4.07	9160	9250	9020	12100	6520	9310	9111.35	0.79	0	638	9683	9496	9163	8976	8643	9330	8810	69	2790	500	0	10	1	13636248	1235	22.04	1.14	12	0.06	411.00	7946.00	13800	20241216	-34.35	6130	20241210	47.80	13800	-34.35	20241216	6130	47.80	20241210	13800	-34.35	20241216	6130	47.80	20241210	1.91	N	053580	500	68 억	108166	N	N	N	02	N
42	20241223	160543	53	100.00	KOSDAQ			N	N	N	N	N	9310	-160	5	-1.69	1754850670	193973	37.57	9350	9350	8830	12310	6630	9470	9045.36	0.70	0	12693	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1270	22.65	1.17	12	1.42	411.00	7946.00	13800	20241216	-32.54	6130	20241210	51.88	13800	-32.54	20241216	6130	51.88	20241210	13800	-32.54	20241216	6130	51.88	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
43	20241223	150546	53	100.00	KOSDAQ			N	N	N	N	N	9260	-210	5	-2.22	1675982000	185471	35.92	9350	9350	8830	12310	6630	9470	9035.06	0.70	0	14054	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1263	22.53	1.17	12	1.36	411.00	7946.00	13800	20241216	-32.90	6130	20241210	51.06	13800	-32.90	20241216	6130	51.06	20241210	13800	-32.90	20241216	6130	51.06	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
44	20241223	140542	53	100.00	KOSDAQ			N	N	N	N	N	9170	-300	5	-3.17	1536830060	170348	33.00	9350	9350	8830	12310	6630	9470	9020.25	0.70	0	13878	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1250	22.31	1.15	12	1.25	411.00	7946.00	13800	20241216	-33.55	6130	20241210	49.59	13800	-33.55	20241216	6130	49.59	20241210	13800	-33.55	20241216	6130	49.59	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
45	20241223	130543	53	100.00	KOSDAQ			N	N	N	N	N	9200	-270	5	-2.85	1425453880	158127	30.63	9350	9350	8830	12310	6630	9470	9013.02	0.70	0	10950	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1255	22.38	1.16	12	1.16	411.00	7946.00	13800	20241216	-33.33	6130	20241210	50.08	13800	-33.33	20241216	6130	50.08	20241210	13800	-33.33	20241216	6130	50.08	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
46	20241223	120544	53	100.00	KOSDAQ			N	N	N	N	N	9070	-400	5	-4.22	1308331470	145291	28.14	9350	9350	8830	12310	6630	9470	9003.13	0.70	0	11831	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1237	22.07	1.14	12	1.07	411.00	7946.00	13800	20241216	-34.28	6130	20241210	47.96	13800	-34.28	20241216	6130	47.96	20241210	13800	-34.28	20241216	6130	47.96	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
47	20241223	110543	53	100.00	KOSDAQ			N	N	N	N	N	8990	-480	5	-5.07	1168390580	129761	25.13	9350	9350	8830	12310	6630	9470	9002.19	0.70	0	13168	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1226	21.87	1.13	12	0.95	411.00	7946.00	13800	20241216	-34.86	6130	20241210	46.66	13800	-34.86	20241216	6130	46.66	20241210	13800	-34.86	20241216	6130	46.66	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
48	20241223	100540	53	100.00	KOSDAQ			N	N	N	N	N	8980	-490	5	-5.17	829964970	91846	17.79	9350	9350	8850	12310	6630	9470	9033.87	0.70	0	12562	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1225	21.85	1.13	12	0.67	411.00	7946.00	13800	20241216	-34.93	6130	20241210	46.49	13800	-34.93	20241216	6130	46.49	20241210	13800	-34.93	20241216	6130	46.49	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
49	20241223	090542	53	100.00	KOSDAQ			N	N	N	N	N	9190	-280	5	-2.96	122983810	13310	2.58	9350	9350	9100	12310	6630	9470	9230.02	0.70	0	2075	10703	10086	9483	8866	8263	9785	8565	69	2840	500	0	10	1	13636248	1253	22.36	1.16	12	0.10	411.00	7946.00	13800	20241216	-33.41	6130	20241210	49.92	13800	-33.41	20241216	6130	49.92	20241210	13800	-33.41	20241216	6130	49.92	20241210	2.12	N	053580	500	68 억	95561	N	N	N	02	N
50	20241220	160540	53	100.00	KOSDAQ			N	N	N	N	N	9470	-30	5	-0.32	4823133510	510119	173.29	10080	10100	8880	12350	6650	9500	9454.90	0.90	0	-26557	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1291	23.04	1.19	12	3.74	411.00	7946.00	13800	20241216	-31.38	6130	20241210	54.49	13800	-31.38	20241216	6130	54.49	20241210	13800	-31.38	20241216	6130	54.49	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
51	20241220	150542	53	100.00	KOSDAQ			N	N	N	N	N	9460	-40	5	-0.42	4736284880	500956	170.17	10080	10100	8880	12350	6650	9500	9454.49	0.90	0	-25140	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1290	23.02	1.19	12	3.67	411.00	7946.00	13800	20241216	-31.45	6130	20241210	54.32	13800	-31.45	20241216	6130	54.32	20241210	13800	-31.45	20241216	6130	54.32	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
52	20241220	140541	53	100.00	KOSDAQ			N	N	N	N	N	9710	210	2	2.21	4343432070	459517	156.10	10080	10100	8880	12350	6650	9500	9452.17	0.90	0	-23450	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1324	23.63	1.22	12	3.37	411.00	7946.00	13800	20241216	-29.64	6130	20241210	58.40	13800	-29.64	20241216	6130	58.40	20241210	13800	-29.64	20241216	6130	58.40	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
53	20241220	130540	53	100.00	KOSDAQ			N	N	N	N	N	9590	90	2	0.95	3635159510	386428	131.27	10080	10100	8880	12350	6650	9500	9407.08	0.90	0	-14391	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1308	23.33	1.21	12	2.83	411.00	7946.00	13800	20241216	-30.51	6130	20241210	56.44	13800	-30.51	20241216	6130	56.44	20241210	13800	-30.51	20241216	6130	56.44	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
54	20241220	120539	53	100.00	KOSDAQ			N	N	N	N	N	9500	0	3	0.00	2863692820	305866	103.90	10080	10100	8880	12350	6650	9500	9362.57	0.90	0	-10209	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1295	23.11	1.20	12	2.24	411.00	7946.00	13800	20241216	-31.16	6130	20241210	54.98	13800	-31.16	20241216	6130	54.98	20241210	13800	-31.16	20241216	6130	54.98	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
55	20241220	110540	53	100.00	KOSDAQ			N	N	N	N	N	8980	-520	5	-5.47	2076314020	219912	74.70	10080	10100	8900	12350	6650	9500	9441.57	0.90	0	-17922	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1225	21.85	1.13	12	1.61	411.00	7946.00	13800	20241216	-34.93	6130	20241210	46.49	13800	-34.93	20241216	6130	46.49	20241210	13800	-34.93	20241216	6130	46.49	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
56	20241220	100540	53	100.00	KOSDAQ			N	N	N	N	N	9250	-250	5	-2.63	1368856550	141616	48.11	10080	10100	9200	12350	6650	9500	9665.97	0.90	0	-17371	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1261	22.51	1.16	12	1.04	411.00	7946.00	13800	20241216	-32.97	6130	20241210	50.90	13800	-32.97	20241216	6130	50.90	20241210	13800	-32.97	20241216	6130	50.90	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
57	20241220	090542	53	100.00	KOSDAQ			N	N	N	N	N	9760	260	2	2.74	620467810	62193	21.13	10080	10100	9740	12350	6650	9500	9976.49	0.90	0	-19517	10480	9990	9710	9220	8940	9850	9080	69	2850	500	0	10	1	13636248	1331	23.75	1.23	12	0.46	411.00	7946.00	13800	20241216	-29.28	6130	20241210	59.22	13800	-29.28	20241216	6130	59.22	20241210	13800	-29.28	20241216	6130	59.22	20241210	2.23	N	053580	500	68 억	122818	N	N	N	02	N
