KissMeData/308080/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	161212	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
3	20241231	151155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
4	20241231	141211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
5	20241231	131211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
6	20241231	121210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
7	20241231	111210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
8	20241231	101203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
9	20241231	091205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	155130520	61598	58.98	2450	2565	2395	3110	1680	2395	2518.46	0.32	16867	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	60739	N	N	N	00	N
10	20241230	161204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	154801870	61467	58.85	2450	2565	2395	3110	1680	2395	2518.46	0.23	0	17114	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.32	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
11	20241230	151207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2500	105	2	4.38	144708275	57423	54.98	2450	2565	2395	3110	1680	2395	2520.04	0.23	0	16546	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	482	-2.67	0.67	12	0.30	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	6190	-59.61	20240102	2305	8.46	20241227	6190	-59.61	20240102	2305	8.46	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
12	20241230	141207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	130	2	5.43	130498455	51761	49.56	2450	2565	2395	3110	1680	2395	2521.17	0.23	0	15312	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	486	-2.69	0.68	12	0.27	-937.00	3730.00	6190	20240102	-59.21	2305	20241227	9.54	6190	-59.21	20240102	2305	9.54	20241227	6190	-59.21	20240102	2305	9.54	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
13	20241230	131208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	145	2	6.05	125237705	49687	47.57	2450	2565	2395	3110	1680	2395	2520.53	0.23	0	15188	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	489	-2.71	0.68	12	0.26	-937.00	3730.00	6190	20240102	-58.97	2305	20241227	10.20	6190	-58.97	20240102	2305	10.20	20241227	6190	-58.97	20240102	2305	10.20	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
14	20241230	121203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	140	2	5.85	117583185	46672	44.69	2450	2565	2395	3110	1680	2395	2519.35	0.23	0	16852	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	488	-2.71	0.68	12	0.24	-937.00	3730.00	6190	20240102	-59.05	2305	20241227	9.98	6190	-59.05	20240102	2305	9.98	20241227	6190	-59.05	20240102	2305	9.98	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
15	20241230	111205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	135	2	5.64	103814260	41228	39.47	2450	2565	2395	3110	1680	2395	2518.05	0.23	0	15256	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	487	-2.70	0.68	12	0.21	-937.00	3730.00	6190	20240102	-59.13	2305	20241227	9.76	6190	-59.13	20240102	2305	9.76	20241227	6190	-59.13	20240102	2305	9.76	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
16	20241230	101205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	150	2	6.26	87694340	34885	33.40	2450	2565	2395	3110	1680	2395	2513.81	0.23	0	14716	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	490	-2.72	0.68	12	0.18	-937.00	3730.00	6190	20240102	-58.89	2305	20241227	10.41	6190	-58.89	20240102	2305	10.41	20241227	6190	-58.89	20240102	2305	10.41	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
17	20241230	091208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	90	2	3.76	13709665	5612	5.37	2450	2485	2395	3110	1680	2395	2442.92	0.23	0	-32	2641	2517	2411	2287	2181	2580	2350	96	715	500	1670	5	1	19263740	479	-2.65	0.67	12	0.03	-937.00	3730.00	6190	20240102	-59.85	2305	20241227	7.81	6190	-59.85	20240102	2305	7.81	20241227	6190	-59.85	20240102	2305	7.81	20241227	0.50	N	308080	500	96 억	43872	N	N	N	00	N
18	20241227	161200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2395	30	2	1.27	254394480	103721	126.74	2365	2535	2305	3070	1660	2365	2452.81	0.20	0	5639	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	461	-2.56	0.64	12	0.54	-937.00	3730.00	6190	20240102	-61.31	2305	20241227	3.90	6190	-61.31	20240102	2305	3.90	20241227	6190	-61.31	20240102	2305	3.90	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
19	20241227	151200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	90	2	3.81	241128170	98199	119.99	2365	2535	2305	3070	1660	2365	2455.51	0.20	0	4713	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	473	-2.62	0.66	12	0.51	-937.00	3730.00	6190	20240102	-60.34	2305	20241227	6.51	6190	-60.34	20240102	2305	6.51	20241227	6190	-60.34	20240102	2305	6.51	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
20	20241227	141202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2425	60	2	2.54	228010295	92850	113.46	2365	2535	2305	3070	1660	2365	2455.68	0.20	0	5417	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	467	-2.59	0.65	12	0.48	-937.00	3730.00	6190	20240102	-60.82	2305	20241227	5.21	6190	-60.82	20240102	2305	5.21	20241227	6190	-60.82	20240102	2305	5.21	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
21	20241227	131159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	115	2	4.86	222008630	90381	110.44	2365	2535	2305	3070	1660	2365	2456.36	0.20	0	5262	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	478	-2.65	0.66	12	0.47	-937.00	3730.00	6190	20240102	-59.94	2305	20241227	7.59	6190	-59.94	20240102	2305	7.59	20241227	6190	-59.94	20240102	2305	7.59	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
22	20241227	121201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	35	2	1.48	201322265	81843	100.01	2365	2535	2305	3070	1660	2365	2459.86	0.20	0	4167	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	462	-2.56	0.64	12	0.42	-937.00	3730.00	6190	20240102	-61.23	2305	20241227	4.12	6190	-61.23	20240102	2305	4.12	20241227	6190	-61.23	20240102	2305	4.12	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
23	20241227	111200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	110	2	4.65	131417825	52755	64.46	2365	2535	2365	3070	1660	2365	2491.10	0.20	0	-6117	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	477	-2.64	0.66	12	0.27	-937.00	3730.00	6190	20240102	-60.02	2365	20241227	4.65	6190	-60.02	20240102	2365	4.65	20241227	6190	-60.02	20240102	2365	4.65	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
24	20241227	101158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	160	2	6.77	71641965	28868	35.27	2365	2530	2365	3070	1660	2365	2481.71	0.20	0	1409	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	486	-2.69	0.68	12	0.15	-937.00	3730.00	6190	20240102	-59.21	2365	20241227	6.77	6190	-59.21	20240102	2365	6.77	20241227	6190	-59.21	20240102	2365	6.77	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
25	20241227	091204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	20	2	0.85	2592815	1090	1.33	2365	2395	2365	3070	1660	2365	2378.73	0.20	0	190	2531	2447	2406	2322	2281	2427	2302	96	705	500	1650	5	1	19263740	459	-2.55	0.64	12	0.01	-937.00	3730.00	6190	20240102	-61.47	2365	20241227	0.85	6190	-61.47	20240102	2365	0.85	20241227	6190	-61.47	20240102	2365	0.85	20241227	0.55	N	308080	500	96 억	38203	N	N	N	00	N
26	20241226	161154	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-100	5	-4.06	194417190	81026	52.08	2465	2490	2365	3200	1730	2465	2399.66	0.26	0	-11902	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	456	-2.52	0.63	12	0.42	-937.00	3730.00	6190	20240102	-61.79	2365	20241226	0.00	6190	-61.79	20240102	2365	0.00	20241226	6190	-61.79	20240102	2365	0.00	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
27	20241226	151151	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	-80	5	-3.25	174272440	72521	46.62	2465	2490	2370	3200	1730	2465	2403.06	0.26	0	-11781	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	459	-2.55	0.64	12	0.38	-937.00	3730.00	6190	20240102	-61.47	2370	20241226	0.63	6190	-61.47	20240102	2370	0.63	20241226	6190	-61.47	20240102	2370	0.63	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
