KissMeData/199480/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161005	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
3	20241231	150948	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
4	20241231	141004	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
5	20241231	131004	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
6	20241231	121003	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
7	20241231	111003	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
8	20241231	100956	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
9	20241231	091000	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1724609270	266785	38.60	6400	6650	6300	8650	4670	6660	6464.58	6.39	49528	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.64	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	645096	N	N	N	02	N
10	20241230	160958	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1700235570	263004	38.05	6400	6650	6300	8650	4670	6660	6464.58	5.90	0	49526	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	2.60	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
11	20241230	151002	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6530	-130	5	-1.95	1585745430	245412	35.51	6400	6650	6300	8650	4670	6660	6461.54	5.90	0	49636	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	660	-7.01	5.49	12	2.43	-932.00	1190.00	19800	20240812	-67.02	4100	20241210	59.27	19800	-67.02	20240812	4100	59.27	20241210	19800	-67.02	20240812	4100	59.27	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
12	20241230	141001	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6550	-110	5	-1.65	1425437280	220958	31.97	6400	6600	6300	8650	4670	6660	6451.14	5.90	0	49596	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	662	-7.03	5.50	12	2.19	-932.00	1190.00	19800	20240812	-66.92	4100	20241210	59.76	19800	-66.92	20240812	4100	59.76	20241210	19800	-66.92	20240812	4100	59.76	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
13	20241230	131002	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6530	-130	5	-1.95	1336337170	207319	30.00	6400	6600	6300	8650	4670	6660	6445.78	5.90	0	46710	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	660	-7.01	5.49	12	2.05	-932.00	1190.00	19800	20240812	-67.02	4100	20241210	59.27	19800	-67.02	20240812	4100	59.27	20241210	19800	-67.02	20240812	4100	59.27	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
14	20241230	120958	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1254176480	194673	28.17	6400	6600	6300	8650	4670	6660	6442.45	5.90	0	42100	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	1.93	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
15	20241230	111001	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6490	-170	5	-2.55	1070529070	166313	24.06	6400	6600	6300	8650	4670	6660	6436.80	5.90	0	31975	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	656	-6.96	5.45	12	1.65	-932.00	1190.00	19800	20240812	-67.22	4100	20241210	58.29	19800	-67.22	20240812	4100	58.29	20241210	19800	-67.22	20240812	4100	58.29	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
16	20241230	100959	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6500	-160	5	-2.40	961133370	149464	21.63	6400	6600	6300	8650	4670	6660	6430.50	5.90	0	32055	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	657	-6.97	5.46	12	1.48	-932.00	1190.00	19800	20240812	-67.17	4100	20241210	58.54	19800	-67.17	20240812	4100	58.54	20241210	19800	-67.17	20240812	4100	58.54	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
17	20241230	091002	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6470	-190	5	-2.85	449730660	70343	10.18	6400	6530	6300	8650	4670	6660	6393.30	5.90	0	13517	7460	7060	6740	6340	6020	7260	6540	51	1990	500	0	10	1	10101638	654	-6.94	5.44	12	0.70	-932.00	1190.00	19800	20240812	-67.32	4100	20241210	57.80	19800	-67.32	20240812	4100	57.80	20241210	19800	-67.32	20240812	4100	57.80	20241210	0.48	N	199480	500	50 억	595568	N	N	N	02	N
18	20241227	160956	53	100.00	KOSDAQ			N	N	N	N	N	6660	-80	5	-1.19	4638239620	678435	113.06	6640	7140	6420	8760	4720	6740	6836.72	6.16	0	-26490	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	673	-7.15	5.60	12	6.72	-932.00	1190.00	19800	20240812	-66.36	4100	20241210	62.44	19800	-66.36	20240812	4100	62.44	20241210	19800	-66.36	20240812	4100	62.44	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
19	20241227	150955	53	100.00	KOSDAQ			N	N	N	N	N	6730	-10	5	-0.15	4442315830	649099	108.17	6640	7140	6420	8760	4720	6740	6843.82	6.16	0	-22307	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	680	-7.22	5.66	12	6.43	-932.00	1190.00	19800	20240812	-66.01	4100	20241210	64.15	19800	-66.01	20240812	4100	64.15	20241210	19800	-66.01	20240812	4100	64.15	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
20	20241227	140957	53	100.00	KOSDAQ			N	N	N	N	N	6750	10	2	0.15	4117957680	600747	100.11	6640	7140	6420	8760	4720	6740	6854.74	6.16	0	-29740	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	682	-7.24	5.67	12	5.95	-932.00	1190.00	19800	20240812	-65.91	4100	20241210	64.63	19800	-65.91	20240812	4100	64.63	20241210	19800	-65.91	20240812	4100	64.63	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
21	20241227	130956	53	100.00	KOSDAQ			N	N	N	N	N	6860	120	2	1.78	3128961430	459007	76.49	6640	7050	6420	8760	4720	6740	6816.81	6.16	0	-9452	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	693	-7.36	5.76	12	4.54	-932.00	1190.00	19800	20240812	-65.35	4100	20241210	67.32	19800	-65.35	20240812	4100	67.32	20241210	19800	-65.35	20240812	4100	67.32	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
22	20241227	120957	53	100.00	KOSDAQ			N	N	N	N	N	6590	-150	5	-2.23	2797247820	410200	68.36	6640	7050	6420	8760	4720	6740	6819.24	6.16	0	-16220	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	666	-7.07	5.54	12	4.06	-932.00	1190.00	19800	20240812	-66.72	4100	20241210	60.73	19800	-66.72	20240812	4100	60.73	20241210	19800	-66.72	20240812	4100	60.73	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
23	20241227	110955	53	100.00	KOSDAQ			N	N	N	N	N	6810	70	2	1.04	2501873810	366383	61.05	6640	7050	6420	8760	4720	6740	6828.58	6.16	0	-15504	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	688	-7.31	5.72	12	3.63	-932.00	1190.00	19800	20240812	-65.61	4100	20241210	66.10	19800	-65.61	20240812	4100	66.10	20241210	19800	-65.61	20240812	4100	66.10	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
24	20241227	100953	53	100.00	KOSDAQ			N	N	N	N	N	6870	130	2	1.93	1110065010	165208	27.53	6640	6900	6420	8760	4720	6740	6719.19	6.16	0	18668	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	694	-7.37	5.77	12	1.64	-932.00	1190.00	19800	20240812	-65.30	4100	20241210	67.56	19800	-65.30	20240812	4100	67.56	20241210	19800	-65.30	20240812	4100	67.56	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
25	20241227	090958	53	100.00	KOSDAQ			N	N	N	N	N	6570	-170	5	-2.52	279402210	42447	7.07	6640	6670	6420	8760	4720	6740	6582.25	6.16	0	11687	7466	7102	6876	6512	6286	6990	6400	51	2020	500	0	10	1	10101638	664	-7.05	5.52	12	0.42	-932.00	1190.00	19800	20240812	-66.82	4100	20241210	60.24	19800	-66.82	20240812	4100	60.24	20241210	19800	-66.82	20240812	4100	60.24	20241210	0.50	N	199480	500	50 억	622011	N	N	N	02	N
26	20241226	160950	53	100.00	KOSDAQ			N	N	N	N	N	6740	-360	5	-5.07	4055419350	585768	61.07	6940	7240	6650	9230	4970	7100	6923.37	6.75	0	-61322	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	681	-7.23	5.66	12	5.80	-932.00	1190.00	19800	20240812	-65.96	4100	20241210	64.39	19800	-65.96	20240812	4100	64.39	20241210	19800	-65.96	20240812	4100	64.39	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
27	20241226	150948	53	100.00	KOSDAQ			N	N	N	N	N	6740	-360	5	-5.07	3948381460	569888	59.41	6940	7240	6650	9230	4970	7100	6927.73	6.75	0	-58311	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	681	-7.23	5.66	12	5.64	-932.00	1190.00	19800	20240812	-65.96	4100	20241210	64.39	19800	-65.96	20240812	4100	64.39	20241210	19800	-65.96	20240812	4100	64.39	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