58	20241219	160540	53	100.00	KOSDAQ			N	N	N	N	N	9500	-720	5	-7.05	2830470790	289753	88.64	9760	10200	9430	13280	7160	10220	9768.88	0.73	0	22621	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1295	23.11	1.20	12	2.12	411.00	7946.00	13800	20241216	-31.16	6130	20241210	54.98	13800	-31.16	20241216	6130	54.98	20241210	13800	-31.16	20241216	6130	54.98	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
59	20241219	150537	53	100.00	KOSDAQ			N	N	N	N	N	9690	-530	5	-5.19	2711137030	277253	84.82	9760	10200	9430	13280	7160	10220	9778.45	0.73	0	22224	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1321	23.58	1.22	12	2.03	411.00	7946.00	13800	20241216	-29.78	6130	20241210	58.08	13800	-29.78	20241216	6130	58.08	20241210	13800	-29.78	20241216	6130	58.08	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
60	20241219	140539	53	100.00	KOSDAQ			N	N	N	N	N	9750	-470	5	-4.60	2050903170	208727	63.85	9760	10110	9590	13280	7160	10220	9825.63	0.73	0	19462	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1330	23.72	1.23	12	1.53	411.00	7946.00	13800	20241216	-29.35	6130	20241210	59.05	13800	-29.35	20241216	6130	59.05	20241210	13800	-29.35	20241216	6130	59.05	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
61	20241219	130539	53	100.00	KOSDAQ			N	N	N	N	N	9670	-550	5	-5.38	1915964780	194773	59.59	9760	10110	9590	13280	7160	10220	9836.77	0.73	0	20659	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1319	23.53	1.22	12	1.43	411.00	7946.00	13800	20241216	-29.93	6130	20241210	57.75	13800	-29.93	20241216	6130	57.75	20241210	13800	-29.93	20241216	6130	57.75	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
62	20241219	120540	53	100.00	KOSDAQ			N	N	N	N	N	9870	-350	5	-3.42	1713684870	173876	53.19	9760	10110	9590	13280	7160	10220	9855.64	0.73	0	17486	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1346	24.01	1.24	12	1.28	411.00	7946.00	13800	20241216	-28.48	6130	20241210	61.01	13800	-28.48	20241216	6130	61.01	20241210	13800	-28.48	20241216	6130	61.01	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
63	20241219	110538	53	100.00	KOSDAQ			N	N	N	N	N	9610	-610	5	-5.97	1504327400	152224	46.57	9760	10110	9600	13280	7160	10220	9882.17	0.73	0	14035	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1310	23.38	1.21	12	1.12	411.00	7946.00	13800	20241216	-30.36	6130	20241210	56.77	13800	-30.36	20241216	6130	56.77	20241210	13800	-30.36	20241216	6130	56.77	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
64	20241219	100530	53	100.00	KOSDAQ			N	N	N	N	N	10020	-200	5	-1.96	965320790	97263	29.75	9760	10110	9700	13280	7160	10220	9924.64	0.73	0	9977	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1366	24.38	1.26	12	0.71	411.00	7946.00	13800	20241216	-27.39	6130	20241210	63.46	13800	-27.39	20241216	6130	63.46	20241210	13800	-27.39	20241216	6130	63.46	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
65	20241219	090539	53	100.00	KOSDAQ			N	N	N	N	N	9990	-230	5	-2.25	357399700	36473	11.16	9760	10000	9700	13280	7160	10220	9798.20	0.73	0	12115	10860	10540	10290	9970	9720	10415	9845	69	3060	500	0	10	1	13636248	1362	24.31	1.26	12	0.27	411.00	7946.00	13800	20241216	-27.61	6130	20241210	62.97	13800	-27.61	20241216	6130	62.97	20241210	13800	-27.61	20241216	6130	62.97	20241210	2.37	N	053580	500	68 억	100197	N	N	N	02	N
66	20241218	160536	53	100.00	KOSDAQ			N	N	N	N	N	10220	-620	5	-5.72	3332361290	323671	55.26	10580	10610	10040	14090	7590	10840	10295.52	0.88	0	-11156	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1394	24.87	1.29	12	2.37	411.00	7946.00	13800	20241216	-25.94	6130	20241210	66.72	13800	-25.94	20241216	6130	66.72	20241210	13800	-25.94	20241216	6130	66.72	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
67	20241218	150539	53	100.00	KOSDAQ			N	N	N	N	N	10460	-380	5	-3.51	3101497690	301218	51.43	10580	10610	10040	14090	7590	10840	10296.43	0.88	0	-10637	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1426	25.45	1.32	12	2.21	411.00	7946.00	13800	20241216	-24.20	6130	20241210	70.64	13800	-24.20	20241216	6130	70.64	20241210	13800	-24.20	20241216	6130	70.64	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
68	20241218	140537	53	100.00	KOSDAQ			N	N	N	N	N	10250	-590	5	-5.44	2793197040	271519	46.36	10580	10610	10040	14090	7590	10840	10287.20	0.88	0	-9029	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1398	24.94	1.29	12	1.99	411.00	7946.00	13800	20241216	-25.72	6130	20241210	67.21	13800	-25.72	20241216	6130	67.21	20241210	13800	-25.72	20241216	6130	67.21	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
69	20241218	130539	53	100.00	KOSDAQ			N	N	N	N	N	10130	-710	5	-6.55	2595425960	251974	43.02	10580	10610	10050	14090	7590	10840	10300.27	0.88	0	-10036	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1381	24.65	1.27	12	1.85	411.00	7946.00	13800	20241216	-26.59	6130	20241210	65.25	13800	-26.59	20241216	6130	65.25	20241210	13800	-26.59	20241216	6130	65.25	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
70	20241218	120536	53	100.00	KOSDAQ			N	N	N	N	N	10270	-570	5	-5.26	2304961680	223307	38.13	10580	10610	10100	14090	7590	10840	10321.82	0.88	0	-8481	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1400	24.99	1.29	12	1.64	411.00	7946.00	13800	20241216	-25.58	6130	20241210	67.54	13800	-25.58	20241216	6130	67.54	20241210	13800	-25.58	20241216	6130	67.54	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
71	20241218	110538	53	100.00	KOSDAQ			N	N	N	N	N	10150	-690	5	-6.37	1889311260	182506	31.16	10580	10610	10110	14090	7590	10840	10351.92	0.88	0	-8125	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1384	24.70	1.28	12	1.34	411.00	7946.00	13800	20241216	-26.45	6130	20241210	65.58	13800	-26.45	20241216	6130	65.58	20241210	13800	-26.45	20241216	6130	65.58	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
72	20241218	100537	53	100.00	KOSDAQ			N	N	N	N	N	10450	-390	5	-3.60	1232561500	118675	20.26	10580	10610	10110	14090	7590	10840	10385.83	0.88	0	-8864	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1425	25.43	1.32	12	0.87	411.00	7946.00	13800	20241216	-24.28	6130	20241210	70.47	13800	-24.28	20241216	6130	70.47	20241210	13800	-24.28	20241216	6130	70.47	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
73	20241218	090539	53	100.00	KOSDAQ			N	N	N	N	N	10290	-550	5	-5.07	581497770	56413	9.63	10580	10600	10110	14090	7590	10840	10307.40	0.88	0	-13570	11746	11292	10846	10392	9946	11070	10170	69	3250	500	0	10	1	13636248	1403	25.04	1.29	12	0.41	411.00	7946.00	13800	20241216	-25.43	6130	20241210	67.86	13800	-25.43	20241216	6130	67.86	20241210	13800	-25.43	20241216	6130	67.86	20241210	3.65	N	053580	500	68 억	119569	N	N	N	02	N