28	20241226	141150	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	-75	5	-3.04	167412830	69642	44.77	2465	2490	2370	3200	1730	2465	2403.91	0.26	0	-11298	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	460	-2.55	0.64	12	0.36	-937.00	3730.00	6190	20240102	-61.39	2370	20241226	0.84	6190	-61.39	20240102	2370	0.84	20241226	6190	-61.39	20240102	2370	0.84	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
29	20241226	131151	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2405	-60	5	-2.43	139587985	58052	37.32	2465	2490	2370	3200	1730	2465	2404.53	0.26	0	-6393	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	463	-2.57	0.64	12	0.30	-937.00	3730.00	6190	20240102	-61.15	2370	20241226	1.48	6190	-61.15	20240102	2370	1.48	20241226	6190	-61.15	20240102	2370	1.48	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
30	20241226	121148	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	-50	5	-2.03	125260670	52093	33.49	2465	2490	2370	3200	1730	2465	2404.56	0.26	0	-3352	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	465	-2.58	0.65	12	0.27	-937.00	3730.00	6190	20240102	-60.99	2370	20241226	1.90	6190	-60.99	20240102	2370	1.90	20241226	6190	-60.99	20240102	2370	1.90	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
31	20241226	111147	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2380	-85	5	-3.45	108508435	45061	28.97	2465	2490	2375	3200	1730	2465	2408.03	0.26	0	-2151	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	458	-2.54	0.64	12	0.23	-937.00	3730.00	6190	20240102	-61.55	2375	20241226	0.21	6190	-61.55	20240102	2375	0.21	20241226	6190	-61.55	20240102	2375	0.21	20241226	0.55	N	308080	500	96 억	49816	N	N	N	01	N
32	20241226	101151	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-40	5	-1.62	44308525	18222	11.71	2465	2490	2405	3200	1730	2465	2431.60	0.26	0	1953	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	467	-2.59	0.65	12	0.09	-937.00	3730.00	6190	20240102	-60.82	2390	20241224	1.46	6190	-60.82	20240102	2390	1.46	20241224	6190	-60.82	20240102	2390	1.46	20241224	0.55	N	308080	500	96 억	49816	N	N	N	01	N
33	20241226	091152	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-25	5	-1.01	12660190	5136	3.30	2465	2490	2420	3200	1730	2465	2464.99	0.26	0	-1038	2615	2540	2465	2390	2315	2577	2427	96	735	500	1720	5	1	19263740	470	-2.60	0.65	12	0.03	-937.00	3730.00	6190	20240102	-60.58	2390	20241224	2.09	6190	-60.58	20240102	2390	2.09	20241224	6190	-60.58	20240102	2390	2.09	20241224	0.55	N	308080	500	96 억	49816	N	N	N	01	N
34	20241224	161149	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2465	-15	5	-0.60	382436115	155446	91.13	2410	2540	2390	3220	1740	2480	2460.25	0.27	0	-1368	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	475	-2.63	0.66	12	0.81	-937.00	3730.00	6190	20240102	-60.18	2390	20241224	3.14	6190	-60.18	20240102	2390	3.14	20241224	6190	-60.18	20240102	2390	3.14	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
35	20241224	151149	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2445	-35	5	-1.41	364319980	148036	86.79	2410	2540	2390	3220	1740	2480	2461.02	0.27	0	-1830	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	471	-2.61	0.66	12	0.77	-937.00	3730.00	6190	20240102	-60.50	2390	20241224	2.30	6190	-60.50	20240102	2390	2.30	20241224	6190	-60.50	20240102	2390	2.30	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
36	20241224	141146	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	-5	5	-0.20	316744190	128758	75.48	2410	2540	2390	3220	1740	2480	2460.00	0.27	0	504	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	477	-2.64	0.66	12	0.67	-937.00	3730.00	6190	20240102	-60.02	2390	20241224	3.56	6190	-60.02	20240102	2390	3.56	20241224	6190	-60.02	20240102	2390	3.56	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
37	20241224	131147	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2485	5	2	0.20	281051305	114322	67.02	2410	2540	2390	3220	1740	2480	2458.42	0.27	0	1117	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	479	-2.65	0.67	12	0.59	-937.00	3730.00	6190	20240102	-59.85	2390	20241224	3.97	6190	-59.85	20240102	2390	3.97	20241224	6190	-59.85	20240102	2390	3.97	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
38	20241224	121149	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2505	25	2	1.01	273837265	111430	65.33	2410	2540	2390	3220	1740	2480	2457.48	0.27	0	2950	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	483	-2.67	0.67	12	0.58	-937.00	3730.00	6190	20240102	-59.53	2390	20241224	4.81	6190	-59.53	20240102	2390	4.81	20241224	6190	-59.53	20240102	2390	4.81	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
39	20241224	111149	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	0	3	0.00	266822055	108604	63.67	2410	2540	2390	3220	1740	2480	2456.83	0.27	0	2402	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	478	-2.65	0.66	12	0.56	-937.00	3730.00	6190	20240102	-59.94	2390	20241224	3.77	6190	-59.94	20240102	2390	3.77	20241224	6190	-59.94	20240102	2390	3.77	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
40	20241224	101148	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2465	-15	5	-0.60	189353770	77543	45.46	2410	2480	2390	3220	1740	2480	2441.92	0.27	0	-7591	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	475	-2.63	0.66	12	0.40	-937.00	3730.00	6190	20240102	-60.18	2390	20241224	3.14	6190	-60.18	20240102	2390	3.14	20241224	6190	-60.18	20240102	2390	3.14	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
41	20241224	091154	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2420	-60	5	-2.42	64650920	26785	15.70	2410	2445	2390	3220	1740	2480	2413.70	0.27	0	-1822	2680	2580	2530	2430	2380	2555	2405	96	740	500	1730	5	1	19263740	466	-2.58	0.65	12	0.14	-937.00	3730.00	6190	20240102	-60.90	2390	20241224	1.26	6190	-60.90	20240102	2390	1.26	20241224	6190	-60.90	20240102	2390	1.26	20241224	0.55	N	308080	500	96 억	51154	N	N	N	01	N
42	20241223	161139	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-105	5	-4.06	426538050	169284	26.88	2610	2630	2480	3360	1810	2585	2519.77	0.29	0	-4985	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	478	-2.65	0.66	12	0.88	-937.00	3730.00	6190	20240102	-59.94	2475	20241204	0.20	6190	-59.94	20240102	2475	0.20	20241204	6190	-59.94	20240102	2475	0.20	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
43	20241223	151144	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-85	5	-3.29	378378590	149936	23.81	2610	2630	2480	3360	1810	2585	2523.56	0.29	0	-3825	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	482	-2.67	0.67	12	0.78	-937.00	3730.00	6190	20240102	-59.61	2475	20241204	1.01	6190	-59.61	20240102	2475	1.01	20241204	6190	-59.61	20240102	2475	1.01	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
44	20241223	141139	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-50	5	-1.93	277457020	109528	17.39	2610	2630	2480	3360	1810	2585	2533.16	0.29	0	-86	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	488	-2.71	0.68	12	0.57	-937.00	3730.00	6190	20240102	-59.05	2475	20241204	2.42	6190	-59.05	20240102	2475	2.42	20241204	6190	-59.05	20240102	2475	2.42	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
45	20241223	131139	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-45	5	-1.74	253956365	100253	15.92	2610	2630	2480	3360	1810	2585	2533.10	0.29	0	671	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	489	-2.71	0.68	12	0.52	-937.00	3730.00	6190	20240102	-58.97	2475	20241204	2.63	6190	-58.97	20240102	2475	2.63	20241204	6190	-58.97	20240102	2475	2.63	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
46	20241223	121142	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-45	5	-1.74	241142375	95216	15.12	2610	2630	2480	3360	1810	2585	2532.53	0.29	0	2139	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	489	-2.71	0.68	12	0.49	-937.00	3730.00	6190	20240102	-58.97	2475	20241204	2.63	6190	-58.97	20240102	2475	2.63	20241204	6190	-58.97	20240102	2475	2.63	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
47	20241223	111138	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-55	5	-2.13	213992255	84422	13.41	2610	2630	2480	3360	1810	2585	2534.73	0.29	0	-889	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	487	-2.70	0.68	12	0.44	-937.00	3730.00	6190	20240102	-59.13	2475	20241204	2.22	6190	-59.13	20240102	2475	2.22	20241204	6190	-59.13	20240102	2475	2.22	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