28	20241226	140947	53	100.00	KOSDAQ			N	N	N	N	N	7070	-30	5	-0.42	3202896210	460562	48.02	6940	7240	6740	9230	4970	7100	6953.67	6.75	0	-42776	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	714	-7.59	5.94	12	4.56	-932.00	1190.00	19800	20240812	-64.29	4100	20241210	72.44	19800	-64.29	20240812	4100	72.44	20241210	19800	-64.29	20240812	4100	72.44	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
29	20241226	130948	53	100.00	KOSDAQ			N	N	N	N	N	6760	-340	5	-4.79	2474653900	356595	37.18	6940	7240	6750	9230	4970	7100	6938.75	6.75	0	-46693	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	683	-7.25	5.68	12	3.53	-932.00	1190.00	19800	20240812	-65.86	4100	20241210	64.88	19800	-65.86	20240812	4100	64.88	20241210	19800	-65.86	20240812	4100	64.88	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
30	20241226	120946	53	100.00	KOSDAQ			N	N	N	N	N	6800	-300	5	-4.23	2256351230	324497	33.83	6940	7240	6750	9230	4970	7100	6952.45	6.75	0	-40565	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	687	-7.30	5.71	12	3.21	-932.00	1190.00	19800	20240812	-65.66	4100	20241210	65.85	19800	-65.66	20240812	4100	65.85	20241210	19800	-65.66	20240812	4100	65.85	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
31	20241226	110945	53	100.00	KOSDAQ			N	N	N	N	N	6860	-240	5	-3.38	1944881510	278854	29.07	6940	7240	6750	9230	4970	7100	6973.62	6.75	0	-28162	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	693	-7.36	5.76	12	2.76	-932.00	1190.00	19800	20240812	-65.35	4100	20241210	67.32	19800	-65.35	20240812	4100	67.32	20241210	19800	-65.35	20240812	4100	67.32	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
32	20241226	100948	53	100.00	KOSDAQ			N	N	N	N	N	7060	-40	5	-0.56	1591174290	228141	23.78	6940	7240	6750	9230	4970	7100	6973.39	6.75	0	-16385	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	713	-7.58	5.93	12	2.26	-932.00	1190.00	19800	20240812	-64.34	4100	20241210	72.20	19800	-64.34	20240812	4100	72.20	20241210	19800	-64.34	20240812	4100	72.20	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
33	20241226	090948	53	100.00	KOSDAQ			N	N	N	N	N	6880	-220	5	-3.10	486005360	70825	7.38	6940	6950	6750	9230	4970	7100	6854.98	6.75	0	4969	7993	7546	6903	6456	5813	7770	6680	51	2130	500	0	10	1	10101638	695	-7.38	5.78	12	0.70	-932.00	1190.00	19800	20240812	-65.25	4100	20241210	67.80	19800	-65.25	20240812	4100	67.80	20241210	19800	-65.25	20240812	4100	67.80	20241210	0.51	N	199480	500	50 억	681856	N	N	N	02	N
34	20241224	160947	53	100.00	KOSDAQ			N	N	N	N	N	7100	260	2	3.80	6431364970	942511	107.44	6850	7350	6260	8890	4790	6840	6822.91	6.41	0	34993	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	717	-7.62	5.97	12	9.33	-932.00	1190.00	19800	20240812	-64.14	4100	20241210	73.17	19800	-64.14	20240812	4100	73.17	20241210	19800	-64.14	20240812	4100	73.17	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
35	20241224	150946	53	100.00	KOSDAQ			N	N	N	N	N	7030	190	2	2.78	5980262850	878981	100.19	6850	7350	6260	8890	4790	6840	6803.63	6.41	0	44345	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	710	-7.54	5.91	12	8.70	-932.00	1190.00	19800	20240812	-64.49	4100	20241210	71.46	19800	-64.49	20240812	4100	71.46	20241210	19800	-64.49	20240812	4100	71.46	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
36	20241224	140944	53	100.00	KOSDAQ			N	N	N	N	N	6810	-30	5	-0.44	3105773360	473484	53.97	6850	6980	6260	8890	4790	6840	6559.41	6.41	0	60795	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	688	-7.31	5.72	12	4.69	-932.00	1190.00	19800	20240812	-65.61	4100	20241210	66.10	19800	-65.61	20240812	4100	66.10	20241210	19800	-65.61	20240812	4100	66.10	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
37	20241224	130945	53	100.00	KOSDAQ			N	N	N	N	N	6620	-220	5	-3.22	2860059200	436778	49.79	6850	6980	6260	8890	4790	6840	6548.08	6.41	0	50472	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	669	-7.10	5.56	12	4.32	-932.00	1190.00	19800	20240812	-66.57	4100	20241210	61.46	19800	-66.57	20240812	4100	61.46	20241210	19800	-66.57	20240812	4100	61.46	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
38	20241224	120945	53	100.00	KOSDAQ			N	N	N	N	N	6660	-180	5	-2.63	2771423280	423454	48.27	6850	6980	6260	8890	4790	6840	6544.80	6.41	0	47547	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	673	-7.15	5.60	12	4.19	-932.00	1190.00	19800	20240812	-66.36	4100	20241210	62.44	19800	-66.36	20240812	4100	62.44	20241210	19800	-66.36	20240812	4100	62.44	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
39	20241224	110947	53	100.00	KOSDAQ			N	N	N	N	N	6650	-190	5	-2.78	2489858970	381174	43.45	6850	6980	6260	8890	4790	6840	6532.08	6.41	0	37341	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	672	-7.14	5.59	12	3.77	-932.00	1190.00	19800	20240812	-66.41	4100	20241210	62.20	19800	-66.41	20240812	4100	62.20	20241210	19800	-66.41	20240812	4100	62.20	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
40	20241224	100946	53	100.00	KOSDAQ			N	N	N	N	N	6510	-330	5	-4.82	1697013510	261603	29.82	6850	6980	6260	8890	4790	6840	6486.98	6.41	0	8817	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	658	-6.98	5.47	12	2.59	-932.00	1190.00	19800	20240812	-67.12	4100	20241210	58.78	19800	-67.12	20240812	4100	58.78	20241210	19800	-67.12	20240812	4100	58.78	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
41	20241224	090950	53	100.00	KOSDAQ			N	N	N	N	N	6510	-330	5	-4.82	360478480	54113	6.17	6850	6980	6500	8890	4790	6840	6661.59	6.41	0	-9106	7580	7210	6980	6610	6380	7395	6795	51	2050	500	0	10	1	10101638	658	-6.98	5.47	12	0.54	-932.00	1190.00	19800	20240812	-67.12	4100	20241210	58.78	19800	-67.12	20240812	4100	58.78	20241210	19800	-67.12	20240812	4100	58.78	20241210	0.65	N	199480	500	50 억	647951	N	N	N	02	N
42	20241223	160937	53	100.00	KOSDAQ			N	N	N	N	N	6840	20	2	0.29	6121423920	866055	51.29	6750	7350	6750	8860	4780	6820	7069.98	6.02	0	39894	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	691	-7.34	5.75	12	8.57	-932.00	1190.00	19800	20240812	-65.45	4100	20241210	66.83	19800	-65.45	20240812	4100	66.83	20241210	19800	-65.45	20240812	4100	66.83	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
43	20241223	150943	53	100.00	KOSDAQ			N	N	N	N	N	6880	60	2	0.88	5932641800	838474	49.66	6750	7350	6750	8860	4780	6820	7076.04	6.02	0	39899	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	695	-7.38	5.78	12	8.30	-932.00	1190.00	19800	20240812	-65.25	4100	20241210	67.80	19800	-65.25	20240812	4100	67.80	20241210	19800	-65.25	20240812	4100	67.80	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
44	20241223	140938	53	100.00	KOSDAQ			N	N	N	N	N	6980	160	2	2.35	5636845720	795758	47.13	6750	7350	6750	8860	4780	6820	7084.19	6.02	0	47664	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	705	-7.49	5.87	12	7.88	-932.00	1190.00	19800	20240812	-64.75	4100	20241210	70.24	19800	-64.75	20240812	4100	70.24	20241210	19800	-64.75	20240812	4100	70.24	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
45	20241223	130938	53	100.00	KOSDAQ			N	N	N	N	N	6990	170	2	2.49	5393861710	760821	45.06	6750	7350	6750	8860	4780	6820	7090.13	6.02	0	45666	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	706	-7.50	5.87	12	7.53	-932.00	1190.00	19800	20240812	-64.70	4100	20241210	70.49	19800	-64.70	20240812	4100	70.49	20241210	19800	-64.70	20240812	4100	70.49	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
46	20241223	120940	53	100.00	KOSDAQ			N	N	N	N	N	7020	200	2	2.93	5130899560	723473	42.85	6750	7350	6750	8860	4780	6820	7092.68	6.02	0	49363	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	709	-7.53	5.90	12	7.16	-932.00	1190.00	19800	20240812	-64.55	4100	20241210	71.22	19800	-64.55	20240812	4100	71.22	20241210	19800	-64.55	20240812	4100	71.22	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
47	20241223	110938	53	100.00	KOSDAQ			N	N	N	N	N	7200	380	2	5.57	4556414090	641891	38.02	6750	7350	6750	8860	4780	6820	7099.17	6.02	0	50054	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	727	-7.73	6.05	12	6.35	-932.00	1190.00	19800	20240812	-63.64	4100	20241210	75.61	19800	-63.64	20240812	4100	75.61	20241210	19800	-63.64	20240812	4100	75.61	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
48	20241223	100932	53	100.00	KOSDAQ			N	N	N	N	N	6990	170	2	2.49	3126136820	442754	26.22	6750	7270	6750	8860	4780	6820	7061.60	6.02	0	26595	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	706	-7.50	5.87	12	4.38	-932.00	1190.00	19800	20240812	-64.70	4100	20241210	70.49	19800	-64.70	20240812	4100	70.49	20241210	19800	-64.70	20240812	4100	70.49	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