74	20241217	160535	53	100.00	KOSDAQ			N	N	N	N	N	10840	-460	5	-4.07	6227729260	581062	26.78	11000	11300	10400	14690	7910	11300	10716.64	1.41	0	-27291	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1478	26.37	1.36	12	4.26	411.00	7946.00	13800	20241216	-21.45	6130	20241210	76.84	13800	-21.45	20241216	6130	76.84	20241210	13800	-21.45	20241216	6130	76.84	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
75	20241217	150536	53	100.00	KOSDAQ			N	N	N	N	N	10560	-740	5	-6.55	5720386960	533605	24.59	11000	11300	10400	14690	7910	11300	10719.90	1.41	0	-30826	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1440	25.69	1.33	12	3.91	411.00	7946.00	13800	20241216	-23.48	6130	20241210	72.27	13800	-23.48	20241216	6130	72.27	20241210	13800	-23.48	20241216	6130	72.27	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
76	20241217	140538	53	100.00	KOSDAQ			N	N	N	N	N	10590	-710	5	-6.28	5288711620	492625	22.70	11000	11300	10400	14690	7910	11300	10735.40	1.41	0	-22168	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1444	25.77	1.33	12	3.61	411.00	7946.00	13800	20241216	-23.26	6130	20241210	72.76	13800	-23.26	20241216	6130	72.76	20241210	13800	-23.26	20241216	6130	72.76	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
77	20241217	130525	53	100.00	KOSDAQ			N	N	N	N	N	10690	-610	5	-5.40	4430205360	411203	18.95	11000	11300	10430	14690	7910	11300	10773.34	1.41	0	-10639	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1458	26.01	1.35	12	3.02	411.00	7946.00	13800	20241216	-22.54	6130	20241210	74.39	13800	-22.54	20241216	6130	74.39	20241210	13800	-22.54	20241216	6130	74.39	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
78	20241217	120528	53	100.00	KOSDAQ			N	N	N	N	N	10810	-490	5	-4.34	4219853010	391534	18.04	11000	11300	10430	14690	7910	11300	10777.30	1.41	0	-4957	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1474	26.30	1.36	12	2.87	411.00	7946.00	13800	20241216	-21.67	6130	20241210	76.35	13800	-21.67	20241216	6130	76.35	20241210	13800	-21.67	20241216	6130	76.35	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
79	20241217	110532	53	100.00	KOSDAQ			N	N	N	N	N	10490	-810	5	-7.17	3553803760	329277	15.17	11000	11300	10460	14690	7910	11300	10792.24	1.41	0	-285	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1430	25.52	1.32	12	2.41	411.00	7946.00	13800	20241216	-23.99	6130	20241210	71.13	13800	-23.99	20241216	6130	71.13	20241210	13800	-23.99	20241216	6130	71.13	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
80	20241217	100528	53	100.00	KOSDAQ			N	N	N	N	N	11070	-230	5	-2.04	2445918130	225731	10.40	11000	11300	10580	14690	7910	11300	10834.86	1.41	0	14740	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1510	26.93	1.39	12	1.66	411.00	7946.00	13800	20241216	-19.78	6130	20241210	80.59	13800	-19.78	20241216	6130	80.59	20241210	13800	-19.78	20241216	6130	80.59	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
81	20241217	090536	53	100.00	KOSDAQ			N	N	N	N	N	10870	-430	5	-3.81	911064230	83992	3.87	11000	11000	10650	14690	7910	11300	10845.24	1.41	0	7660	14766	13032	12066	10332	9366	12550	9850	69	3390	500	0	10	1	13636248	1482	26.45	1.37	12	0.62	411.00	7946.00	13800	20241216	-21.23	6130	20241210	77.32	13800	-21.23	20241216	6130	77.32	20241210	13800	-21.23	20241216	6130	77.32	20241210	2.56	N	053580	500	68 억	191748	N	N	N	02	N
82	20241216	160527	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11300	320	2	2.91	27140193350	2158153	52.00	13590	13800	11100	14270	7690	10980	12576.05	3.99	0	-336986	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1541	27.49	1.42	12	15.83	411.00	7946.00	13800	20241216	-18.12	6130	20241210	84.34	13800	-18.12	20241216	6130	84.34	20241210	13800	-18.12	20241216	6130	84.34	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
83	20241216	150536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11250	270	2	2.46	26690497420	2117964	51.03	13590	13800	11100	14270	7690	10980	12601.96	3.99	0	-330117	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1534	27.37	1.42	12	15.53	411.00	7946.00	13800	20241216	-18.48	6130	20241210	83.52	13800	-18.48	20241216	6130	83.52	20241210	13800	-18.48	20241216	6130	83.52	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
84	20241216	140536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11380	400	2	3.64	25532004360	2016352	48.58	13590	13800	11130	14270	7690	10980	12662.47	3.99	0	-321059	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1552	27.69	1.43	12	14.79	411.00	7946.00	13800	20241216	-17.54	6130	20241210	85.64	13800	-17.54	20241216	6130	85.64	20241210	13800	-17.54	20241216	6130	85.64	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
85	20241216	130536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11840	860	2	7.83	23977577500	1879787	45.29	13590	13800	11520	14270	7690	10980	12755.48	3.99	0	-294996	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1615	28.81	1.49	12	13.79	411.00	7946.00	13800	20241216	-14.20	6130	20241210	93.15	13800	-14.20	20241216	6130	93.15	20241210	13800	-14.20	20241216	6130	93.15	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
86	20241216	120536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	11880	900	2	8.20	22338342850	1739422	41.91	13590	13800	11780	14270	7690	10980	12842.39	3.99	0	-268663	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1620	28.91	1.50	12	12.76	411.00	7946.00	13800	20241216	-13.91	6130	20241210	93.80	13800	-13.91	20241216	6130	93.80	20241210	13800	-13.91	20241216	6130	93.80	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
87	20241216	110535	54	100.00	KOSDAQ	신고가		N	N	N	N	N	12250	1270	2	11.57	20421191990	1579256	38.05	13590	13800	12110	14270	7690	10980	12930.89	3.99	0	-235135	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1670	29.81	1.54	12	11.58	411.00	7946.00	13800	20241216	-11.23	6130	20241210	99.84	13800	-11.23	20241216	6130	99.84	20241210	13800	-11.23	20241216	6130	99.84	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
88	20241216	100536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	12510	1530	2	13.93	17887473710	1374010	33.11	13590	13800	12310	14270	7690	10980	13018.45	3.99	0	-202839	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1706	30.44	1.57	12	10.08	411.00	7946.00	13800	20241216	-9.35	6130	20241210	104.08	13800	-9.35	20241216	6130	104.08	20241210	13800	-9.35	20241216	6130	104.08	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
89	20241216	090536	54	100.00	KOSDAQ	신고가		N	N	N	N	N	13010	2030	2	18.49	8034338070	597537	14.40	13590	13800	12730	14270	7690	10980	13445.76	3.99	0	-90763	13920	12450	10910	9440	7900	13185	10175	69	3290	500	7900	10	1	13636248	1774	31.65	1.64	12	4.38	411.00	7946.00	13800	20241216	-5.72	6130	20241210	112.23	13800	-5.72	20241216	6130	112.23	20241210	13800	-5.72	20241216	6130	112.23	20241210	1.47	N	053580	500	68 억	543627	N	N	N	01	N