48	20241223	101132	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-70	5	-2.71	167329295	66023	10.48	2610	2630	2480	3360	1810	2585	2534.33	0.29	0	667	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	484	-2.68	0.67	12	0.34	-937.00	3730.00	6190	20240102	-59.37	2475	20241204	1.62	6190	-59.37	20240102	2475	1.62	20241204	6190	-59.37	20240102	2475	1.62	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
49	20241223	091138	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	10	2	0.39	27338965	10510	1.67	2610	2630	2585	3360	1810	2585	2601.39	0.29	0	-3574	3258	2921	2713	2376	2168	2817	2272	96	775	500	1800	5	1	19263740	500	-2.77	0.70	12	0.05	-937.00	3730.00	6190	20240102	-58.08	2475	20241204	4.85	6190	-58.08	20240102	2475	4.85	20241204	6190	-58.08	20240102	2475	4.85	20241204	0.52	N	308080	500	96 억	56423	N	N	N	01	N
50	20241220	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-485	5	-15.80	1680688195	626551	425.57	3040	3050	2505	3990	2150	3070	2682.93	0.43	0	-24811	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	498	-2.76	0.69	12	3.25	-937.00	3730.00	6190	20240102	-58.24	2475	20241204	4.44	6190	-58.24	20240102	2475	4.44	20241204	6190	-58.24	20240102	2475	4.44	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
51	20241220	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-460	5	-14.98	1614067970	600788	408.07	3040	3050	2505	3990	2150	3070	2686.58	0.43	0	-23169	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	503	-2.79	0.70	12	3.12	-937.00	3730.00	6190	20240102	-57.84	2475	20241204	5.45	6190	-57.84	20240102	2475	5.45	20241204	6190	-57.84	20240102	2475	5.45	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
52	20241220	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-465	5	-15.15	1474545650	546977	371.52	3040	3050	2505	3990	2150	3070	2695.81	0.43	0	-1300	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	502	-2.78	0.70	12	2.84	-937.00	3730.00	6190	20240102	-57.92	2475	20241204	5.25	6190	-57.92	20240102	2475	5.25	20241204	6190	-57.92	20240102	2475	5.25	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
53	20241220	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-530	5	-17.26	1312322345	483311	328.28	3040	3050	2525	3990	2150	3070	2715.28	0.43	0	5613	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	489	-2.71	0.68	12	2.51	-937.00	3730.00	6190	20240102	-58.97	2475	20241204	2.63	6190	-58.97	20240102	2475	2.63	20241204	6190	-58.97	20240102	2475	2.63	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
54	20241220	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-495	5	-16.12	1094125440	398041	270.36	3040	3050	2570	3990	2150	3070	2748.78	0.43	0	17879	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	496	-2.75	0.69	12	2.07	-937.00	3730.00	6190	20240102	-58.40	2475	20241204	4.04	6190	-58.40	20240102	2475	4.04	20241204	6190	-58.40	20240102	2475	4.04	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
55	20241220	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-370	5	-12.05	851064495	305287	207.36	3040	3050	2645	3990	2150	3070	2787.75	0.43	0	12621	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	520	-2.88	0.72	12	1.58	-937.00	3730.00	6190	20240102	-56.38	2475	20241204	9.09	6190	-56.38	20240102	2475	9.09	20241204	6190	-56.38	20240102	2475	9.09	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
56	20241220	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-275	5	-8.96	583091220	206129	140.01	3040	3050	2735	3990	2150	3070	2828.77	0.43	0	10654	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	538	-2.98	0.75	12	1.07	-937.00	3730.00	6190	20240102	-54.85	2475	20241204	12.93	6190	-54.85	20240102	2475	12.93	20241204	6190	-54.85	20240102	2475	12.93	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
57	20241220	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-160	5	-5.21	170211330	57936	39.35	3040	3050	2845	3990	2150	3070	2937.92	0.43	0	5287	3313	3191	3118	2996	2923	3155	2960	96	920	500	2140	5	1	19263740	561	-3.11	0.78	12	0.30	-937.00	3730.00	6190	20240102	-52.99	2475	20241204	17.58	6190	-52.99	20240102	2475	17.58	20241204	6190	-52.99	20240102	2475	17.58	20241204	0.52	N	308080	500	96 억	81952	N	N	N	00	N
58	20241219	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-190	5	-5.83	442917985	142292	138.39	3120	3240	3045	4235	2285	3260	3112.77	0.50	0	-13791	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	591	-3.28	0.82	12	0.74	-937.00	3730.00	6190	20240102	-50.40	2475	20241204	24.04	6190	-50.40	20240102	2475	24.04	20241204	6190	-50.40	20240102	2475	24.04	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
59	20241219	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-185	5	-5.67	411864210	132136	128.51	3120	3240	3050	4235	2285	3260	3116.97	0.50	0	-13963	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	592	-3.28	0.82	12	0.69	-937.00	3730.00	6190	20240102	-50.32	2475	20241204	24.24	6190	-50.32	20240102	2475	24.24	20241204	6190	-50.32	20240102	2475	24.24	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
60	20241219	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-125	5	-3.83	344274200	110207	107.18	3120	3240	3050	4235	2285	3260	3123.89	0.50	0	-8084	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	604	-3.35	0.84	12	0.57	-937.00	3730.00	6190	20240102	-49.35	2475	20241204	26.67	6190	-49.35	20240102	2475	26.67	20241204	6190	-49.35	20240102	2475	26.67	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
61	20241219	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-160	5	-4.91	328111140	105029	102.15	3120	3240	3050	4235	2285	3260	3124.01	0.50	0	-7622	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	597	-3.31	0.83	12	0.55	-937.00	3730.00	6190	20240102	-49.92	2475	20241204	25.25	6190	-49.92	20240102	2475	25.25	20241204	6190	-49.92	20240102	2475	25.25	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
62	20241219	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-145	5	-4.45	302284420	96697	94.04	3120	3240	3050	4235	2285	3260	3126.10	0.50	0	-2784	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	600	-3.32	0.84	12	0.50	-937.00	3730.00	6190	20240102	-49.68	2475	20241204	25.86	6190	-49.68	20240102	2475	25.86	20241204	6190	-49.68	20240102	2475	25.86	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
63	20241219	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-165	5	-5.06	256239340	81792	79.55	3120	3240	3050	4235	2285	3260	3132.82	0.50	0	833	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	596	-3.30	0.83	12	0.42	-937.00	3730.00	6190	20240102	-50.00	2475	20241204	25.05	6190	-50.00	20240102	2475	25.05	20241204	6190	-50.00	20240102	2475	25.05	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
64	20241219	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-125	5	-3.83	186466650	59268	57.64	3120	3240	3100	4235	2285	3260	3146.16	0.50	0	8616	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	604	-3.35	0.84	12	0.31	-937.00	3730.00	6190	20240102	-49.35	2475	20241204	26.67	6190	-49.35	20240102	2475	26.67	20241204	6190	-49.35	20240102	2475	26.67	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
65	20241219	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	-75	5	-2.30	92704725	29580	28.77	3120	3240	3100	4235	2285	3260	3134.03	0.50	0	16477	3343	3301	3218	3176	3093	3322	3197	96	975	500	2280	5	1	19263740	614	-3.40	0.85	12	0.15	-937.00	3730.00	6190	20240102	-48.55	2475	20241204	28.69	6190	-48.55	20240102	2475	28.69	20241204	6190	-48.55	20240102	2475	28.69	20241204	0.50	N	308080	500	96 억	95581	N	N	N	00	N
66	20241218	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	110	2	3.49	296749960	92825	82.08	3260	3260	3135	4095	2205	3150	3196.55	0.51	0	-3351	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	628	-3.48	0.87	12	0.48	-937.00	3730.00	6190	20240102	-47.33	2475	20241204	31.72	6190	-47.33	20240102	2475	31.72	20241204	6190	-47.33	20240102	2475	31.72	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
67	20241218	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	75	2	2.38	246235445	77287	68.34	3260	3260	3135	4095	2205	3150	3185.99	0.51	0	-1681	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	621	-3.44	0.86	12	0.40	-937.00	3730.00	6190	20240102	-47.90	2475	20241204	30.30	6190	-47.90	20240102	2475	30.30	20241204	6190	-47.90	20240102	2475	30.30	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