49	20241223	090936	53	100.00	KOSDAQ			N	N	N	N	N	7130	310	2	4.55	1207622490	172023	10.19	6750	7160	6750	8860	4780	6820	7022.13	6.02	0	27637	8413	7616	7003	6206	5593	7310	5900	51	2040	500	0	10	1	10101638	720	-7.65	5.99	12	1.70	-932.00	1190.00	19800	20240812	-63.99	4100	20241210	73.90	19800	-63.99	20240812	4100	73.90	20241210	19800	-63.99	20240812	4100	73.90	20241210	0.68	N	199480	500	50 억	608276	N	N	N	02	N
50	20241220	160932	53	100.00	KOSDAQ			N	N	N	N	N	6820	-1480	5	-17.83	11923042610	1668236	51.88	7400	7800	6390	10790	5810	8300	7147.62	5.38	0	64168	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	689	-7.32	5.73	12	16.51	-932.00	1190.00	19800	20240812	-65.56	4100	20241210	66.34	19800	-65.56	20240812	4100	66.34	20241210	19800	-65.56	20240812	4100	66.34	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
51	20241220	150936	53	100.00	KOSDAQ			N	N	N	N	N	6810	-1490	5	-17.95	11665677940	1630592	50.71	7400	7800	6390	10790	5810	8300	7154.14	5.38	0	67548	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	688	-7.31	5.72	12	16.14	-932.00	1190.00	19800	20240812	-65.61	4100	20241210	66.10	19800	-65.61	20240812	4100	66.10	20241210	19800	-65.61	20240812	4100	66.10	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
52	20241220	140934	53	100.00	KOSDAQ			N	N	N	N	N	6860	-1440	5	-17.35	10842447620	1510662	46.98	7400	7800	6390	10790	5810	8300	7177.16	5.38	0	93184	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	693	-7.36	5.76	12	14.95	-932.00	1190.00	19800	20240812	-65.35	4100	20241210	67.32	19800	-65.35	20240812	4100	67.32	20241210	19800	-65.35	20240812	4100	67.32	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
53	20241220	130933	53	100.00	KOSDAQ			N	N	N	N	N	6730	-1570	5	-18.92	10188942350	1413968	43.97	7400	7800	6390	10790	5810	8300	7205.79	5.38	0	94811	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	680	-7.22	5.66	12	14.00	-932.00	1190.00	19800	20240812	-66.01	4100	20241210	64.15	19800	-66.01	20240812	4100	64.15	20241210	19800	-66.01	20240812	4100	64.15	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
54	20241220	120932	53	100.00	KOSDAQ			N	N	N	N	N	6670	-1630	5	-19.64	8654634210	1188853	36.97	7400	7800	6390	10790	5810	8300	7279.67	5.38	0	97921	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	674	-7.16	5.61	12	11.77	-932.00	1190.00	19800	20240812	-66.31	4100	20241210	62.68	19800	-66.31	20240812	4100	62.68	20241210	19800	-66.31	20240812	4100	62.68	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
55	20241220	110932	53	100.00	KOSDAQ			N	N	N	N	N	7280	-1020	5	-12.29	5933854280	788450	24.52	7400	7800	7190	10790	5810	8300	7525.81	5.38	0	62049	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	735	-7.81	6.12	12	7.81	-932.00	1190.00	19800	20240812	-63.23	4100	20241210	77.56	19800	-63.23	20240812	4100	77.56	20241210	19800	-63.23	20240812	4100	77.56	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
56	20241220	100933	53	100.00	KOSDAQ			N	N	N	N	N	7520	-780	5	-9.40	4483921440	591006	18.38	7400	7800	7380	10790	5810	8300	7586.72	5.38	0	54819	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	760	-8.07	6.32	12	5.85	-932.00	1190.00	19800	20240812	-62.02	4100	20241210	83.41	19800	-62.02	20240812	4100	83.41	20241210	19800	-62.02	20240812	4100	83.41	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
57	20241220	090934	53	100.00	KOSDAQ			N	N	N	N	N	7650	-650	5	-7.83	2235822350	295120	9.18	7400	7780	7380	10790	5810	8300	7575.56	5.38	0	15592	8906	8602	8256	7952	7606	8430	7780	51	2490	500	0	10	1	10101638	773	-8.21	6.43	12	2.92	-932.00	1190.00	19800	20240812	-61.36	4100	20241210	86.59	19800	-61.36	20240812	4100	86.59	20241210	19800	-61.36	20240812	4100	86.59	20241210	0.77	N	199480	500	50 억	543757	N	N	N	02	N
58	20241219	160930	53	100.00	KOSDAQ			N	N	N	N	N	8300	410	2	5.20	24228796860	2943667	46.96	8500	8560	7910	10250	5530	7890	8230.68	5.69	0	-30714	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	838	-8.91	6.97	12	29.14	-932.00	1190.00	19800	20240812	-58.08	4100	20241210	102.44	19800	-58.08	20240812	4100	102.44	20241210	19800	-58.08	20240812	4100	102.44	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
59	20241219	150929	53	100.00	KOSDAQ			N	N	N	N	N	8210	320	2	4.06	22924548780	2785764	44.44	8500	8560	7910	10250	5530	7890	8229.37	5.69	0	-30714	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	829	-8.81	6.90	12	27.58	-932.00	1190.00	19800	20240812	-58.54	4100	20241210	100.24	19800	-58.54	20240812	4100	100.24	20241210	19800	-58.54	20240812	4100	100.24	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
60	20241219	140931	53	100.00	KOSDAQ			N	N	N	N	N	8060	170	2	2.15	19686271540	2389176	38.12	8500	8560	7910	10250	5530	7890	8240.01	5.69	0	-30714	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	814	-8.65	6.77	12	23.65	-932.00	1190.00	19800	20240812	-59.29	4100	20241210	96.59	19800	-59.29	20240812	4100	96.59	20241210	19800	-59.29	20240812	4100	96.59	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
61	20241219	130929	53	100.00	KOSDAQ			N	N	N	N	N	8000	110	2	1.39	18799754480	2279083	36.36	8500	8560	7910	10250	5530	7890	8249.08	5.69	0	-30714	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	808	-8.58	6.72	12	22.56	-932.00	1190.00	19800	20240812	-59.60	4100	20241210	95.12	19800	-59.60	20240812	4100	95.12	20241210	19800	-59.60	20240812	4100	95.12	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
62	20241219	120931	53	100.00	KOSDAQ			N	N	N	N	N	7950	60	2	0.76	18151457840	2198165	35.07	8500	8560	7910	10250	5530	7890	8257.82	5.69	0	-30714	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	803	-8.53	6.68	12	21.76	-932.00	1190.00	19800	20240812	-59.85	4100	20241210	93.90	19800	-59.85	20240812	4100	93.90	20241210	19800	-59.85	20240812	4100	93.90	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
63	20241219	110929	53	100.00	KOSDAQ			N	N	N	N	N	8010	120	2	1.52	17212102980	2081318	33.21	8500	8560	7910	10250	5530	7890	8270.10	5.69	0	-30713	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	809	-8.59	6.73	12	20.60	-932.00	1190.00	19800	20240812	-59.55	4100	20241210	95.37	19800	-59.55	20240812	4100	95.37	20241210	19800	-59.55	20240812	4100	95.37	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
64	20241219	100921	53	100.00	KOSDAQ			N	N	N	N	N	8200	310	2	3.93	14903789430	1795715	28.65	8500	8560	7910	10250	5530	7890	8300.01	5.69	0	-30713	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	828	-8.80	6.89	12	17.78	-932.00	1190.00	19800	20240812	-58.59	4100	20241210	100.00	19800	-58.59	20240812	4100	100.00	20241210	19800	-58.59	20240812	4100	100.00	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
65	20241219	090930	53	100.00	KOSDAQ			N	N	N	N	N	7990	100	2	1.27	6453361450	776520	12.39	8500	8560	7910	10250	5530	7890	8311.49	5.69	0	-21369	9543	8716	8213	7386	6883	8465	7135	51	2360	500	0	10	1	10101638	807	-8.57	6.71	12	7.69	-932.00	1190.00	19800	20240812	-59.65	4100	20241210	94.88	19800	-59.65	20240812	4100	94.88	20241210	19800	-59.65	20240812	4100	94.88	20241210	2.44	N	199480	500	50 억	574470	N	N	N	02	N
66	20241218	160925	53	100.00	KOSDAQ			N	N	N	N	N	7890	-460	5	-5.51	49235660300	5867633	40.13	8580	9040	7710	10850	5850	8350	8391.12	6.16	0	-48114	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	797	-8.47	6.63	12	58.09	-932.00	1190.00	19800	20240812	-60.15	4100	20241210	92.44	19800	-60.15	20240812	4100	92.44	20241210	19800	-60.15	20240812	4100	92.44	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
67	20241218	150929	53	100.00	KOSDAQ			N	N	N	N	N	7950	-400	5	-4.79	48088168810	5722037	39.13	8580	9040	7710	10850	5850	8350	8404.03	6.16	0	-41385	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	803	-8.53	6.68	12	56.64	-932.00	1190.00	19800	20240812	-59.85	4100	20241210	93.90	19800	-59.85	20240812	4100	93.90	20241210	19800	-59.85	20240812	4100	93.90	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
68	20241218	140927	53	100.00	KOSDAQ			N	N	N	N	N	8170	-180	5	-2.16	45390143350	5385726	36.83	8580	9040	7710	10850	5850	8350	8427.86	6.16	0	-60830	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	825	-8.77	6.87	12	53.32	-932.00	1190.00	19800	20240812	-58.74	4100	20241210	99.27	19800	-58.74	20240812	4100	99.27	20241210	19800	-58.74	20240812	4100	99.27	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