90	20241213	160529	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10980	960	2	9.58	46376347870	4116637	157.55	10390	12380	9370	13020	7020	10020	11265.74	3.84	0	21020	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1497	26.72	1.38	12	30.19	411.00	7946.00	12380	20241213	-11.31	6130	20241210	79.12	12380	-11.31	20241213	6130	79.12	20241210	12380	-11.31	20241213	6130	79.12	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
91	20241213	150534	57	100.00	KOSDAQ	신고가		N	N	N	N	N	11050	1030	2	10.28	45668833200	4052503	155.10	10390	12380	9370	13020	7020	10020	11269.29	3.84	0	21031	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1507	26.89	1.39	12	29.72	411.00	7946.00	12380	20241213	-10.74	6130	20241210	80.26	12380	-10.74	20241213	6130	80.26	20241210	12380	-10.74	20241213	6130	80.26	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
92	20241213	140535	57	100.00	KOSDAQ	신고가		N	N	N	N	N	11620	1600	2	15.97	41816368570	3709926	141.99	10390	12380	9370	13020	7020	10020	11271.48	3.84	0	8059	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1585	28.27	1.46	12	27.21	411.00	7946.00	12380	20241213	-6.14	6130	20241210	89.56	12380	-6.14	20241213	6130	89.56	20241210	12380	-6.14	20241213	6130	89.56	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
93	20241213	130535	57	100.00	KOSDAQ	신고가		N	N	N	N	N	11600	1580	2	15.77	37359110940	3331843	127.52	10390	12380	9370	13020	7020	10020	11212.75	3.84	0	2600	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1582	28.22	1.46	12	24.43	411.00	7946.00	12380	20241213	-6.30	6130	20241210	89.23	12380	-6.30	20241213	6130	89.23	20241210	12380	-6.30	20241213	6130	89.23	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
94	20241213	120535	57	100.00	KOSDAQ	신고가		N	N	N	N	N	12140	2120	2	21.16	28467933080	2579661	98.73	10390	12380	9370	13020	7020	10020	11035.53	3.84	0	-2425	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1655	29.54	1.53	12	18.92	411.00	7946.00	12380	20241213	-1.94	6130	20241210	98.04	12380	-1.94	20241213	6130	98.04	20241210	12380	-1.94	20241213	6130	98.04	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
95	20241213	110534	57	100.00	KOSDAQ			N	N	N	N	N	10420	400	2	3.99	9206667210	910693	34.85	10390	10570	9370	13020	7020	10020	10109.52	3.84	0	11365	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1421	25.35	1.31	12	6.68	411.00	7946.00	11200	20241212	-6.96	6130	20241210	69.98	11200	-6.96	20241212	6130	69.98	20241210	11200	-6.96	20241212	6130	69.98	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
96	20241213	100533	57	100.00	KOSDAQ			N	N	N	N	N	9710	-310	5	-3.09	4275637550	429608	16.44	10390	10410	9370	13020	7020	10020	9952.42	3.84	0	7533	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1324	23.63	1.22	12	3.15	411.00	7946.00	11200	20241212	-13.30	6130	20241210	58.40	11200	-13.30	20241212	6130	58.40	20241210	11200	-13.30	20241212	6130	58.40	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
97	20241213	090534	57	100.00	KOSDAQ			N	N	N	N	N	10190	170	2	1.70	589583540	57745	2.21	10390	10410	10060	13020	7020	10020	10210.12	3.84	0	4138	11746	10882	10336	9472	8926	10610	9200	69	3000	500	7210	10	1	13636248	1390	24.79	1.28	12	0.42	411.00	7946.00	11200	20241212	-9.02	6130	20241210	66.23	11200	-9.02	20241212	6130	66.23	20241210	11200	-9.02	20241212	6130	66.23	20241210	0.69	N	053580	500	68 억	523360	N	N	N	00	N
98	20241212	160538	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10020	900	2	9.87	27152162540	2592459	125.06	10070	11200	9790	11850	6390	9120	10473.67	3.90	0	-7006	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1366	24.38	1.26	12	19.01	411.00	7946.00	11200	20241212	-10.54	6130	20241210	63.46	11200	-10.54	20241212	6130	63.46	20241210	11200	-10.54	20241212	6130	63.46	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
99	20241212	150531	57	100.00	KOSDAQ	신고가		N	N	N	N	N	9980	860	2	9.43	26551130990	2531874	122.13	10070	11200	9980	11850	6390	9120	10486.75	3.90	0	-7589	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1361	24.28	1.26	12	18.57	411.00	7946.00	11200	20241212	-10.89	6130	20241210	62.81	11200	-10.89	20241212	6130	62.81	20241210	11200	-10.89	20241212	6130	62.81	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
100	20241212	140530	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10260	1140	2	12.50	25145034730	2393898	115.48	10070	11200	10050	11850	6390	9120	10503.80	3.90	0	-6703	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1399	24.96	1.29	12	17.56	411.00	7946.00	11200	20241212	-8.39	6130	20241210	67.37	11200	-8.39	20241212	6130	67.37	20241210	11200	-8.39	20241212	6130	67.37	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
101	20241212	130529	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10440	1320	2	14.47	23936925200	2275632	109.77	10070	11200	10050	11850	6390	9120	10518.80	3.90	0	-7769	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1424	25.40	1.31	12	16.69	411.00	7946.00	11200	20241212	-6.79	6130	20241210	70.31	11200	-6.79	20241212	6130	70.31	20241210	11200	-6.79	20241212	6130	70.31	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
102	20241212	120520	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10640	1520	2	16.67	22202711440	2109127	101.74	10070	11200	10050	11850	6390	9120	10526.97	3.90	0	-7520	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1451	25.89	1.34	12	15.47	411.00	7946.00	11200	20241212	-5.00	6130	20241210	73.57	11200	-5.00	20241212	6130	73.57	20241210	11200	-5.00	20241212	6130	73.57	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
103	20241212	110528	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10310	1190	2	13.05	19735079700	1876610	90.52	10070	11200	10050	11850	6390	9120	10516.35	3.90	0	-7248	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1406	25.09	1.30	12	13.76	411.00	7946.00	11200	20241212	-7.95	6130	20241210	68.19	11200	-7.95	20241212	6130	68.19	20241210	11200	-7.95	20241212	6130	68.19	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
104	20241212	100526	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10430	1310	2	14.36	16398486840	1561334	75.32	10070	11200	10050	11850	6390	9120	10502.87	3.90	0	4932	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1422	25.38	1.31	12	11.45	411.00	7946.00	11200	20241212	-6.88	6130	20241210	70.15	11200	-6.88	20241212	6130	70.15	20241210	11200	-6.88	20241212	6130	70.15	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