68	20241218	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	20	2	0.63	199256075	62558	55.32	3260	3260	3135	4095	2205	3150	3185.14	0.51	0	-6115	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	611	-3.38	0.85	12	0.32	-937.00	3730.00	6190	20240102	-48.79	2475	20241204	28.08	6190	-48.79	20240102	2475	28.08	20241204	6190	-48.79	20240102	2475	28.08	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
69	20241218	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	15	2	0.48	185341890	58147	51.42	3260	3260	3135	4095	2205	3150	3187.47	0.51	0	-7006	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	610	-3.38	0.85	12	0.30	-937.00	3730.00	6190	20240102	-48.87	2475	20241204	27.88	6190	-48.87	20240102	2475	27.88	20241204	6190	-48.87	20240102	2475	27.88	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
70	20241218	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	0	3	0.00	164670740	51605	45.63	3260	3260	3135	4095	2205	3150	3190.98	0.51	0	-8034	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	607	-3.36	0.84	12	0.27	-937.00	3730.00	6190	20240102	-49.11	2475	20241204	27.27	6190	-49.11	20240102	2475	27.27	20241204	6190	-49.11	20240102	2475	27.27	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
71	20241218	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	5	2	0.16	148479785	46473	41.09	3260	3260	3135	4095	2205	3150	3194.97	0.51	0	-10286	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	608	-3.37	0.85	12	0.24	-937.00	3730.00	6190	20240102	-49.03	2475	20241204	27.47	6190	-49.03	20240102	2475	27.47	20241204	6190	-49.03	20240102	2475	27.47	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
72	20241218	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	10	2	0.32	121386120	37857	33.47	3260	3260	3135	4095	2205	3150	3206.44	0.51	0	-10843	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	609	-3.37	0.85	12	0.20	-937.00	3730.00	6190	20240102	-48.95	2475	20241204	27.68	6190	-48.95	20240102	2475	27.68	20241204	6190	-48.95	20240102	2475	27.68	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
73	20241218	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	35	2	1.11	57258775	17714	15.66	3260	3260	3185	4095	2205	3150	3232.40	0.51	0	-5359	3333	3241	3123	3031	2913	3182	2972	96	945	500	2200	5	1	19263740	614	-3.40	0.85	12	0.09	-937.00	3730.00	6190	20240102	-48.55	2475	20241204	28.69	6190	-48.55	20240102	2475	28.69	20241204	6190	-48.55	20240102	2475	28.69	20241204	0.54	N	308080	500	96 억	99011	N	N	N	00	N
74	20241217	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-45	5	-1.41	352597195	112957	88.64	3195	3215	3005	4150	2240	3195	3121.51	0.38	0	26585	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	607	-3.36	0.84	12	0.59	-937.00	3730.00	6190	20240102	-49.11	2475	20241204	27.27	6190	-49.11	20240102	2475	27.27	20241204	6190	-49.11	20240102	2475	27.27	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
75	20241217	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-35	5	-1.10	342114090	109622	86.03	3195	3215	3005	4150	2240	3195	3120.85	0.38	0	26776	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	609	-3.37	0.85	12	0.57	-937.00	3730.00	6190	20240102	-48.95	2475	20241204	27.68	6190	-48.95	20240102	2475	27.68	20241204	6190	-48.95	20240102	2475	27.68	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
76	20241217	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-65	5	-2.03	287136975	92245	72.39	3195	3195	3005	4150	2240	3195	3112.76	0.38	0	22679	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	603	-3.34	0.84	12	0.48	-937.00	3730.00	6190	20240102	-49.43	2475	20241204	26.46	6190	-49.43	20240102	2475	26.46	20241204	6190	-49.43	20240102	2475	26.46	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
77	20241217	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-55	5	-1.72	243440640	78299	61.45	3195	3195	3005	4150	2240	3195	3109.12	0.38	0	15665	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	605	-3.35	0.84	12	0.41	-937.00	3730.00	6190	20240102	-49.27	2475	20241204	26.87	6190	-49.27	20240102	2475	26.87	20241204	6190	-49.27	20240102	2475	26.87	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
78	20241217	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-65	5	-2.03	212415185	68344	53.63	3195	3195	3005	4150	2240	3195	3108.03	0.38	0	14837	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	603	-3.34	0.84	12	0.35	-937.00	3730.00	6190	20240102	-49.43	2475	20241204	26.46	6190	-49.43	20240102	2475	26.46	20241204	6190	-49.43	20240102	2475	26.46	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
79	20241217	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-50	5	-1.56	177808750	57331	44.99	3195	3195	3005	4150	2240	3195	3101.44	0.38	0	14622	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	606	-3.36	0.84	12	0.30	-937.00	3730.00	6190	20240102	-49.19	2475	20241204	27.07	6190	-49.19	20240102	2475	27.07	20241204	6190	-49.19	20240102	2475	27.07	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
80	20241217	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-100	5	-3.13	124716255	40282	31.61	3195	3195	3005	4150	2240	3195	3096.08	0.38	0	9384	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	596	-3.30	0.83	12	0.21	-937.00	3730.00	6190	20240102	-50.00	2475	20241204	25.05	6190	-50.00	20240102	2475	25.05	20241204	6190	-50.00	20240102	2475	25.05	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
81	20241217	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-80	5	-2.50	43857745	14047	11.02	3195	3195	3005	4150	2240	3195	3122.21	0.38	0	865	3308	3251	3213	3156	3118	3232	3137	96	955	500	2230	5	1	19263740	600	-3.32	0.84	12	0.07	-937.00	3730.00	6190	20240102	-49.68	2475	20241204	25.86	6190	-49.68	20240102	2475	25.86	20241204	6190	-49.68	20240102	2475	25.86	20241204	0.54	N	308080	500	96 억	72827	N	N	N	00	N
82	20241216	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-30	5	-0.93	407650720	126804	89.31	3210	3270	3175	4190	2260	3225	3214.81	0.37	0	2114	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	615	-3.41	0.86	12	0.66	-937.00	3730.00	6190	20240102	-48.38	2475	20241204	29.09	6190	-48.38	20240102	2475	29.09	20241204	6190	-48.38	20240102	2475	29.09	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
83	20241216	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-15	5	-0.47	384167515	119453	84.13	3210	3270	3175	4190	2260	3225	3216.05	0.37	0	3024	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	618	-3.43	0.86	12	0.62	-937.00	3730.00	6190	20240102	-48.14	2475	20241204	29.70	6190	-48.14	20240102	2475	29.70	20241204	6190	-48.14	20240102	2475	29.70	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
84	20241216	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-5	5	-0.16	305753170	94920	66.85	3210	3270	3190	4190	2260	3225	3221.17	0.37	0	100	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	620	-3.44	0.86	12	0.49	-937.00	3730.00	6190	20240102	-47.98	2475	20241204	30.10	6190	-47.98	20240102	2475	30.10	20241204	6190	-47.98	20240102	2475	30.10	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
85	20241216	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-5	5	-0.16	287962695	89398	62.96	3210	3270	3190	4190	2260	3225	3221.13	0.37	0	4208	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	620	-3.44	0.86	12	0.46	-937.00	3730.00	6190	20240102	-47.98	2475	20241204	30.10	6190	-47.98	20240102	2475	30.10	20241204	6190	-47.98	20240102	2475	30.10	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
86	20241216	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-15	5	-0.47	266193540	82615	58.18	3210	3270	3190	4190	2260	3225	3222.10	0.37	0	4414	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	618	-3.43	0.86	12	0.43	-937.00	3730.00	6190	20240102	-48.14	2475	20241204	29.70	6190	-48.14	20240102	2475	29.70	20241204	6190	-48.14	20240102	2475	29.70	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
87	20241216	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	0	3	0.00	219476755	68010	47.90	3210	3270	3190	4190	2260	3225	3227.13	0.37	0	6758	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	621	-3.44	0.86	12	0.35	-937.00	3730.00	6190	20240102	-47.90	2475	20241204	30.30	6190	-47.90	20240102	2475	30.30	20241204	6190	-47.90	20240102	2475	30.30	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