69	20241218	130929	53	100.00	KOSDAQ			N	N	N	N	N	8410	60	2	0.72	43191543990	5121150	35.02	8580	9040	7710	10850	5850	8350	8433.95	6.16	0	-57279	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	850	-9.02	7.07	12	50.70	-932.00	1190.00	19800	20240812	-57.53	4100	20241210	105.12	19800	-57.53	20240812	4100	105.12	20241210	19800	-57.53	20240812	4100	105.12	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
70	20241218	120921	53	100.00	KOSDAQ			N	N	N	N	N	8140	-210	5	-2.51	40800565630	4832380	33.05	8580	9040	7710	10850	5850	8350	8443.16	6.16	0	-53874	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	822	-8.73	6.84	12	47.84	-932.00	1190.00	19800	20240812	-58.89	4100	20241210	98.54	19800	-58.89	20240812	4100	98.54	20241210	19800	-58.89	20240812	4100	98.54	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
71	20241218	110928	53	100.00	KOSDAQ			N	N	N	N	N	8550	200	2	2.40	36113093290	4265324	29.17	8580	9040	7710	10850	5850	8350	8466.67	6.16	0	-49996	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	864	-9.17	7.18	12	42.22	-932.00	1190.00	19800	20240812	-56.82	4100	20241210	108.54	19800	-56.82	20240812	4100	108.54	20241210	19800	-56.82	20240812	4100	108.54	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
72	20241218	100928	53	100.00	KOSDAQ			N	N	N	N	N	7860	-490	5	-5.87	15974537610	1922841	13.15	8580	8800	7710	10850	5850	8350	8307.78	6.16	0	-28077	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	794	-8.43	6.61	12	19.03	-932.00	1190.00	19800	20240812	-60.30	4100	20241210	91.71	19800	-60.30	20240812	4100	91.71	20241210	19800	-60.30	20240812	4100	91.71	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
73	20241218	090931	53	100.00	KOSDAQ			N	N	N	N	N	8680	330	2	3.95	7483415510	864007	5.91	8580	8800	8500	10850	5850	8350	8661.29	6.16	0	-39835	10103	9226	8543	7666	6983	8885	7325	51	2500	500	0	10	1	10101638	877	-9.31	7.29	12	8.55	-932.00	1190.00	19800	20240812	-56.16	4100	20241210	111.71	19800	-56.16	20240812	4100	111.71	20241210	19800	-56.16	20240812	4100	111.71	20241210	2.80	N	199480	500	50 억	622570	N	N	N	02	N
74	20241217	160924	54	100.00	KOSDAQ			N	N	N	N	N	8350	1100	2	15.17	127286376280	14286092	2883.06	9420	9420	7860	9420	5080	7250	8911.44	7.80	0	-166190	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	843	-8.96	7.02	12	141.42	-932.00	1190.00	19800	20240812	-57.83	4100	20241210	103.66	19800	-57.83	20240812	4100	103.66	20241210	19800	-57.83	20240812	4100	103.66	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
75	20241217	150928	54	100.00	KOSDAQ			N	N	N	N	N	8120	870	2	12.00	124149115560	13906969	2806.55	9420	9420	7860	9420	5080	7250	8927.12	7.80	0	-150753	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	820	-8.71	6.82	12	137.67	-932.00	1190.00	19800	20240812	-58.99	4100	20241210	98.05	19800	-58.99	20240812	4100	98.05	20241210	19800	-58.99	20240812	4100	98.05	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
76	20241217	140919	54	100.00	KOSDAQ			N	N	N	N	N	8680	1430	2	19.72	109795866260	12174636	2456.95	9420	9420	8480	9420	5080	7250	9018.41	7.80	0	-177912	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	877	-9.31	7.29	12	120.52	-932.00	1190.00	19800	20240812	-56.16	4100	20241210	111.71	19800	-56.16	20240812	4100	111.71	20241210	19800	-56.16	20240812	4100	111.71	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
77	20241217	130915	54	100.00	KOSDAQ			N	N	N	N	N	8990	1740	2	24.00	98951216570	10944270	2208.65	9420	9420	8500	9420	5080	7250	9041.37	7.80	0	-155420	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	908	-9.65	7.55	12	108.34	-932.00	1190.00	19800	20240812	-54.60	4100	20241210	119.27	19800	-54.60	20240812	4100	119.27	20241210	19800	-54.60	20240812	4100	119.27	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
78	20241217	120859	54	100.00	KOSDAQ			N	N	N	N	N	9220	1970	2	27.17	90745896130	10032251	2024.59	9420	9420	8500	9420	5080	7250	9045.42	7.80	0	-122792	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	931	-9.89	7.75	12	99.31	-932.00	1190.00	19800	20240812	-53.43	4100	20241210	124.88	19800	-53.43	20240812	4100	124.88	20241210	19800	-53.43	20240812	4100	124.88	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
79	20241217	110903	54	100.00	KOSDAQ			N	N	N	N	N	9420	2170	1	29.93	76978369080	8527575	1720.94	9420	9420	8500	9420	5080	7250	9027.00	7.80	0	-128565	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	952	-10.11	7.92	12	84.42	-932.00	1190.00	19800	20240812	-52.42	4100	20241210	129.76	19800	-52.42	20240812	4100	129.76	20241210	19800	-52.42	20240812	4100	129.76	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
80	20241217	100917	54	100.00	KOSDAQ			N	N	N	N	N	8830	1580	2	21.79	51587689300	5736834	1157.74	9420	9420	8500	9420	5080	7250	8992.37	7.80	0	-110731	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	892	-9.47	7.42	12	56.79	-932.00	1190.00	19800	20240812	-55.40	4100	20241210	115.37	19800	-55.40	20240812	4100	115.37	20241210	19800	-55.40	20240812	4100	115.37	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
81	20241217	090925	54	100.00	KOSDAQ			N	N	N	N	N	9420	2170	1	29.93	3303426660	350685	70.77	9420	9420	9420	9420	5080	7250	9420.00	7.80	0	0	7250	7250	7250	7250	7250	7250	7250	51	2170	500	5070	10	1	10101638	952	-10.11	7.92	12	3.47	-932.00	1190.00	19800	20240812	-52.42	4100	20241210	129.76	19800	-52.42	20240812	4100	129.76	20241210	19800	-52.42	20240812	4100	129.76	20241210	2.49	N	199480	500	50 억	788119	N	N	N	01	N
82	20241216	160916	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3587798050	494871	58.28	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.90	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
83	20241216	150926	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3583955550	494341	58.22	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.89	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
84	20241216	140924	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3552751550	490037	57.71	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.85	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
85	20241216	130926	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3533459300	487376	57.40	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.82	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
86	20241216	120925	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3493649550	481885	56.75	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.77	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
87	20241216	110924	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3452940800	476270	56.09	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.71	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
88	20241216	100924	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	3322854050	458327	53.98	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	4.54	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
89	20241216	090924	57	100.00	KOSDAQ			N	N	N	N	N	7250	1670	1	29.93	2460850800	339430	39.98	7250	7250	7250	7250	3910	5580	7250.00	7.99	0	-22808	6146	5862	5296	5012	4446	6005	5155	51	1670	500	3900	10	1	10101638	732	-7.78	6.09	12	3.36	-932.00	1190.00	19800	20240812	-63.38	4100	20241210	76.83	19800	-63.38	20240812	4100	76.83	20241210	19800	-63.38	20240812	4100	76.83	20241210	2.48	N	199480	500	50 억	807055	N	N	N	00	N
90	20241213	160917	57	100.00	KOSDAQ			N	N	N	N	N	5580	740	2	15.29	3239527605	608900	733.15	4730	5580	4730	6290	3390	4840	5316.68	8.27	0	-23383	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	10	1	10101638	564	-5.99	4.69	12	6.03	-932.00	1190.00	19800	20240812	-71.82	4100	20241210	36.10	19800	-71.82	20240812	4100	36.10	20241210	19800	-71.82	20240812	4100	36.10	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
91	20241213	150923	57	100.00	KOSDAQ			N	N	N	N	N	5480	640	2	13.22	2713274705	514010	618.89	4730	5550	4730	6290	3390	4840	5278.64	8.27	0	-34914	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	10	1	10101638	554	-5.88	4.61	12	5.09	-932.00	1190.00	19800	20240812	-72.32	4100	20241210	33.66	19800	-72.32	20240812	4100	33.66	20241210	19800	-72.32	20240812	4100	33.66	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