105	20241212	090531	57	100.00	KOSDAQ	신고가		N	N	N	N	N	10360	1240	2	13.60	5723379060	553646	26.71	10070	10850	10050	11850	6390	9120	10337.61	3.90	0	6286	10546	9832	8406	7692	6266	10190	8050	69	2730	500	6560	10	1	13636248	1413	25.21	1.30	12	4.06	411.00	7946.00	10850	20241212	-4.52	6130	20241210	69.00	10850	-4.52	20241212	6130	69.00	20241210	10850	-4.52	20241212	6130	69.00	20241210	0.73	N	053580	500	68 억	531166	N	N	N	00	N
106	20241211	160525	57	100.00	KOSDAQ			N	N	N	N	N	9120	2100	1	29.91	17678010660	2072512	754.52	7010	9120	6980	9120	4920	7020	8529.81	3.93	0	-4416	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1244	22.19	1.15	12	15.20	411.00	7946.00	10700	20240318	-14.77	6130	20241210	48.78	10700	-14.77	20240318	6130	48.78	20241210	10700	-14.77	20240318	6130	48.78	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
107	20241211	150417	57	100.00	KOSDAQ			N	N	N	N	N	9120	2100	1	29.91	17650723620	2069520	753.43	7010	9120	6980	9120	4920	7020	8528.97	3.93	0	-4446	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1244	22.19	1.15	12	15.18	411.00	7946.00	10700	20240318	-14.77	6130	20241210	48.78	10700	-14.77	20240318	6130	48.78	20241210	10700	-14.77	20240318	6130	48.78	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
108	20241211	140530	57	100.00	KOSDAQ			N	N	N	N	N	9120	2100	1	29.91	17137705380	2013268	732.96	7010	9120	6980	9120	4920	7020	8512.46	3.93	0	-4446	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1244	22.19	1.15	12	14.76	411.00	7946.00	10700	20240318	-14.77	6130	20241210	48.78	10700	-14.77	20240318	6130	48.78	20241210	10700	-14.77	20240318	6130	48.78	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
109	20241211	130531	57	100.00	KOSDAQ			N	N	N	N	N	8110	1090	2	15.53	9707785970	1177717	428.76	7010	8750	6980	9120	4920	7020	8242.99	3.93	0	-2629	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1106	19.73	1.02	12	8.64	411.00	7946.00	10700	20240318	-24.21	6130	20241210	32.30	10700	-24.21	20240318	6130	32.30	20241210	10700	-24.21	20240318	6130	32.30	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
110	20241211	120533	57	100.00	KOSDAQ			N	N	N	N	N	8060	1040	2	14.81	9027813070	1095018	398.66	7010	8750	6980	9120	4920	7020	8244.55	3.93	0	-5705	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1099	19.61	1.01	12	8.03	411.00	7946.00	10700	20240318	-24.67	6130	20241210	31.48	10700	-24.67	20240318	6130	31.48	20241210	10700	-24.67	20240318	6130	31.48	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
111	20241211	110529	57	100.00	KOSDAQ			N	N	N	N	N	8480	1460	2	20.80	7140043690	863962	314.54	7010	8750	6980	9120	4920	7020	8264.45	3.93	0	-6049	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	1156	20.63	1.07	12	6.34	411.00	7946.00	10700	20240318	-20.75	6130	20241210	38.34	10700	-20.75	20240318	6130	38.34	20241210	10700	-20.75	20240318	6130	38.34	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
112	20241211	100531	57	100.00	KOSDAQ			N	N	N	N	N	7060	40	2	0.57	76040980	10803	3.93	7010	7140	6980	9120	4920	7020	7039.05	3.93	0	3013	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	963	17.18	0.89	12	0.08	411.00	7946.00	10700	20240318	-34.02	6130	20241210	15.17	10700	-34.02	20240318	6130	15.17	20241210	10700	-34.02	20240318	6130	15.17	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
113	20241211	090534	57	100.00	KOSDAQ			N	N	N	N	N	7010	-10	5	-0.14	12923500	1842	0.67	7010	7090	7010	9120	4920	7020	7015.79	3.93	0	455	8000	7510	6820	6330	5640	7755	6575	69	2100	500	5050	10	1	13636248	956	17.06	0.88	12	0.01	411.00	7946.00	10700	20240318	-34.49	6130	20241210	14.36	10700	-34.49	20240318	6130	14.36	20241210	10700	-34.49	20240318	6130	14.36	20241210	0.75	N	053580	500	68 억	535348	N	N	N	00	N
114	20241210	160526	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7020	720	2	11.43	1921042620	274311	1104.31	6130	7310	6130	8190	4410	6300	7003.15	3.95	0	3976	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	957	17.08	0.88	12	2.01	411.00	7946.00	10700	20240318	-34.39	6130	20241210	14.52	10700	-34.39	20240318	6130	14.52	20241210	10700	-34.39	20240318	6130	14.52	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
115	20241210	150528	57	100.00	KOSDAQ	신저가		N	N	N	N	N	7090	790	2	12.54	1791064220	255890	1030.15	6130	7310	6130	8190	4410	6300	6999.35	3.95	0	7899	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	967	17.25	0.89	12	1.88	411.00	7946.00	10700	20240318	-33.74	6130	20241210	15.66	10700	-33.74	20240318	6130	15.66	20241210	10700	-33.74	20240318	6130	15.66	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
116	20241210	140528	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6830	530	2	8.41	538295640	79002	318.04	6130	7200	6130	8190	4410	6300	6813.70	3.95	0	6356	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	931	16.62	0.86	12	0.58	411.00	7946.00	10700	20240318	-36.17	6130	20241210	11.42	10700	-36.17	20240318	6130	11.42	20241210	10700	-36.17	20240318	6130	11.42	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
117	20241210	130527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6520	220	2	3.49	44485510	6970	28.06	6130	6530	6130	8190	4410	6300	6382.43	3.95	0	946	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	889	15.86	0.82	12	0.05	411.00	7946.00	10700	20240318	-39.07	6130	20241210	6.36	10700	-39.07	20240318	6130	6.36	20241210	10700	-39.07	20240318	6130	6.36	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
118	20241210	120527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6530	230	2	3.65	37954940	5965	24.01	6130	6530	6130	8190	4410	6300	6362.94	3.95	0	788	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	890	15.89	0.82	12	0.04	411.00	7946.00	10700	20240318	-38.97	6130	20241210	6.53	10700	-38.97	20240318	6130	6.53	20241210	10700	-38.97	20240318	6130	6.53	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
119	20241210	110526	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6490	190	2	3.02	33129940	5223	21.03	6130	6500	6130	8190	4410	6300	6343.09	3.95	0	765	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	885	15.79	0.82	12	0.04	411.00	7946.00	10700	20240318	-39.35	6130	20241210	5.87	10700	-39.35	20240318	6130	5.87	20241210	10700	-39.35	20240318	6130	5.87	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
120	20241210	100526	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6480	180	2	2.86	28810240	4557	18.35	6130	6500	6130	8190	4410	6300	6322.19	3.95	0	233	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	884	15.77	0.82	12	0.03	411.00	7946.00	10700	20240318	-39.44	6130	20241210	5.71	10700	-39.44	20240318	6130	5.71	20241210	10700	-39.44	20240318	6130	5.71	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