88	20241216	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	15	2	0.47	163414370	50662	35.68	3210	3270	3190	4190	2260	3225	3225.58	0.37	0	12196	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	624	-3.46	0.87	12	0.26	-937.00	3730.00	6190	20240102	-47.66	2475	20241204	30.91	6190	-47.66	20240102	2475	30.91	20241204	6190	-47.66	20240102	2475	30.91	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
89	20241216	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	30	2	0.93	41675335	12901	9.09	3210	3255	3210	4190	2260	3225	3230.41	0.37	0	6378	3345	3285	3210	3150	3075	3315	3180	96	965	500	2250	5	1	19263740	627	-3.47	0.87	12	0.07	-937.00	3730.00	6190	20240102	-47.42	2475	20241204	31.52	6190	-47.42	20240102	2475	31.52	20241204	6190	-47.42	20240102	2475	31.52	20241204	0.51	N	308080	500	96 억	70728	N	N	N	00	N
90	20241213	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	10	2	0.31	442422165	138072	56.51	3175	3270	3135	4175	2255	3215	3204.19	0.27	0	18746	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	621	-3.44	0.86	12	0.72	-937.00	3730.00	6190	20240102	-47.90	2475	20241204	30.30	6190	-47.90	20240102	2475	30.30	20241204	6190	-47.90	20240102	2475	30.30	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
91	20241213	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	20	2	0.62	419519940	130971	53.60	3175	3270	3135	4175	2255	3215	3203.15	0.27	0	19083	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	623	-3.45	0.87	12	0.68	-937.00	3730.00	6190	20240102	-47.74	2475	20241204	30.71	6190	-47.74	20240102	2475	30.71	20241204	6190	-47.74	20240102	2475	30.71	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
92	20241213	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	10	2	0.31	387795695	121155	49.58	3175	3270	3135	4175	2255	3215	3200.82	0.27	0	17497	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	621	-3.44	0.86	12	0.63	-937.00	3730.00	6190	20240102	-47.90	2475	20241204	30.30	6190	-47.90	20240102	2475	30.30	20241204	6190	-47.90	20240102	2475	30.30	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
93	20241213	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	35	2	1.09	315754900	98854	40.46	3175	3270	3135	4175	2255	3215	3194.15	0.27	0	8770	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	626	-3.47	0.87	12	0.51	-937.00	3730.00	6190	20240102	-47.50	2475	20241204	31.31	6190	-47.50	20240102	2475	31.31	20241204	6190	-47.50	20240102	2475	31.31	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
94	20241213	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	30	2	0.93	280111900	87897	35.97	3175	3265	3135	4175	2255	3215	3186.81	0.27	0	8059	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	625	-3.46	0.87	12	0.46	-937.00	3730.00	6190	20240102	-47.58	2475	20241204	31.11	6190	-47.58	20240102	2475	31.11	20241204	6190	-47.58	20240102	2475	31.11	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
95	20241213	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	35	2	1.09	244109020	76787	31.43	3175	3265	3135	4175	2255	3215	3179.03	0.27	0	10591	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	626	-3.47	0.87	12	0.40	-937.00	3730.00	6190	20240102	-47.50	2475	20241204	31.31	6190	-47.50	20240102	2475	31.31	20241204	6190	-47.50	20240102	2475	31.31	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
96	20241213	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	-5	5	-0.16	204331225	64470	26.38	3175	3250	3135	4175	2255	3215	3169.39	0.27	0	10741	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	618	-3.43	0.86	12	0.33	-937.00	3730.00	6190	20240102	-48.14	2475	20241204	29.70	6190	-48.14	20240102	2475	29.70	20241204	6190	-48.14	20240102	2475	29.70	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
97	20241213	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-65	5	-2.02	79203570	24910	10.19	3175	3250	3135	4175	2255	3215	3179.56	0.27	0	2383	3395	3305	3260	3170	3125	3282	3147	96	960	500	2250	5	1	19263740	607	-3.36	0.84	12	0.13	-937.00	3730.00	6190	20240102	-49.11	2475	20241204	27.27	6190	-49.11	20240102	2475	27.27	20241204	6190	-49.11	20240102	2475	27.27	20241204	0.48	N	308080	500	96 억	51982	N	N	N	00	N
98	20241212	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-95	5	-2.87	782941145	239908	70.64	3340	3350	3215	4300	2320	3310	3263.69	0.25	0	3290	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	619	-3.43	0.86	12	1.25	-937.00	3730.00	6190	20240102	-48.06	2475	20241204	29.90	6190	-48.06	20240102	2475	29.90	20241204	6190	-48.06	20240102	2475	29.90	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
99	20241212	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-50	5	-1.51	734617370	224916	66.23	3340	3350	3215	4300	2320	3310	3266.10	0.25	0	4339	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	628	-3.48	0.87	12	1.17	-937.00	3730.00	6190	20240102	-47.33	2475	20241204	31.72	6190	-47.33	20240102	2475	31.72	20241204	6190	-47.33	20240102	2475	31.72	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
100	20241212	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-50	5	-1.51	666651620	204046	60.08	3340	3350	3215	4300	2320	3310	3267.08	0.25	0	9350	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	628	-3.48	0.87	12	1.06	-937.00	3730.00	6190	20240102	-47.33	2475	20241204	31.72	6190	-47.33	20240102	2475	31.72	20241204	6190	-47.33	20240102	2475	31.72	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
101	20241212	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-55	5	-1.66	623782840	190840	56.20	3340	3350	3215	4300	2320	3310	3268.53	0.25	0	9911	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	627	-3.47	0.87	12	0.99	-937.00	3730.00	6190	20240102	-47.42	2475	20241204	31.52	6190	-47.42	20240102	2475	31.52	20241204	6190	-47.42	20240102	2475	31.52	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
102	20241212	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-60	5	-1.81	552827080	168958	49.75	3340	3350	3215	4300	2320	3310	3271.89	0.25	0	14635	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	626	-3.47	0.87	12	0.88	-937.00	3730.00	6190	20240102	-47.50	2475	20241204	31.31	6190	-47.50	20240102	2475	31.31	20241204	6190	-47.50	20240102	2475	31.31	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
103	20241212	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	-20	5	-0.60	486574740	148713	43.79	3340	3350	3215	4300	2320	3310	3271.80	0.25	0	20082	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	634	-3.51	0.88	12	0.77	-937.00	3730.00	6190	20240102	-46.85	2475	20241204	32.93	6190	-46.85	20240102	2475	32.93	20241204	6190	-46.85	20240102	2475	32.93	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
104	20241212	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-40	5	-1.21	415703330	127057	37.41	3340	3350	3215	4300	2320	3310	3271.66	0.25	0	14336	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	630	-3.49	0.88	12	0.66	-937.00	3730.00	6190	20240102	-47.17	2475	20241204	32.12	6190	-47.17	20240102	2475	32.12	20241204	6190	-47.17	20240102	2475	32.12	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
105	20241212	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	10	2	0.30	87587290	26498	7.80	3340	3350	3265	4300	2320	3310	3305.36	0.25	0	1370	3683	3496	3353	3166	3023	3425	3095	96	990	500	2310	5	1	19263740	640	-3.54	0.89	12	0.14	-937.00	3730.00	6190	20240102	-46.37	2475	20241204	34.14	6190	-46.37	20240102	2475	34.14	20241204	6190	-46.37	20240102	2475	34.14	20241204	0.45	N	308080	500	96 억	47516	N	N	N	00	N
106	20241211	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-90	5	-2.65	1128783795	338151	38.88	3395	3540	3210	4420	2380	3400	3338.20	0.22	0	4768	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	638	-3.53	0.89	12	1.76	-937.00	3730.00	6190	20240102	-46.53	2475	20241204	33.74	6190	-46.53	20240102	2475	33.74	20241204	6190	-46.53	20240102	2475	33.74	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
107	20241211	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	-105	5	-3.09	1092372070	327116	37.61	3395	3540	3210	4420	2380	3400	3339.34	0.22	0	5105	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	635	-3.52	0.88	12	1.70	-937.00	3730.00	6190	20240102	-46.77	2475	20241204	33.13	6190	-46.77	20240102	2475	33.13	20241204	6190	-46.77	20240102	2475	33.13	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