92	20241213	140922	57	100.00	KOSDAQ			N	N	N	N	N	5200	360	2	7.44	516090325	103338	124.42	4730	5200	4730	6290	3390	4840	4994.20	8.27	0	-2517	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	10	1	10101638	525	-5.58	4.37	12	1.02	-932.00	1190.00	19800	20240812	-73.74	4100	20241210	26.83	19800	-73.74	20240812	4100	26.83	20241210	19800	-73.74	20240812	4100	26.83	20241210	2.57	N	199480	500	50 억	834986	Y	N	N	00	N
93	20241213	130923	57	100.00	KOSDAQ			N	N	N	N	N	4965	125	2	2.58	237944760	48677	58.61	4730	4965	4730	6290	3390	4840	4888.24	8.27	0	891	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	5	1	10101638	502	-5.33	4.17	12	0.48	-932.00	1190.00	19800	20240812	-74.92	4100	20241210	21.10	19800	-74.92	20240812	4100	21.10	20241210	19800	-74.92	20240812	4100	21.10	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
94	20241213	120924	57	100.00	KOSDAQ			N	N	N	N	N	4900	60	2	1.24	199012965	40774	49.09	4730	4940	4730	6290	3390	4840	4880.88	8.27	0	-1456	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	5	1	10101638	495	-5.26	4.12	12	0.40	-932.00	1190.00	19800	20240812	-75.25	4100	20241210	19.51	19800	-75.25	20240812	4100	19.51	20241210	19800	-75.25	20240812	4100	19.51	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
95	20241213	110921	57	100.00	KOSDAQ			N	N	N	N	N	4890	50	2	1.03	151589840	31130	37.48	4730	4910	4730	6290	3390	4840	4869.57	8.27	0	-949	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	5	1	10101638	494	-5.25	4.11	12	0.31	-932.00	1190.00	19800	20240812	-75.30	4100	20241210	19.27	19800	-75.30	20240812	4100	19.27	20241210	19800	-75.30	20240812	4100	19.27	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
96	20241213	100912	57	100.00	KOSDAQ			N	N	N	N	N	4900	60	2	1.24	103966630	21385	25.75	4730	4900	4730	6290	3390	4840	4861.66	8.27	0	-5694	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	5	1	10101638	495	-5.26	4.12	12	0.21	-932.00	1190.00	19800	20240812	-75.25	4100	20241210	19.51	19800	-75.25	20240812	4100	19.51	20241210	19800	-75.25	20240812	4100	19.51	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
97	20241213	090923	57	100.00	KOSDAQ			N	N	N	N	N	4830	-10	5	-0.21	10524420	2188	2.63	4730	4840	4730	6290	3390	4840	4810.06	8.27	0	1229	5026	4932	4841	4747	4656	4887	4702	51	1450	500	3380	5	1	10101638	488	-5.18	4.06	12	0.02	-932.00	1190.00	19800	20240812	-75.61	4100	20241210	17.80	19800	-75.61	20240812	4100	17.80	20241210	19800	-75.61	20240812	4100	17.80	20241210	2.57	N	199480	500	50 억	834986	N	N	N	00	N
98	20241212	160923	57	100.00	KOSDAQ			N	N	N	N	N	4840	-60	5	-1.22	398057270	82319	38.66	4935	4935	4750	6370	3430	4900	4835.39	8.27	0	-695	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	489	-5.19	4.07	12	0.81	-932.00	1190.00	19800	20240812	-75.56	4100	20241210	18.05	19800	-75.56	20240812	4100	18.05	20241210	19800	-75.56	20240812	4100	18.05	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
99	20241212	150916	57	100.00	KOSDAQ			N	N	N	N	N	4825	-75	5	-1.53	379461635	78476	36.86	4935	4935	4750	6370	3430	4900	4835.22	8.27	0	-108	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	487	-5.18	4.05	12	0.78	-932.00	1190.00	19800	20240812	-75.63	4100	20241210	17.68	19800	-75.63	20240812	4100	17.68	20241210	19800	-75.63	20240812	4100	17.68	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
100	20241212	140914	57	100.00	KOSDAQ			N	N	N	N	N	4770	-130	5	-2.65	331416680	68429	32.14	4935	4935	4765	6370	3430	4900	4843.05	8.27	0	-2915	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	482	-5.12	4.01	12	0.68	-932.00	1190.00	19800	20240812	-75.91	4100	20241210	16.34	19800	-75.91	20240812	4100	16.34	20241210	19800	-75.91	20240812	4100	16.34	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
101	20241212	130902	57	100.00	KOSDAQ			N	N	N	N	N	4770	-130	5	-2.65	305736440	63051	29.61	4935	4935	4765	6370	3430	4900	4848.87	8.27	0	-3586	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	482	-5.12	4.01	12	0.62	-932.00	1190.00	19800	20240812	-75.91	4100	20241210	16.34	19800	-75.91	20240812	4100	16.34	20241210	19800	-75.91	20240812	4100	16.34	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
102	20241212	120859	57	100.00	KOSDAQ			N	N	N	N	N	4790	-110	5	-2.24	273078590	56218	26.41	4935	4935	4780	6370	3430	4900	4857.34	8.27	0	216	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	484	-5.14	4.03	12	0.56	-932.00	1190.00	19800	20240812	-75.81	4100	20241210	16.83	19800	-75.81	20240812	4100	16.83	20241210	19800	-75.81	20240812	4100	16.83	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
103	20241212	110910	57	100.00	KOSDAQ			N	N	N	N	N	4850	-50	5	-1.02	205129580	42089	19.77	4935	4935	4825	6370	3430	4900	4873.58	8.27	0	7175	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	490	-5.20	4.08	12	0.42	-932.00	1190.00	19800	20240812	-75.51	4100	20241210	18.29	19800	-75.51	20240812	4100	18.29	20241210	19800	-75.51	20240812	4100	18.29	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
104	20241212	100908	57	100.00	KOSDAQ			N	N	N	N	N	4870	-30	5	-0.61	157128575	32199	15.12	4935	4935	4825	6370	3430	4900	4879.80	8.27	0	3649	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	492	-5.23	4.09	12	0.32	-932.00	1190.00	19800	20240812	-75.40	4100	20241210	18.78	19800	-75.40	20240812	4100	18.78	20241210	19800	-75.40	20240812	4100	18.78	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
105	20241212	090916	57	100.00	KOSDAQ			N	N	N	N	N	4870	-30	5	-0.61	45933275	9406	4.42	4935	4935	4850	6370	3430	4900	4883.04	8.27	0	831	5183	5041	4758	4616	4333	5112	4687	51	1470	500	3430	5	1	10101638	492	-5.23	4.09	12	0.09	-932.00	1190.00	19800	20240812	-75.40	4100	20241210	18.78	19800	-75.40	20240812	4100	18.78	20241210	19800	-75.40	20240812	4100	18.78	20241210	2.66	N	199480	500	50 억	835591	N	N	N	00	N
106	20241211	160909	57	100.00	KOSDAQ			N	N	N	N	N	4900	425	2	9.50	1007293875	212077	105.21	4475	4900	4475	5810	3135	4475	4749.63	7.69	0	56730	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	495	-5.26	4.12	12	2.10	-932.00	1190.00	19800	20240812	-75.25	4100	20241210	19.51	19800	-75.25	20240812	4100	19.51	20241210	19800	-75.25	20240812	4100	19.51	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
107	20241211	150857	57	100.00	KOSDAQ			N	N	N	N	N	4835	360	2	8.04	940891100	198409	98.43	4475	4885	4475	5810	3135	4475	4742.18	7.69	0	53300	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	488	-5.19	4.06	12	1.96	-932.00	1190.00	19800	20240812	-75.58	4100	20241210	17.93	19800	-75.58	20240812	4100	17.93	20241210	19800	-75.58	20240812	4100	17.93	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
108	20241211	140916	57	100.00	KOSDAQ			N	N	N	N	N	4840	365	2	8.16	840233220	177494	88.05	4475	4885	4475	5810	3135	4475	4733.87	7.69	0	42156	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	489	-5.19	4.07	12	1.76	-932.00	1190.00	19800	20240812	-75.56	4100	20241210	18.05	19800	-75.56	20240812	4100	18.05	20241210	19800	-75.56	20240812	4100	18.05	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
109	20241211	130918	57	100.00	KOSDAQ			N	N	N	N	N	4835	360	2	8.04	788822380	166806	82.75	4475	4885	4475	5810	3135	4475	4728.98	7.69	0	40644	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	488	-5.19	4.06	12	1.65	-932.00	1190.00	19800	20240812	-75.58	4100	20241210	17.93	19800	-75.58	20240812	4100	17.93	20241210	19800	-75.58	20240812	4100	17.93	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
110	20241211	120919	57	100.00	KOSDAQ			N	N	N	N	N	4755	280	2	6.26	650294115	138097	68.51	4475	4820	4475	5810	3135	4475	4708.97	7.69	0	33680	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	480	-5.10	4.00	12	1.37	-932.00	1190.00	19800	20240812	-75.98	4100	20241210	15.98	19800	-75.98	20240812	4100	15.98	20241210	19800	-75.98	20240812	4100	15.98	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
111	20241211	110915	57	100.00	KOSDAQ			N	N	N	N	N	4755	280	2	6.26	580136985	123359	61.20	4475	4820	4475	5810	3135	4475	4702.83	7.69	0	30838	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	480	-5.10	4.00	12	1.22	-932.00	1190.00	19800	20240812	-75.98	4100	20241210	15.98	19800	-75.98	20240812	4100	15.98	20241210	19800	-75.98	20240812	4100	15.98	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