121	20241210	090530	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6350	50	2	0.79	13570390	2189	8.81	6130	6380	6130	8190	4410	6300	6199.36	3.95	0	317	6673	6486	6393	6206	6113	6440	6160	69	1890	500	4530	10	1	13636248	866	15.45	0.80	12	0.02	411.00	7946.00	10700	20240318	-40.65	6130	20241210	3.59	10700	-40.65	20240318	6130	3.59	20241210	10700	-40.65	20240318	6130	3.59	20241210	0.75	N	053580	500	68 억	537986	N	N	N	00	N
122	20241209	160525	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6300	-470	5	-6.94	157363390	24400	113.93	6500	6580	6300	8800	4740	6770	6449.32	3.98	0	-1611	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	859	15.33	0.79	12	0.18	411.00	7946.00	10700	20240318	-41.12	6300	20241209	0.00	10700	-41.12	20240318	6300	0.00	20241209	10700	-41.12	20240318	6300	0.00	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
123	20241209	150527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6420	-350	5	-5.17	135473170	20950	97.82	6500	6580	6380	8800	4740	6770	6466.50	3.98	0	-1771	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	875	15.62	0.81	12	0.15	411.00	7946.00	10700	20240318	-40.00	6380	20241209	0.63	10700	-40.00	20240318	6380	0.63	20241209	10700	-40.00	20240318	6380	0.63	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
124	20241209	140527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6460	-310	5	-4.58	92711030	14291	66.73	6500	6580	6440	8800	4740	6770	6487.37	3.98	0	-1715	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	881	15.72	0.81	12	0.10	411.00	7946.00	10700	20240318	-39.63	6440	20241209	0.31	10700	-39.63	20240318	6440	0.31	20241209	10700	-39.63	20240318	6440	0.31	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
125	20241209	130527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6470	-300	5	-4.43	74992390	11555	53.95	6500	6580	6440	8800	4740	6770	6490.04	3.98	0	-1590	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	882	15.74	0.81	12	0.08	411.00	7946.00	10700	20240318	-39.53	6440	20241209	0.47	10700	-39.53	20240318	6440	0.47	20241209	10700	-39.53	20240318	6440	0.47	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
126	20241209	120526	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6480	-290	5	-4.28	58394610	8996	42.01	6500	6580	6440	8800	4740	6770	6491.17	3.98	0	-1572	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	884	15.77	0.82	12	0.07	411.00	7946.00	10700	20240318	-39.44	6440	20241209	0.62	10700	-39.44	20240318	6440	0.62	20241209	10700	-39.44	20240318	6440	0.62	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
127	20241209	110527	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6450	-320	5	-4.73	45801900	7047	32.91	6500	6580	6440	8800	4740	6770	6499.49	3.98	0	-1119	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	880	15.69	0.81	12	0.05	411.00	7946.00	10700	20240318	-39.72	6440	20241209	0.16	10700	-39.72	20240318	6440	0.16	20241209	10700	-39.72	20240318	6440	0.16	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
128	20241209	100525	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6500	-270	5	-3.99	18363050	2824	13.19	6500	6580	6440	8800	4740	6770	6502.50	3.98	0	-509	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	886	15.82	0.82	12	0.02	411.00	7946.00	10700	20240318	-39.25	6440	20241209	0.93	10700	-39.25	20240318	6440	0.93	20241209	10700	-39.25	20240318	6440	0.93	20241209	0.76	N	053580	500	68 억	542600	N	N	N	00	N
129	20241209	090523	57	100.00	KOSDAQ			N	N	N	N	N	6520	-250	5	-3.69	4183300	643	3.00	6500	6570	6500	8800	4740	6770	6505.91	3.98	0	33	6990	6880	6660	6550	6330	6935	6605	69	2030	500	4870	10	1	13636248	889	15.86	0.82	12	0.00	411.00	7946.00	10700	20240318	-39.07	6440	20241206	1.24	10700	-39.07	20240318	6440	1.24	20241206	10700	-39.07	20240318	6440	1.24	20241206	0.76	N	053580	500	68 억	542600	N	N	N	00	N
130	20241206	160522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6770	90	2	1.35	140803110	21380	124.44	6640	6770	6440	8680	4680	6680	6585.74	4.00	0	-450	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	923	16.47	0.85	12	0.16	411.00	7946.00	10700	20240318	-36.73	6440	20241206	5.12	10700	-36.73	20240318	6440	5.12	20241206	10700	-36.73	20240318	6440	5.12	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
131	20241206	150524	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6690	10	2	0.15	133008650	20220	117.69	6640	6720	6440	8680	4680	6680	6578.07	4.00	0	-224	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	912	16.28	0.84	12	0.15	411.00	7946.00	10700	20240318	-37.48	6440	20241206	3.88	10700	-37.48	20240318	6440	3.88	20241206	10700	-37.48	20240318	6440	3.88	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
132	20241206	140522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6570	-110	5	-1.65	118319850	18009	104.82	6640	6720	6440	8680	4680	6680	6570.04	4.00	0	-442	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	896	15.99	0.83	12	0.13	411.00	7946.00	10700	20240318	-38.60	6440	20241206	2.02	10700	-38.60	20240318	6440	2.02	20241206	10700	-38.60	20240318	6440	2.02	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
133	20241206	130523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6580	-100	5	-1.50	117501390	17884	104.09	6640	6720	6440	8680	4680	6680	6570.20	4.00	0	-528	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	897	16.01	0.83	12	0.13	411.00	7946.00	10700	20240318	-38.50	6440	20241206	2.17	10700	-38.50	20240318	6440	2.17	20241206	10700	-38.50	20240318	6440	2.17	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
134	20241206	120520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6600	-80	5	-1.20	115610860	17596	102.42	6640	6720	6440	8680	4680	6680	6570.29	4.00	0	-504	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	900	16.06	0.83	12	0.13	411.00	7946.00	10700	20240318	-38.32	6440	20241206	2.48	10700	-38.32	20240318	6440	2.48	20241206	10700	-38.32	20240318	6440	2.48	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
135	20241206	110522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6550	-130	5	-1.95	93639490	14226	82.80	6640	6720	6440	8680	4680	6680	6582.28	4.00	0	-1141	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	893	15.94	0.82	12	0.10	411.00	7946.00	10700	20240318	-38.79	6440	20241206	1.71	10700	-38.79	20240318	6440	1.71	20241206	10700	-38.79	20240318	6440	1.71	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
136	20241206	100519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6720	40	2	0.60	32615960	4899	28.51	6640	6720	6640	8680	4680	6680	6657.68	4.00	0	-930	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	916	16.35	0.85	12	0.04	411.00	7946.00	10700	20240318	-37.20	6640	20241206	1.20	10700	-37.20	20240318	6640	1.20	20241206	10700	-37.20	20240318	6640	1.20	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