108	20241211	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-70	5	-2.06	1017416825	304390	35.00	3395	3540	3210	4420	2380	3400	3342.41	0.22	0	4915	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	641	-3.55	0.89	12	1.58	-937.00	3730.00	6190	20240102	-46.20	2475	20241204	34.55	6190	-46.20	20240102	2475	34.55	20241204	6190	-46.20	20240102	2475	34.55	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
109	20241211	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-145	5	-4.26	972878415	290924	33.45	3395	3540	3210	4420	2380	3400	3344.03	0.22	0	7231	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	627	-3.47	0.87	12	1.51	-937.00	3730.00	6190	20240102	-47.42	2475	20241204	31.52	6190	-47.42	20240102	2475	31.52	20241204	6190	-47.42	20240102	2475	31.52	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
110	20241211	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-140	5	-4.12	871677100	259704	29.86	3395	3540	3210	4420	2380	3400	3356.37	0.22	0	5178	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	628	-3.48	0.87	12	1.35	-937.00	3730.00	6190	20240102	-47.33	2475	20241204	31.72	6190	-47.33	20240102	2475	31.72	20241204	6190	-47.33	20240102	2475	31.72	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
111	20241211	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-100	5	-2.94	713501750	211224	24.29	3395	3540	3275	4420	2380	3400	3377.90	0.22	0	1334	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	636	-3.52	0.88	12	1.10	-937.00	3730.00	6190	20240102	-46.69	2475	20241204	33.33	6190	-46.69	20240102	2475	33.33	20241204	6190	-46.69	20240102	2475	33.33	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
112	20241211	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-20	5	-0.59	586126870	172937	19.89	3395	3540	3275	4420	2380	3400	3389.23	0.22	0	1232	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	651	-3.61	0.91	12	0.90	-937.00	3730.00	6190	20240102	-45.40	2475	20241204	36.57	6190	-45.40	20240102	2475	36.57	20241204	6190	-45.40	20240102	2475	36.57	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
113	20241211	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	30	2	0.88	168795975	48930	5.63	3395	3540	3330	4420	2380	3400	3450.10	0.22	0	540	3793	3596	3388	3191	2983	3695	3290	96	1020	500	2380	5	1	19263740	661	-3.66	0.92	12	0.25	-937.00	3730.00	6190	20240102	-44.59	2475	20241204	38.59	6190	-44.59	20240102	2475	38.59	20241204	6190	-44.59	20240102	2475	38.59	20241204	0.64	N	308080	500	96 억	42732	N	N	N	00	N
114	20241210	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	-45	5	-1.31	2910550840	861520	21.54	3355	3585	3180	4475	2415	3445	3378.33	0.22	0	1193	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	655	-3.63	0.91	12	4.47	-937.00	3730.00	6190	20240102	-45.07	2475	20241204	37.37	6190	-45.07	20240102	2475	37.37	20241204	6190	-45.07	20240102	2475	37.37	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
115	20241210	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	-95	5	-2.76	2806677965	830764	20.77	3355	3585	3180	4475	2415	3445	3378.43	0.22	0	110	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	645	-3.58	0.90	12	4.31	-937.00	3730.00	6190	20240102	-45.88	2475	20241204	35.35	6190	-45.88	20240102	2475	35.35	20241204	6190	-45.88	20240102	2475	35.35	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
116	20241210	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	-120	5	-3.48	2713382605	802892	20.07	3355	3585	3180	4475	2415	3445	3379.51	0.22	0	1425	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	641	-3.55	0.89	12	4.17	-937.00	3730.00	6190	20240102	-46.28	2475	20241204	34.34	6190	-46.28	20240102	2475	34.34	20241204	6190	-46.28	20240102	2475	34.34	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
117	20241210	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-110	5	-3.19	2533494540	748888	18.72	3355	3585	3180	4475	2415	3445	3383.01	0.22	0	-2476	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	642	-3.56	0.89	12	3.89	-937.00	3730.00	6190	20240102	-46.12	2475	20241204	34.75	6190	-46.12	20240102	2475	34.75	20241204	6190	-46.12	20240102	2475	34.75	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
118	20241210	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-75	5	-2.18	2392133085	706773	17.67	3355	3585	3180	4475	2415	3445	3384.58	0.22	0	-2423	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	649	-3.60	0.90	12	3.67	-937.00	3730.00	6190	20240102	-45.56	2475	20241204	36.16	6190	-45.56	20240102	2475	36.16	20241204	6190	-45.56	20240102	2475	36.16	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
119	20241210	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	40	2	1.16	2153142390	636905	15.92	3355	3585	3180	4475	2415	3445	3380.63	0.22	0	-739	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	671	-3.72	0.93	12	3.31	-937.00	3730.00	6190	20240102	-43.70	2475	20241204	40.81	6190	-43.70	20240102	2475	40.81	20241204	6190	-43.70	20240102	2475	40.81	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
120	20241210	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-70	5	-2.03	1644142865	488613	12.21	3355	3585	3180	4475	2415	3445	3364.92	0.22	0	4441	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	650	-3.60	0.90	12	2.54	-937.00	3730.00	6190	20240102	-45.48	2475	20241204	36.36	6190	-45.48	20240102	2475	36.36	20241204	6190	-45.48	20240102	2475	36.36	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
121	20241210	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	-85	5	-2.47	548521160	167591	4.19	3355	3420	3180	4475	2415	3445	3272.98	0.22	0	19652	3981	3712	3431	3162	2881	3847	3297	96	1030	500	2410	5	1	19263740	647	-3.59	0.90	12	0.87	-937.00	3730.00	6190	20240102	-45.72	2475	20241204	35.76	6190	-45.72	20240102	2475	35.76	20241204	6190	-45.72	20240102	2475	35.76	20241204	0.56	N	308080	500	96 억	42285	N	N	N	00	N
122	20241209	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	500	2	16.98	13840403925	3981013	194.70	3245	3700	3150	3825	2065	2945	3476.65	0.46	0	-48019	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	664	-3.68	0.92	12	20.67	-937.00	3730.00	6190	20240102	-44.35	2475	20241204	39.19	6190	-44.35	20240102	2475	39.19	20241204	6190	-44.35	20240102	2475	39.19	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
123	20241209	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	510	2	17.32	13450375410	3867718	189.16	3245	3700	3150	3825	2065	2945	3477.60	0.46	0	-49488	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	666	-3.69	0.93	12	20.08	-937.00	3730.00	6190	20240102	-44.18	2475	20241204	39.60	6190	-44.18	20240102	2475	39.60	20241204	6190	-44.18	20240102	2475	39.60	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
124	20241209	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	495	2	16.81	11031981845	3193329	156.18	3245	3690	3150	3825	2065	2945	3454.70	0.46	0	-48514	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	663	-3.67	0.92	12	16.58	-937.00	3730.00	6190	20240102	-44.43	2475	20241204	38.99	6190	-44.43	20240102	2475	38.99	20241204	6190	-44.43	20240102	2475	38.99	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
125	20241209	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	515	2	17.49	10454752665	3027309	148.06	3245	3690	3150	3825	2065	2945	3453.48	0.46	0	-46108	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	667	-3.69	0.93	12	15.72	-937.00	3730.00	6190	20240102	-44.10	2475	20241204	39.80	6190	-44.10	20240102	2475	39.80	20241204	6190	-44.10	20240102	2475	39.80	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
126	20241209	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	545	2	18.51	9866161655	2856731	139.72	3245	3690	3150	3825	2065	2945	3453.65	0.46	0	-38241	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	672	-3.72	0.94	12	14.83	-937.00	3730.00	6190	20240102	-43.62	2475	20241204	41.01	6190	-43.62	20240102	2475	41.01	20241204	6190	-43.62	20240102	2475	41.01	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
127	20241209	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	545	2	18.51	7820690030	2277677	111.40	3245	3690	3150	3825	2065	2945	3433.63	0.46	0	-40780	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	672	-3.72	0.94	12	11.82	-937.00	3730.00	6190	20240102	-43.62	2475	20241204	41.01	6190	-43.62	20240102	2475	41.01	20241204	6190	-43.62	20240102	2475	41.01	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