112	20241211	100917	57	100.00	KOSDAQ			N	N	N	N	N	4790	315	2	7.04	477627810	101926	50.56	4475	4800	4475	5810	3135	4475	4686.03	7.69	0	33449	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	484	-5.14	4.03	12	1.01	-932.00	1190.00	19800	20240812	-75.81	4100	20241210	16.83	19800	-75.81	20240812	4100	16.83	20241210	19800	-75.81	20240812	4100	16.83	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
113	20241211	090921	57	100.00	KOSDAQ			N	N	N	N	N	4655	180	2	4.02	174932965	37959	18.83	4475	4685	4475	5810	3135	4475	4608.47	7.69	0	23207	4771	4622	4361	4212	3951	4697	4287	51	1335	500	3130	5	1	10101638	470	-4.99	3.91	12	0.38	-932.00	1190.00	19800	20240812	-76.49	4100	20241210	13.54	19800	-76.49	20240812	4100	13.54	20241210	19800	-76.49	20240812	4100	13.54	20241210	2.89	N	199480	500	50 억	777300	N	N	N	00	N
114	20241210	160909	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4475	350	2	8.48	878224475	199694	67.06	4100	4510	4100	5360	2890	4125	4397.48	6.62	0	110655	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	452	-4.80	3.76	12	1.98	-932.00	1190.00	19800	20240812	-77.40	4100	20241210	9.15	19800	-77.40	20240812	4100	9.15	20241210	19800	-77.40	20240812	4100	9.15	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
115	20241210	150910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4465	340	2	8.24	833378835	189667	63.69	4100	4510	4100	5360	2890	4125	4393.91	6.62	0	105254	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	451	-4.79	3.75	12	1.88	-932.00	1190.00	19800	20240812	-77.45	4100	20241210	8.90	19800	-77.45	20240812	4100	8.90	20241210	19800	-77.45	20240812	4100	8.90	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
116	20241210	140910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4430	305	2	7.39	774224785	176374	59.23	4100	4510	4100	5360	2890	4125	4389.68	6.62	0	99719	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	448	-4.75	3.72	12	1.75	-932.00	1190.00	19800	20240812	-77.63	4100	20241210	8.05	19800	-77.63	20240812	4100	8.05	20241210	19800	-77.63	20240812	4100	8.05	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
117	20241210	130910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4435	310	2	7.52	651918635	148994	50.03	4100	4460	4100	5360	2890	4125	4375.48	6.62	0	88168	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	448	-4.76	3.73	12	1.47	-932.00	1190.00	19800	20240812	-77.60	4100	20241210	8.17	19800	-77.60	20240812	4100	8.17	20241210	19800	-77.60	20240812	4100	8.17	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
118	20241210	120910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4400	275	2	6.67	600817125	137410	46.14	4100	4460	4100	5360	2890	4125	4372.45	6.62	0	84053	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	444	-4.72	3.70	12	1.36	-932.00	1190.00	19800	20240812	-77.78	4100	20241210	7.32	19800	-77.78	20240812	4100	7.32	20241210	19800	-77.78	20240812	4100	7.32	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
119	20241210	110909	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4430	305	2	7.39	557612105	127682	42.88	4100	4460	4100	5360	2890	4125	4367.20	6.62	0	81262	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	448	-4.75	3.72	12	1.26	-932.00	1190.00	19800	20240812	-77.63	4100	20241210	8.05	19800	-77.63	20240812	4100	8.05	20241210	19800	-77.63	20240812	4100	8.05	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
120	20241210	100910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4445	320	2	7.76	462288625	106214	35.67	4100	4460	4100	5360	2890	4125	4352.44	6.62	0	68647	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	449	-4.77	3.74	12	1.05	-932.00	1190.00	19800	20240812	-77.55	4100	20241210	8.41	19800	-77.55	20240812	4100	8.41	20241210	19800	-77.55	20240812	4100	8.41	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
121	20241210	090916	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4360	235	2	5.70	165403410	38788	13.03	4100	4360	4100	5360	2890	4125	4264.31	6.62	0	25778	4898	4511	4308	3921	3718	4410	3820	51	1235	500	2880	5	1	10101638	440	-4.68	3.66	12	0.38	-932.00	1190.00	19800	20240812	-77.98	4100	20241210	6.34	19800	-77.98	20240812	4100	6.34	20241210	19800	-77.98	20240812	4100	6.34	20241210	3.15	N	199480	500	50 억	668325	N	N	N	00	N
122	20241209	160907	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4125	-675	5	-14.06	1290887420	295492	121.07	4600	4695	4105	6240	3360	4800	4368.52	6.27	0	35117	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	417	-4.43	3.47	12	2.93	-932.00	1190.00	19800	20240812	-79.17	4105	20241209	0.49	19800	-79.17	20240812	4105	0.49	20241209	19800	-79.17	20240812	4105	0.49	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
123	20241209	150908	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4195	-605	5	-12.60	1250178615	285643	117.03	4600	4695	4105	6240	3360	4800	4376.12	6.27	0	32603	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	424	-4.50	3.53	12	2.83	-932.00	1190.00	19800	20240812	-78.81	4105	20241209	2.19	19800	-78.81	20240812	4105	2.19	20241209	19800	-78.81	20240812	4105	2.19	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
124	20241209	140909	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4255	-545	5	-11.35	935387925	210556	86.27	4600	4695	4255	6240	3360	4800	4441.79	6.27	0	8951	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	430	-4.57	3.58	12	2.08	-932.00	1190.00	19800	20240812	-78.51	4255	20241209	0.00	19800	-78.51	20240812	4255	0.00	20241209	19800	-78.51	20240812	4255	0.00	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
125	20241209	130911	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4305	-495	5	-10.31	750678355	167463	68.61	4600	4695	4300	6240	3360	4800	4481.89	6.27	0	-5517	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	435	-4.62	3.62	12	1.66	-932.00	1190.00	19800	20240812	-78.26	4300	20241209	0.12	19800	-78.26	20240812	4300	0.12	20241209	19800	-78.26	20240812	4300	0.12	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
126	20241209	120907	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4395	-405	5	-8.44	654893420	145405	59.57	4600	4695	4380	6240	3360	4800	4503.11	6.27	0	-4333	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	444	-4.72	3.69	12	1.44	-932.00	1190.00	19800	20240812	-77.80	4380	20241209	0.34	19800	-77.80	20240812	4380	0.34	20241209	19800	-77.80	20240812	4380	0.34	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
127	20241209	110908	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4435	-365	5	-7.60	568539305	125778	51.53	4600	4695	4415	6240	3360	4800	4519.29	6.27	0	-9397	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	448	-4.76	3.73	12	1.25	-932.00	1190.00	19800	20240812	-77.60	4415	20241209	0.45	19800	-77.60	20240812	4415	0.45	20241209	19800	-77.60	20240812	4415	0.45	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
128	20241209	100906	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4510	-290	5	-6.04	420392005	92585	37.93	4600	4695	4465	6240	3360	4800	4539.48	6.27	0	-7537	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	456	-4.84	3.79	12	0.92	-932.00	1190.00	19800	20240812	-77.22	4465	20241209	1.01	19800	-77.22	20240812	4465	1.01	20241209	19800	-77.22	20240812	4465	1.01	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
129	20241209	090901	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4570	-230	5	-4.79	123682475	26891	11.02	4600	4695	4525	6240	3360	4800	4596.37	6.27	0	4006	5296	5047	4901	4652	4506	4975	4580	51	1440	500	3360	5	1	10101638	462	-4.90	3.84	12	0.27	-932.00	1190.00	19800	20240812	-76.92	4525	20241209	0.99	19800	-76.92	20240812	4525	0.99	20241209	19800	-76.92	20240812	4525	0.99	20241209	3.20	N	199480	500	50 억	632915	N	N	N	00	N
130	20241206	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4800	-340	5	-6.61	1183098390	241058	152.44	5070	5150	4755	6680	3600	5140	4908.14	6.32	0	-5321	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	485	-5.15	4.03	12	2.39	-932.00	1190.00	19800	20240812	-75.76	4755	20241206	0.95	19800	-75.76	20240812	4755	0.95	20241206	19800	-75.76	20240812	4755	0.95	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