137	20241206	090522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6680	0	3	0.00	4747680	715	4.16	6640	6680	6640	8680	4680	6680	6640.11	4.00	0	136	6833	6756	6713	6636	6593	6795	6675	69	2000	500	4800	10	1	13636248	911	16.25	0.84	12	0.01	411.00	7946.00	10700	20240318	-37.57	6640	20241206	0.60	10700	-37.57	20240318	6640	0.60	20241206	10700	-37.57	20240318	6640	0.60	20241206	0.74	N	053580	500	68 억	545619	N	N	N	00	N
138	20241205	160513	57	100.00	KOSDAQ		금융	N	N	N	N	N	6680	-120	5	-1.76	114655770	17103	87.27	6670	6790	6670	8840	4760	6800	6703.84	4.05	0	-3731	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	911	16.25	0.84	12	0.13	411.00	7946.00	10700	20240318	-37.57	6660	20241114	0.30	10700	-37.57	20240318	6660	0.30	20241114	10700	-37.57	20240318	6660	0.30	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
139	20241205	150516	57	100.00	KOSDAQ		금융	N	N	N	N	N	6680	-120	5	-1.76	111744300	16667	85.04	6670	6790	6670	8840	4760	6800	6704.52	4.05	0	-3652	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	911	16.25	0.84	12	0.12	411.00	7946.00	10700	20240318	-37.57	6660	20241114	0.30	10700	-37.57	20240318	6660	0.30	20241114	10700	-37.57	20240318	6660	0.30	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
140	20241205	140514	57	100.00	KOSDAQ		금융	N	N	N	N	N	6700	-100	5	-1.47	76881050	11455	58.45	6670	6790	6670	8840	4760	6800	6711.57	4.05	0	-1494	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	914	16.30	0.84	12	0.08	411.00	7946.00	10700	20240318	-37.38	6660	20241114	0.60	10700	-37.38	20240318	6660	0.60	20241114	10700	-37.38	20240318	6660	0.60	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
141	20241205	130514	57	100.00	KOSDAQ		금융	N	N	N	N	N	6700	-100	5	-1.47	72063130	10736	54.78	6670	6790	6670	8840	4760	6800	6712.29	4.05	0	-1486	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	914	16.30	0.84	12	0.08	411.00	7946.00	10700	20240318	-37.38	6660	20241114	0.60	10700	-37.38	20240318	6660	0.60	20241114	10700	-37.38	20240318	6660	0.60	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
142	20241205	120514	57	100.00	KOSDAQ		금융	N	N	N	N	N	6700	-100	5	-1.47	51514020	7675	39.16	6670	6770	6670	8840	4760	6800	6711.92	4.05	0	-1166	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	914	16.30	0.84	12	0.06	411.00	7946.00	10700	20240318	-37.38	6660	20241114	0.60	10700	-37.38	20240318	6660	0.60	20241114	10700	-37.38	20240318	6660	0.60	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
143	20241205	110514	57	100.00	KOSDAQ		금융	N	N	N	N	N	6710	-90	5	-1.32	34868550	5198	26.52	6670	6770	6670	8840	4760	6800	6708.07	4.05	0	-906	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	915	16.33	0.84	12	0.04	411.00	7946.00	10700	20240318	-37.29	6660	20241114	0.75	10700	-37.29	20240318	6660	0.75	20241114	10700	-37.29	20240318	6660	0.75	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
144	20241205	100511	57	100.00	KOSDAQ		금융	N	N	N	N	N	6700	-100	5	-1.47	17410640	2596	13.25	6670	6770	6670	8840	4760	6800	6706.72	4.05	0	-618	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	914	16.30	0.84	12	0.02	411.00	7946.00	10700	20240318	-37.38	6660	20241114	0.60	10700	-37.38	20240318	6660	0.60	20241114	10700	-37.38	20240318	6660	0.60	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
145	20241205	090515	57	100.00	KOSDAQ		금융	N	N	N	N	N	6710	-90	5	-1.32	1255100	188	0.96	6670	6770	6670	8840	4760	6800	6676.06	4.05	0	-7	6933	6866	6763	6696	6593	6815	6645	69	2040	500	4890	10	1	13636248	915	16.33	0.84	12	0.00	411.00	7946.00	10700	20240318	-37.29	6660	20241114	0.75	10700	-37.29	20240318	6660	0.75	20241114	10700	-37.29	20240318	6660	0.75	20241114	0.72	N	053580	500	68 억	552050	N	N	N	00	N
146	20241204	160506	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6800	-80	5	-1.16	131615450	19598	141.06	6830	6830	6660	8940	4820	6880	6715.76	4.09	0	-3379	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	927	16.55	0.86	12	0.14	411.00	7946.00	10700	20240318	-36.45	6660	20241204	2.10	10700	-36.45	20240318	6660	2.10	20241204	10700	-36.45	20240318	6660	2.10	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
147	20241204	150507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6740	-140	5	-2.03	128265190	19101	137.49	6830	6830	6660	8940	4820	6880	6715.10	4.09	0	-3244	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	919	16.40	0.85	12	0.14	411.00	7946.00	10700	20240318	-37.01	6660	20241204	1.20	10700	-37.01	20240318	6660	1.20	20241204	10700	-37.01	20240318	6660	1.20	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
148	20241204	140506	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6700	-180	5	-2.62	107080660	15931	114.67	6830	6830	6660	8940	4820	6880	6721.53	4.09	0	-3102	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	914	16.30	0.84	12	0.12	411.00	7946.00	10700	20240318	-37.38	6660	20241204	0.60	10700	-37.38	20240318	6660	0.60	20241204	10700	-37.38	20240318	6660	0.60	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
149	20241204	130502	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6780	-100	5	-1.45	78911470	11740	84.50	6830	6830	6660	8940	4820	6880	6721.59	4.09	0	-2303	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	925	16.50	0.85	12	0.09	411.00	7946.00	10700	20240318	-36.64	6660	20241204	1.80	10700	-36.64	20240318	6660	1.80	20241204	10700	-36.64	20240318	6660	1.80	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
150	20241204	120501	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6720	-160	5	-2.33	75650420	11257	81.03	6830	6830	6660	8940	4820	6880	6720.30	4.09	0	-2301	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	916	16.35	0.85	12	0.08	411.00	7946.00	10700	20240318	-37.20	6660	20241204	0.90	10700	-37.20	20240318	6660	0.90	20241204	10700	-37.20	20240318	6660	0.90	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
151	20241204	110459	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6710	-170	5	-2.47	73609040	10953	78.84	6830	6830	6660	8940	4820	6880	6720.45	4.09	0	-2287	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	915	16.33	0.84	12	0.08	411.00	7946.00	10700	20240318	-37.29	6660	20241204	0.75	10700	-37.29	20240318	6660	0.75	20241204	10700	-37.29	20240318	6660	0.75	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
152	20241204	100459	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	6730	-150	5	-2.18	61141520	9097	65.48	6830	6830	6660	8940	4820	6880	6721.06	4.09	0	-1260	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	918	16.37	0.85	12	0.07	411.00	7946.00	10700	20240318	-37.10	6660	20241204	1.05	10700	-37.10	20240318	6660	1.05	20241204	10700	-37.10	20240318	6660	1.05	20241204	0.71	N	053580	500	68 억	558280	N	N	N	00	N