128	20241209	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	545	2	18.51	5853768540	1701758	83.23	3245	3690	3150	3825	2065	2945	3439.84	0.46	0	-22063	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	672	-3.72	0.94	12	8.83	-937.00	3730.00	6190	20240102	-43.62	2475	20241204	41.01	6190	-43.62	20240102	2475	41.01	20241204	6190	-43.62	20240102	2475	41.01	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
129	20241209	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	270	2	9.17	1279133825	393536	19.25	3245	3375	3150	3825	2065	2945	3250.36	0.46	0	-15832	4108	3526	3203	2621	2298	3365	2460	96	880	500	2060	5	1	19263740	619	-3.43	0.86	12	2.04	-937.00	3730.00	6190	20240102	-48.06	2475	20241204	29.90	6190	-48.06	20240102	2475	29.90	20241204	6190	-48.06	20240102	2475	29.90	20241204	0.61	N	308080	500	96 억	88958	N	N	N	00	N
130	20241206	161052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-445	5	-13.13	6870812725	2035328	364.73	3730	3785	2880	4405	2375	3390	3377.02	0.87	0	-76947	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	567	-3.14	0.79	12	10.57	-937.00	3730.00	6190	20240102	-52.42	2475	20241204	18.99	6190	-52.42	20240102	2475	18.99	20241204	6190	-52.42	20240102	2475	18.99	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
131	20241206	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-470	5	-13.86	6752196760	1994938	357.49	3730	3785	2880	4405	2375	3390	3384.66	0.87	0	-76272	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	563	-3.12	0.78	12	10.36	-937.00	3730.00	6190	20240102	-52.83	2475	20241204	17.98	6190	-52.83	20240102	2475	17.98	20241204	6190	-52.83	20240102	2475	17.98	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
132	20241206	141054	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-390	5	-11.50	6494480405	1908135	341.94	3730	3785	2910	4405	2375	3390	3403.57	0.87	0	-72754	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	578	-3.20	0.80	12	9.91	-937.00	3730.00	6190	20240102	-51.53	2475	20241204	21.21	6190	-51.53	20240102	2475	21.21	20241204	6190	-51.53	20240102	2475	21.21	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
133	20241206	131054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-420	5	-12.39	6370322980	1867073	334.58	3730	3785	2910	4405	2375	3390	3411.93	0.87	0	-71245	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	572	-3.17	0.80	12	9.69	-937.00	3730.00	6190	20240102	-52.02	2475	20241204	20.00	6190	-52.02	20240102	2475	20.00	20241204	6190	-52.02	20240102	2475	20.00	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
134	20241206	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-295	5	-8.70	6138545895	1789799	320.73	3730	3785	2910	4405	2375	3390	3429.74	0.87	0	-67379	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	596	-3.30	0.83	12	9.29	-937.00	3730.00	6190	20240102	-50.00	2475	20241204	25.05	6190	-50.00	20240102	2475	25.05	20241204	6190	-50.00	20240102	2475	25.05	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
135	20241206	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-300	5	-8.85	5904110640	1713750	307.10	3730	3785	2910	4405	2375	3390	3445.14	0.87	0	-61545	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	595	-3.30	0.83	12	8.90	-937.00	3730.00	6190	20240102	-50.08	2475	20241204	24.85	6190	-50.08	20240102	2475	24.85	20241204	6190	-50.08	20240102	2475	24.85	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
136	20241206	101045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-280	5	-8.26	5202211135	1483304	265.81	3730	3785	3030	4405	2375	3390	3507.18	0.87	0	-67373	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	599	-3.32	0.83	12	7.70	-937.00	3730.00	6190	20240102	-49.76	2475	20241204	25.66	6190	-49.76	20240102	2475	25.66	20241204	6190	-49.76	20240102	2475	25.66	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
137	20241206	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	130	2	3.83	3280317590	902711	161.77	3730	3785	3410	4405	2375	3390	3633.85	0.87	0	-59987	3966	3677	3101	2812	2236	3822	2957	96	1015	500	2370	5	1	19263740	678	-3.76	0.94	12	4.69	-937.00	3730.00	6190	20240102	-43.13	2475	20241204	42.22	6190	-43.13	20240102	2475	42.22	20241204	6190	-43.13	20240102	2475	42.22	20241204	0.61	N	308080	500	96 억	167084	N	N	N	00	N
138	20241205	161032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1865657160	558021	1321.92	2590	3390	2525	3390	1830	2610	3343.34	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.90	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
139	20241205	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1795077360	537201	1272.60	2590	3390	2525	3390	1830	2610	3341.54	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.79	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
140	20241205	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1793612880	536769	1271.57	2590	3390	2525	3390	1830	2610	3341.50	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.79	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
141	20241205	131034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1774896690	531248	1258.49	2590	3390	2525	3390	1830	2610	3340.99	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.76	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
142	20241205	121033	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1742986620	521835	1236.19	2590	3390	2525	3390	1830	2610	3340.11	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.71	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
143	20241205	111032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1720338030	515154	1220.37	2590	3390	2525	3390	1830	2610	3339.46	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	2.67	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
144	20241205	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	780	1	29.89	1110829590	335358	794.44	2590	3390	2525	3390	1830	2610	3312.37	1.00	0	-24524	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	653	-3.62	0.91	12	1.74	-937.00	3730.00	6190	20240102	-45.23	2475	20241204	36.97	6190	-45.23	20240102	2475	36.97	20241204	6190	-45.23	20240102	2475	36.97	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
145	20241205	091038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-25	5	-0.96	1808080	697	1.65	2590	2600	2585	3390	1830	2610	2594.09	1.00	0	114	2713	2661	2568	2516	2423	2687	2542	96	780	500	1820	5	1	19263740	498	-2.76	0.69	12	0.00	-937.00	3730.00	6190	20240102	-58.24	2475	20241204	4.44	6190	-58.24	20240102	2475	4.44	20241204	6190	-58.24	20240102	2475	4.44	20241204	0.61	N	308080	500	96 억	191677	N	N	N	00	N
146	20241204	161014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	40	2	1.56	107143515	42213	277.77	2505	2620	2475	3340	1800	2570	2538.13	1.05	0	-9935	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	503	-2.79	0.70	12	0.22	-937.00	3730.00	6190	20240102	-57.84	2475	20241204	5.45	6190	-57.84	20240102	2475	5.45	20241204	6190	-57.84	20240102	2475	5.45	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
147	20241204	151016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	45	2	1.75	104680250	41270	271.57	2505	2615	2475	3340	1800	2570	2536.44	1.05	0	-9650	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	504	-2.79	0.70	12	0.21	-937.00	3730.00	6190	20240102	-57.75	2475	20241204	5.66	6190	-57.75	20240102	2475	5.66	20241204	6190	-57.75	20240102	2475	5.66	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
148	20241204	141018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-5	5	-0.19	91300660	36080	237.42	2505	2570	2475	3340	1800	2570	2530.46	1.05	0	-8974	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	494	-2.74	0.69	12	0.19	-937.00	3730.00	6190	20240102	-58.56	2475	20241204	3.64	6190	-58.56	20240102	2475	3.64	20241204	6190	-58.56	20240102	2475	3.64	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
149	20241204	131010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-5	5	-0.19	86310270	34136	224.62	2505	2570	2475	3340	1800	2570	2528.38	1.05	0	-9006	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	494	-2.74	0.69	12	0.18	-937.00	3730.00	6190	20240102	-58.56	2475	20241204	3.64	6190	-58.56	20240102	2475	3.64	20241204	6190	-58.56	20240102	2475	3.64	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