131	20241206	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4850	-290	5	-5.64	1100596160	223983	141.64	5070	5150	4755	6680	3600	5140	4913.75	6.32	0	-4314	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	490	-5.20	4.08	12	2.22	-932.00	1190.00	19800	20240812	-75.51	4755	20241206	2.00	19800	-75.51	20240812	4755	2.00	20241206	19800	-75.51	20240812	4755	2.00	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
132	20241206	140901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4835	-305	5	-5.93	1012154715	205754	130.12	5070	5150	4755	6680	3600	5140	4919.25	6.32	0	-9647	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	488	-5.19	4.06	12	2.04	-932.00	1190.00	19800	20240812	-75.58	4755	20241206	1.68	19800	-75.58	20240812	4755	1.68	20241206	19800	-75.58	20240812	4755	1.68	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
133	20241206	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4835	-305	5	-5.93	976655515	198433	125.49	5070	5150	4755	6680	3600	5140	4921.84	6.32	0	-12015	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	488	-5.19	4.06	12	1.96	-932.00	1190.00	19800	20240812	-75.58	4755	20241206	1.68	19800	-75.58	20240812	4755	1.68	20241206	19800	-75.58	20240812	4755	1.68	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
134	20241206	120857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	-285	5	-5.54	902384525	183137	115.81	5070	5150	4755	6680	3600	5140	4927.37	6.32	0	-13446	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	490	-5.21	4.08	12	1.81	-932.00	1190.00	19800	20240812	-75.48	4755	20241206	2.10	19800	-75.48	20240812	4755	2.10	20241206	19800	-75.48	20240812	4755	2.10	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
135	20241206	110853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4820	-320	5	-6.23	834427030	169186	106.99	5070	5150	4755	6680	3600	5140	4932.01	6.32	0	-13968	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	487	-5.17	4.05	12	1.67	-932.00	1190.00	19800	20240812	-75.66	4755	20241206	1.37	19800	-75.66	20240812	4755	1.37	20241206	19800	-75.66	20240812	4755	1.37	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
136	20241206	100854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4930	-210	5	-4.09	454776720	90904	57.49	5070	5150	4905	6680	3600	5140	5002.82	6.32	0	-1473	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	5	1	10101638	498	-5.29	4.14	12	0.90	-932.00	1190.00	19800	20240812	-75.10	4905	20241206	0.51	19800	-75.10	20240812	4905	0.51	20241206	19800	-75.10	20240812	4905	0.51	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
137	20241206	090901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	-30	5	-0.58	69062940	13549	8.57	5070	5150	5070	6680	3600	5140	5097.27	6.32	0	3161	5393	5266	5173	5046	4953	5220	5000	51	1540	500	3590	10	1	10101638	516	-5.48	4.29	12	0.13	-932.00	1190.00	19800	20240812	-74.19	5070	20241206	0.79	19800	-74.19	20240812	5070	0.79	20241206	19800	-74.19	20240812	5070	0.79	20241206	3.13	N	199480	500	50 억	638060	N	N	N	00	N
138	20241205	160844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5140	-150	5	-2.84	803558380	155542	92.40	5300	5300	5080	6870	3710	5290	5166.19	6.25	0	7118	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	519	-5.52	4.32	12	1.54	-932.00	1190.00	19800	20240812	-74.04	5080	20241205	1.18	19800	-74.04	20240812	5080	1.18	20241205	19800	-74.04	20240812	5080	1.18	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
139	20241205	150850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5200	-90	5	-1.70	739947990	143215	85.08	5300	5300	5080	6870	3710	5290	5166.68	6.25	0	35	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	525	-5.58	4.37	12	1.42	-932.00	1190.00	19800	20240812	-73.74	5080	20241205	2.36	19800	-73.74	20240812	5080	2.36	20241205	19800	-73.74	20240812	5080	2.36	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
140	20241205	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-70	5	-1.32	627663180	121662	72.27	5300	5300	5080	6870	3710	5290	5159.06	6.25	0	-4335	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	527	-5.60	4.39	12	1.20	-932.00	1190.00	19800	20240812	-73.64	5080	20241205	2.76	19800	-73.64	20240812	5080	2.76	20241205	19800	-73.64	20240812	5080	2.76	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
141	20241205	130846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-110	5	-2.08	497447610	96651	57.42	5300	5300	5080	6870	3710	5290	5146.83	6.25	0	-7677	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	523	-5.56	4.35	12	0.96	-932.00	1190.00	19800	20240812	-73.84	5080	20241205	1.97	19800	-73.84	20240812	5080	1.97	20241205	19800	-73.84	20240812	5080	1.97	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
142	20241205	120845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5190	-100	5	-1.89	420294170	81824	48.61	5300	5300	5080	6870	3710	5290	5136.54	6.25	0	-3627	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	524	-5.57	4.36	12	0.81	-932.00	1190.00	19800	20240812	-73.79	5080	20241205	2.17	19800	-73.79	20240812	5080	2.17	20241205	19800	-73.79	20240812	5080	2.17	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
143	20241205	110844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5150	-140	5	-2.65	370735170	72219	42.90	5300	5300	5080	6870	3710	5290	5133.46	6.25	0	-6730	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	520	-5.53	4.33	12	0.71	-932.00	1190.00	19800	20240812	-73.99	5080	20241205	1.38	19800	-73.99	20240812	5080	1.38	20241205	19800	-73.99	20240812	5080	1.38	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
144	20241205	100841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	-180	5	-3.40	329544340	64175	38.12	5300	5300	5080	6870	3710	5290	5135.06	6.25	0	-6589	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	516	-5.48	4.29	12	0.64	-932.00	1190.00	19800	20240812	-74.19	5080	20241205	0.59	19800	-74.19	20240812	5080	0.59	20241205	19800	-74.19	20240812	5080	0.59	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
145	20241205	090848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-160	5	-3.02	118982630	22988	13.66	5300	5300	5130	6870	3710	5290	5175.81	6.25	0	562	5576	5432	5336	5192	5096	5385	5145	51	1580	500	3700	10	1	10101638	518	-5.50	4.31	12	0.23	-932.00	1190.00	19800	20240812	-74.09	5130	20241205	0.00	19800	-74.09	20240812	5130	0.00	20241205	19800	-74.09	20240812	5130	0.00	20241205	3.17	N	199480	500	50 억	631142	N	N	N	00	N
146	20241204	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-280	5	-5.03	869457870	163041	125.57	5350	5480	5240	7240	3900	5570	5332.71	6.58	0	-34493	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	534	-5.68	4.45	12	1.61	-932.00	1190.00	19800	20240812	-73.28	5230	20241122	1.15	19800	-73.28	20240812	5230	1.15	20241122	19800	-73.28	20240812	5230	1.15	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
147	20241204	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-270	5	-4.85	840306850	157535	121.33	5350	5480	5240	7240	3900	5570	5334.05	6.58	0	-33868	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	535	-5.69	4.45	12	1.56	-932.00	1190.00	19800	20240812	-73.23	5230	20241122	1.34	19800	-73.23	20240812	5230	1.34	20241122	19800	-73.23	20240812	5230	1.34	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
148	20241204	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-270	5	-4.85	788852830	147814	113.84	5350	5480	5240	7240	3900	5570	5336.74	6.58	0	-35720	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	535	-5.69	4.45	12	1.46	-932.00	1190.00	19800	20240812	-73.23	5230	20241122	1.34	19800	-73.23	20240812	5230	1.34	20241122	19800	-73.23	20240812	5230	1.34	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
149	20241204	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-270	5	-4.85	685172440	128335	98.84	5350	5480	5240	7240	3900	5570	5338.88	6.58	0	-29175	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	535	-5.69	4.45	12	1.27	-932.00	1190.00	19800	20240812	-73.23	5230	20241122	1.34	19800	-73.23	20240812	5230	1.34	20241122	19800	-73.23	20240812	5230	1.34	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