153	20241204	090504	57	100.00	KOSDAQ		금융	N	N	N	N	N	6750	-130	5	-1.89	10873970	1613	11.61	6830	6830	6720	8940	4820	6880	6741.46	4.09	0	71	7013	6946	6883	6816	6753	6915	6785	69	2060	500	4950	10	1	13636248	920	16.42	0.85	12	0.01	411.00	7946.00	10700	20240318	-36.92	6660	20241114	1.35	10700	-36.92	20240318	6660	1.35	20241114	10700	-36.92	20240318	6660	1.35	20241114	0.71	N	053580	500	68 억	558280	N	N	N	00	N
154	20241203	160527	57	100.00	KOSDAQ		금융	N	N	N	N	N	6880	-70	5	-1.01	89301230	12994	123.14	6950	6950	6820	9030	4870	6950	6872.48	4.11	0	122	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	938	16.74	0.87	12	0.10	411.00	7946.00	10700	20240318	-35.70	6660	20241114	3.30	10700	-35.70	20240318	6660	3.30	20241114	10700	-35.70	20240318	6660	3.30	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
155	20241203	150545	57	100.00	KOSDAQ		금융	N	N	N	N	N	6840	-110	5	-1.58	87233990	12694	120.30	6950	6950	6820	9030	4870	6950	6872.06	4.11	0	155	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	933	16.64	0.86	12	0.09	411.00	7946.00	10700	20240318	-36.07	6660	20241114	2.70	10700	-36.07	20240318	6660	2.70	20241114	10700	-36.07	20240318	6660	2.70	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
156	20241203	140533	57	100.00	KOSDAQ		금융	N	N	N	N	N	6860	-90	5	-1.29	60533480	8800	83.40	6950	6950	6820	9030	4870	6950	6878.80	4.11	0	187	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	935	16.69	0.86	12	0.06	411.00	7946.00	10700	20240318	-35.89	6660	20241114	3.00	10700	-35.89	20240318	6660	3.00	20241114	10700	-35.89	20240318	6660	3.00	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
157	20241203	130530	57	100.00	KOSDAQ		금융	N	N	N	N	N	6910	-40	5	-0.58	37841660	5498	52.10	6950	6950	6820	9030	4870	6950	6882.80	4.11	0	191	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	942	16.81	0.87	12	0.04	411.00	7946.00	10700	20240318	-35.42	6660	20241114	3.75	10700	-35.42	20240318	6660	3.75	20241114	10700	-35.42	20240318	6660	3.75	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
158	20241203	120548	57	100.00	KOSDAQ		금융	N	N	N	N	N	6880	-70	5	-1.01	23178270	3379	32.02	6950	6950	6820	9030	4870	6950	6859.51	4.11	0	63	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	938	16.74	0.87	12	0.02	411.00	7946.00	10700	20240318	-35.70	6660	20241114	3.30	10700	-35.70	20240318	6660	3.30	20241114	10700	-35.70	20240318	6660	3.30	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
159	20241203	110529	57	100.00	KOSDAQ		금융	N	N	N	N	N	6910	-40	5	-0.58	19464840	2842	26.93	6950	6950	6820	9030	4870	6950	6848.99	4.11	0	56	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	942	16.81	0.87	12	0.02	411.00	7946.00	10700	20240318	-35.42	6660	20241114	3.75	10700	-35.42	20240318	6660	3.75	20241114	10700	-35.42	20240318	6660	3.75	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
160	20241203	100520	57	100.00	KOSDAQ		금융	N	N	N	N	N	6820	-130	5	-1.87	13307420	1945	18.43	6950	6950	6820	9030	4870	6950	6841.86	4.11	0	11	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	930	16.59	0.86	12	0.01	411.00	7946.00	10700	20240318	-36.26	6660	20241114	2.40	10700	-36.26	20240318	6660	2.40	20241114	10700	-36.26	20240318	6660	2.40	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
161	20241203	090519	57	100.00	KOSDAQ		금융	N	N	N	N	N	6950	0	3	0.00	0	0	0.00	0	0	0	9030	4870	6950	0.00	4.11	0	0	7210	7080	6940	6810	6670	7010	6740	69	2080	500	5000	10	1	13636248	948	16.91	0.87	12	0.00	411.00	7946.00	10700	20240318	-35.05	6660	20241114	4.35	10700	-35.05	20240318	6660	4.35	20241114	10700	-35.05	20240318	6660	4.35	20241114	0.71	N	053580	500	68 억	560156	N	N	N	00	N
162	20241202	160506	57	100.00	KOSDAQ		금융	N	N	N	N	N	6950	-60	5	-0.86	72850880	10547	137.85	7010	7070	6800	9110	4910	7010	6902.27	4.12	0	-619	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	948	16.91	0.87	12	0.08	411.00	7946.00	10700	20240318	-35.05	6660	20241114	4.35	10700	-35.05	20240318	6660	4.35	20241114	10700	-35.05	20240318	6660	4.35	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
163	20241202	150541	57	100.00	KOSDAQ		금융	N	N	N	N	N	6890	-120	5	-1.71	63396390	9185	120.05	7010	7070	6800	9110	4910	7010	6902.17	4.12	0	-585	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	940	16.76	0.87	12	0.07	411.00	7946.00	10700	20240318	-35.61	6660	20241114	3.45	10700	-35.61	20240318	6660	3.45	20241114	10700	-35.61	20240318	6660	3.45	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
164	20241202	140521	57	100.00	KOSDAQ		금융	N	N	N	N	N	6890	-120	5	-1.71	51120740	7393	96.63	7010	7070	6800	9110	4910	7010	6914.75	4.12	0	-331	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	940	16.76	0.87	12	0.05	411.00	7946.00	10700	20240318	-35.61	6660	20241114	3.45	10700	-35.61	20240318	6660	3.45	20241114	10700	-35.61	20240318	6660	3.45	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
165	20241202	130515	57	100.00	KOSDAQ		금융	N	N	N	N	N	6910	-100	5	-1.43	35257470	5094	66.58	7010	7070	6800	9110	4910	7010	6921.37	4.12	0	-117	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	942	16.81	0.87	12	0.04	411.00	7946.00	10700	20240318	-35.42	6660	20241114	3.75	10700	-35.42	20240318	6660	3.75	20241114	10700	-35.42	20240318	6660	3.75	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
166	20241202	120534	57	100.00	KOSDAQ		금융	N	N	N	N	N	6870	-140	5	-2.00	31413540	4537	59.30	7010	7070	6800	9110	4910	7010	6923.86	4.12	0	66	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	937	16.72	0.86	12	0.03	411.00	7946.00	10700	20240318	-35.79	6660	20241114	3.15	10700	-35.79	20240318	6660	3.15	20241114	10700	-35.79	20240318	6660	3.15	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
167	20241202	110502	57	100.00	KOSDAQ		금융	N	N	N	N	N	6920	-90	5	-1.28	19146190	2744	35.86	7010	7070	6800	9110	4910	7010	6977.47	4.12	0	-468	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	944	16.84	0.87	12	0.02	411.00	7946.00	10700	20240318	-35.33	6660	20241114	3.90	10700	-35.33	20240318	6660	3.90	20241114	10700	-35.33	20240318	6660	3.90	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
168	20241202	100506	57	100.00	KOSDAQ		금융	N	N	N	N	N	7000	-10	5	-0.14	14233740	2036	26.61	7010	7070	6800	9110	4910	7010	6991.03	4.12	0	-455	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	955	17.03	0.88	12	0.01	411.00	7946.00	10700	20240318	-34.58	6660	20241114	5.11	10700	-34.58	20240318	6660	5.11	20241114	10700	-34.58	20240318	6660	5.11	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N
169	20241202	090505	57	100.00	KOSDAQ		금융	N	N	N	N	N	7010	0	3	0.00	4899990	699	9.14	7010	7010	7010	9110	4910	7010	7010.00	4.12	0	212	7243	7126	7063	6946	6883	7095	6915	69	2100	500	5040	10	1	13636248	956	17.06	0.88	12	0.01	411.00	7946.00	10700	20240318	-34.49	6660	20241114	5.26	10700	-34.49	20240318	6660	5.26	20241114	10700	-34.49	20240318	6660	5.26	20241114	0.70	N	053580	500	68 억	562226	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History