150	20241204	121006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-5	5	-0.19	84346095	33368	219.57	2505	2570	2475	3340	1800	2570	2527.71	1.05	0	-9110	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	494	-2.74	0.69	12	0.17	-937.00	3730.00	6190	20240102	-58.56	2475	20241204	3.64	6190	-58.56	20240102	2475	3.64	20241204	6190	-58.56	20240102	2475	3.64	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
151	20241204	110958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-65	5	-2.53	75089450	29756	195.80	2505	2570	2475	3340	1800	2570	2523.45	1.05	0	-8712	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	483	-2.67	0.67	12	0.15	-937.00	3730.00	6190	20240102	-59.53	2475	20241204	1.21	6190	-59.53	20240102	2475	1.21	20241204	6190	-59.53	20240102	2475	1.21	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
152	20241204	100959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2530	-40	5	-1.56	56996480	22646	149.02	2505	2570	2475	3340	1800	2570	2516.76	1.05	0	-6601	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	487	-2.70	0.68	12	0.12	-937.00	3730.00	6190	20240102	-59.13	2475	20241204	2.22	6190	-59.13	20240102	2475	2.22	20241204	6190	-59.13	20240102	2475	2.22	20241204	0.60	N	308080	500	96 억	201612	N	N	N	00	N
153	20241204	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	-15	5	-0.58	14122980	5626	37.02	2505	2565	2500	3340	1800	2570	2509.90	1.05	0	2461	2620	2595	2550	2525	2480	2607	2537	96	770	500	1790	5	1	19263740	492	-2.73	0.68	12	0.03	-937.00	3730.00	6190	20240102	-58.72	2490	20241202	2.61	6190	-58.72	20240102	2490	2.61	20241202	6190	-58.72	20240102	2490	2.61	20241202	0.60	N	308080	500	96 억	201612	N	N	N	00	N
154	20241203	161103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2570	70	2	2.80	38659375	15197	39.35	2505	2575	2505	3250	1750	2500	2543.88	1.05	0	-604	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	495	-2.74	0.69	12	0.08	-937.00	3730.00	6190	20240102	-58.48	2490	20241202	3.21	6190	-58.48	20240102	2490	3.21	20241202	6190	-58.48	20240102	2490	3.21	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
155	20241203	151142	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	45	2	1.80	33359220	13129	34.00	2505	2560	2505	3250	1750	2500	2540.88	1.05	0	-269	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	490	-2.72	0.68	12	0.07	-937.00	3730.00	6190	20240102	-58.89	2490	20241202	2.21	6190	-58.89	20240102	2490	2.21	20241202	6190	-58.89	20240102	2490	2.21	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
156	20241203	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	35	2	1.40	25358635	9978	25.84	2505	2560	2505	3250	1750	2500	2541.45	1.05	0	-912	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	488	-2.71	0.68	12	0.05	-937.00	3730.00	6190	20240102	-59.05	2490	20241202	1.81	6190	-59.05	20240102	2490	1.81	20241202	6190	-59.05	20240102	2490	1.81	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
157	20241203	131120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	45	2	1.80	20797545	8184	21.19	2505	2560	2505	3250	1750	2500	2541.24	1.05	0	-1108	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	490	-2.72	0.68	12	0.04	-937.00	3730.00	6190	20240102	-58.89	2490	20241202	2.21	6190	-58.89	20240102	2490	2.21	20241202	6190	-58.89	20240102	2490	2.21	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
158	20241203	121134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	35	2	1.40	16172335	6365	16.48	2505	2560	2505	3250	1750	2500	2540.82	1.05	0	-1108	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	488	-2.71	0.68	12	0.03	-937.00	3730.00	6190	20240102	-59.05	2490	20241202	1.81	6190	-59.05	20240102	2490	1.81	20241202	6190	-59.05	20240102	2490	1.81	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
159	20241203	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	35	2	1.40	12894650	5074	13.14	2505	2560	2505	3250	1750	2500	2541.32	1.05	0	-381	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	488	-2.71	0.68	12	0.03	-937.00	3730.00	6190	20240102	-59.05	2490	20241202	1.81	6190	-59.05	20240102	2490	1.81	20241202	6190	-59.05	20240102	2490	1.81	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
160	20241203	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	45	2	1.80	11983990	4713	12.20	2505	2560	2505	3250	1750	2500	2542.75	1.05	0	-434	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	490	-2.72	0.68	12	0.02	-937.00	3730.00	6190	20240102	-58.89	2490	20241202	2.21	6190	-58.89	20240102	2490	2.21	20241202	6190	-58.89	20240102	2490	2.21	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
161	20241203	091048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	55	2	2.20	585625	232	0.60	2505	2555	2505	3250	1750	2500	2524.25	1.05	0	-11	2700	2600	2545	2445	2390	2572	2417	96	750	500	1750	5	1	19263740	492	-2.73	0.68	12	0.00	-937.00	3730.00	6190	20240102	-58.72	2490	20241202	2.61	6190	-58.72	20240102	2490	2.61	20241202	6190	-58.72	20240102	2490	2.61	20241202	0.60	N	308080	500	96 억	202216	N	N	N	00	N
162	20241202	161029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-100	5	-3.85	97581425	38596	78.38	2600	2645	2490	3380	1820	2600	2528.28	1.11	0	-12468	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	482	-2.67	0.67	12	0.20	-937.00	3730.00	6190	20240102	-59.61	2490	20241202	0.40	6190	-59.61	20240102	2490	0.40	20241202	6190	-59.61	20240102	2490	0.40	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
163	20241202	151216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-95	5	-3.65	91173725	36031	73.17	2600	2645	2490	3380	1820	2600	2530.42	1.11	0	-11311	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	483	-2.67	0.67	12	0.19	-937.00	3730.00	6190	20240102	-59.53	2490	20241202	0.60	6190	-59.53	20240102	2490	0.60	20241202	6190	-59.53	20240102	2490	0.60	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
164	20241202	141117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2510	-90	5	-3.46	80694125	31848	64.68	2600	2645	2490	3380	1820	2600	2533.73	1.11	0	-10330	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	484	-2.68	0.67	12	0.17	-937.00	3730.00	6190	20240102	-59.45	2490	20241202	0.80	6190	-59.45	20240102	2490	0.80	20241202	6190	-59.45	20240102	2490	0.80	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
165	20241202	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-100	5	-3.85	64761945	25502	51.79	2600	2645	2500	3380	1820	2600	2539.48	1.11	0	-8755	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	482	-2.67	0.67	12	0.13	-937.00	3730.00	6190	20240102	-59.61	2500	20241202	0.00	6190	-59.61	20240102	2500	0.00	20241202	6190	-59.61	20240102	2500	0.00	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
166	20241202	121108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2525	-75	5	-2.88	48588235	19046	38.68	2600	2645	2510	3380	1820	2600	2551.10	1.11	0	-5933	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	486	-2.69	0.68	12	0.10	-937.00	3730.00	6190	20240102	-59.21	2510	20241202	0.60	6190	-59.21	20240102	2510	0.60	20241202	6190	-59.21	20240102	2510	0.60	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
167	20241202	111014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	-80	5	-3.08	44331445	17364	35.26	2600	2645	2510	3380	1820	2600	2553.07	1.11	0	-4326	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	485	-2.69	0.68	12	0.09	-937.00	3730.00	6190	20240102	-59.29	2510	20241202	0.40	6190	-59.29	20240102	2510	0.40	20241202	6190	-59.29	20240102	2510	0.40	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
168	20241202	101020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2525	-75	5	-2.88	33864840	13226	26.86	2600	2645	2525	3380	1820	2600	2560.47	1.11	0	-2951	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	486	-2.69	0.68	12	0.07	-937.00	3730.00	6190	20240102	-59.21	2525	20241202	0.00	6190	-59.21	20240102	2525	0.00	20241202	6190	-59.21	20240102	2525	0.00	20241202	0.60	N	308080	500	96 억	214646	N	N	N	00	N
169	20241202	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	45	2	1.73	1029265	394	0.80	2600	2645	2600	3380	1820	2600	2612.35	1.11	0	14	2800	2700	2625	2525	2450	2662	2487	96	780	500	1820	5	1	19263740	510	-2.82	0.71	12	0.00	-937.00	3730.00	6190	20240102	-57.27	2550	20241129	3.73	6190	-57.27	20240102	2550	3.73	20241129	6190	-57.27	20240102	2550	3.73	20241129	0.60	N	308080	500	96 억	214646	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History