150	20241204	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-280	5	-5.03	628686050	117642	90.61	5350	5480	5240	7240	3900	5570	5344.00	6.58	0	-31152	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	534	-5.68	4.45	12	1.16	-932.00	1190.00	19800	20240812	-73.28	5230	20241122	1.15	19800	-73.28	20240812	5230	1.15	20241122	19800	-73.28	20240812	5230	1.15	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
151	20241204	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	-290	5	-5.21	518608150	96771	74.53	5350	5480	5270	7240	3900	5570	5359.06	6.58	0	-29003	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	533	-5.67	4.44	12	0.96	-932.00	1190.00	19800	20240812	-73.33	5230	20241122	0.96	19800	-73.33	20240812	5230	0.96	20241122	19800	-73.33	20240812	5230	0.96	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
152	20241204	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-220	5	-3.95	410588510	76504	58.92	5350	5480	5270	7240	3900	5570	5366.80	6.58	0	-15327	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	540	-5.74	4.50	12	0.76	-932.00	1190.00	19800	20240812	-72.98	5230	20241122	2.29	19800	-72.98	20240812	5230	2.29	20241122	19800	-72.98	20240812	5230	2.29	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
153	20241204	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-140	5	-2.51	127932840	23813	18.34	5350	5460	5340	7240	3900	5570	5372.13	6.58	0	5822	5750	5660	5480	5390	5210	5705	5435	51	1670	500	3890	10	1	10101638	549	-5.83	4.56	12	0.24	-932.00	1190.00	19800	20240812	-72.58	5230	20241122	3.82	19800	-72.58	20240812	5230	3.82	20241122	19800	-72.58	20240812	5230	3.82	20241122	3.09	N	199480	500	50 억	664829	N	N	N	00	N
154	20241203	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	250	2	4.70	675748410	124871	23.53	5310	5570	5300	6910	3730	5320	5411.37	6.22	0	36675	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	563	-5.98	4.68	12	1.24	-932.00	1190.00	19800	20240812	-71.87	5230	20241122	6.50	19800	-71.87	20240812	5230	6.50	20241122	19800	-71.87	20240812	5230	6.50	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
155	20241203	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	150	2	2.82	596884800	110585	20.84	5310	5500	5300	6910	3730	5320	5397.64	6.22	0	32585	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	553	-5.87	4.60	12	1.09	-932.00	1190.00	19800	20240812	-72.37	5230	20241122	4.59	19800	-72.37	20240812	5230	4.59	20241122	19800	-72.37	20240812	5230	4.59	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
156	20241203	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	120	2	2.26	518953250	96297	18.15	5310	5470	5300	6910	3730	5320	5389.21	6.22	0	24044	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	550	-5.84	4.57	12	0.95	-932.00	1190.00	19800	20240812	-72.53	5230	20241122	4.02	19800	-72.53	20240812	5230	4.02	20241122	19800	-72.53	20240812	5230	4.02	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
157	20241203	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	80	2	1.50	448829740	83382	15.71	5310	5470	5300	6910	3730	5320	5382.94	6.22	0	22050	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	545	-5.79	4.54	12	0.83	-932.00	1190.00	19800	20240812	-72.73	5230	20241122	3.25	19800	-72.73	20240812	5230	3.25	20241122	19800	-72.73	20240812	5230	3.25	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
158	20241203	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	50	2	0.94	372676800	69240	13.05	5310	5470	5300	6910	3730	5320	5382.55	6.22	0	17854	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	542	-5.76	4.51	12	0.69	-932.00	1190.00	19800	20240812	-72.88	5230	20241122	2.68	19800	-72.88	20240812	5230	2.68	20241122	19800	-72.88	20240812	5230	2.68	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
159	20241203	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	30	2	0.56	325560530	60418	11.39	5310	5470	5300	6910	3730	5320	5388.67	6.22	0	16569	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	540	-5.74	4.50	12	0.60	-932.00	1190.00	19800	20240812	-72.98	5230	20241122	2.29	19800	-72.98	20240812	5230	2.29	20241122	19800	-72.98	20240812	5230	2.29	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
160	20241203	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	70	2	1.32	252999050	46876	8.83	5310	5470	5300	6910	3730	5320	5397.48	6.22	0	13658	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	544	-5.78	4.53	12	0.46	-932.00	1190.00	19800	20240812	-72.78	5230	20241122	3.06	19800	-72.78	20240812	5230	3.06	20241122	19800	-72.78	20240812	5230	3.06	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
161	20241203	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	60	2	1.13	58565230	10944	2.06	5310	5410	5300	6910	3730	5320	5351.86	6.22	0	4932	6320	5820	5570	5070	4820	5695	4945	51	1590	500	3720	10	1	10101638	543	-5.77	4.52	12	0.11	-932.00	1190.00	19800	20240812	-72.83	5230	20241122	2.87	19800	-72.83	20240812	5230	2.87	20241122	19800	-72.83	20240812	5230	2.87	20241122	3.00	N	199480	500	50 억	628782	N	N	N	00	N
162	20241202	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-280	5	-5.00	2993425840	524145	156.08	5990	6070	5320	7280	3920	5600	5711.33	6.75	0	-53405	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	537	-5.71	4.47	12	5.19	-932.00	1190.00	19800	20240812	-73.13	5230	20241122	1.72	19800	-73.13	20240812	5230	1.72	20241122	19800	-73.13	20240812	5230	1.72	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
163	20241202	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	-210	5	-3.75	2896238170	505954	150.67	5990	6070	5360	7280	3920	5600	5724.31	6.75	0	-53346	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	544	-5.78	4.53	12	5.01	-932.00	1190.00	19800	20240812	-72.78	5230	20241122	3.06	19800	-72.78	20240812	5230	3.06	20241122	19800	-72.78	20240812	5230	3.06	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
164	20241202	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	-110	5	-1.96	2534845570	439331	130.83	5990	6070	5470	7280	3920	5600	5769.79	6.75	0	-48132	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	555	-5.89	4.61	12	4.35	-932.00	1190.00	19800	20240812	-72.27	5230	20241122	4.97	19800	-72.27	20240812	5230	4.97	20241122	19800	-72.27	20240812	5230	4.97	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
165	20241202	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	-90	5	-1.61	2459562020	425620	126.75	5990	6070	5470	7280	3920	5600	5778.78	6.75	0	-41347	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	557	-5.91	4.63	12	4.21	-932.00	1190.00	19800	20240812	-72.17	5230	20241122	5.35	19800	-72.17	20240812	5230	5.35	20241122	19800	-72.17	20240812	5230	5.35	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
166	20241202	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	-80	5	-1.43	2292661940	395298	117.72	5990	6070	5490	7280	3920	5600	5799.83	6.75	0	-34571	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	558	-5.92	4.64	12	3.91	-932.00	1190.00	19800	20240812	-72.12	5230	20241122	5.54	19800	-72.12	20240812	5230	5.54	20241122	19800	-72.12	20240812	5230	5.54	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
167	20241202	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	0	3	0.00	2072523790	355612	105.90	5990	6070	5580	7280	3920	5600	5828.05	6.75	0	-21873	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	566	-6.01	4.71	12	3.52	-932.00	1190.00	19800	20240812	-71.72	5230	20241122	7.07	19800	-71.72	20240812	5230	7.07	20241122	19800	-71.72	20240812	5230	7.07	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
168	20241202	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	120	2	2.14	1721852120	293654	87.45	5990	6070	5680	7280	3920	5600	5863.54	6.75	0	-5082	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	578	-6.14	4.81	12	2.91	-932.00	1190.00	19800	20240812	-71.11	5230	20241122	9.37	19800	-71.11	20240812	5230	9.37	20241122	19800	-71.11	20240812	5230	9.37	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N
169	20241202	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	240	2	4.29	1002828760	168835	50.28	5990	6070	5840	7280	3920	5600	5939.71	6.75	0	4894	5913	5756	5593	5436	5273	5675	5355	51	1680	500	3920	10	1	10101638	590	-6.27	4.91	12	1.67	-932.00	1190.00	19800	20240812	-70.51	5230	20241122	11.66	19800	-70.51	20240812	5230	11.66	20241122	19800	-70.51	20240812	5230	11.66	20241122	3.07	N	199480	500	50 억	682364	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History