KissMeData/214180/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161022	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
3	20241231	151006	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
4	20241231	141021	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
5	20241231	131022	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
6	20241231	121021	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
7	20241231	111021	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
8	20241231	101014	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
9	20241231	091017	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86509600	6992	45.59	12430	12480	12320	16250	8750	12500	12373.29	13.14	-17569	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1741543	N	N	12	N	N
10	20241230	161016	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	86238510	6970	45.45	12430	12480	12320	16250	8750	12500	12373.29	13.27	0	-2685	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1759112	N	N	12	N	N
11	20241230	151019	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12420	-80	5	-0.64	71941440	5813	37.90	12430	12480	12320	16250	8750	12500	12375.96	13.27	0	-2323	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1647	7.30	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.64	11600	20241209	7.07	14880	-16.53	20240111	11600	7.07	20241209	14880	-16.53	20240111	11600	7.07	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
12	20241230	141019	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	60240380	4869	31.75	12430	12480	12320	16250	8750	12500	12372.23	13.27	0	-1785	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1643	7.28	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.85	11600	20241209	6.81	14880	-16.73	20240111	11600	6.81	20241209	14880	-16.73	20240111	11600	6.81	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
13	20241230	131020	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12420	-80	5	-0.64	53271560	4306	28.08	12430	12480	12320	16250	8750	12500	12371.47	13.27	0	-1597	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1647	7.30	0.86	12	0.03	1702.00	14371.00	14900	20231226	-16.64	11600	20241209	7.07	14880	-16.53	20240111	11600	7.07	20241209	14880	-16.53	20240111	11600	7.07	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
14	20241230	121015	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	44367700	3586	23.38	12430	12480	12320	16250	8750	12500	12372.48	13.27	0	-1231	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1636	7.25	0.86	12	0.03	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20240111	11600	6.38	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
15	20241230	111018	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	33544750	2710	17.67	12430	12480	12320	16250	8750	12500	12378.14	13.27	0	-653	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1643	7.28	0.86	12	0.02	1702.00	14371.00	14900	20231226	-16.85	11600	20241209	6.81	14880	-16.73	20240111	11600	6.81	20241209	14880	-16.73	20240111	11600	6.81	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
16	20241230	101017	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	-140	5	-1.12	18172280	1468	9.57	12430	12460	12320	16250	8750	12500	12378.94	13.27	0	-806	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1639	7.26	0.86	12	0.01	1702.00	14371.00	14900	20231226	-17.05	11600	20241209	6.55	14880	-16.94	20240111	11600	6.55	20241209	14880	-16.94	20240111	11600	6.55	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
17	20241230	091019	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12380	-120	5	-0.96	2804220	227	1.48	12430	12460	12320	16250	8750	12500	12353.39	13.27	0	-218	12986	12742	12486	12242	11986	12615	12115	68	3750	500	9250	10	1	13257185	1641	7.27	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.91	11600	20241209	6.72	14880	-16.80	20240111	11600	6.72	20241209	14880	-16.80	20240111	11600	6.72	20241209	0.85	N	214180	500	67 억	1759112	N	N	0	N	N
18	20241227	161013	55	60.00	KOSDAQ			N	N	N	Y	60	N	12500	-240	5	-1.88	189312800	15336	69.63	12700	12730	12230	16560	8920	12740	12344.22	13.30	0	-2843	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1657	7.34	0.87	12	0.12	1702.00	14371.00	14900	20231226	-16.11	11600	20241209	7.76	14880	-15.99	20240111	11600	7.76	20241209	14880	-15.99	20231227	11600	7.76	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
19	20241227	151012	55	60.00	KOSDAQ			N	N	N	Y	60	N	12370	-370	5	-2.90	168549990	13666	62.04	12700	12730	12230	16560	8920	12740	12333.53	13.30	0	-1625	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1640	7.27	0.86	12	0.10	1702.00	14371.00	14900	20231226	-16.98	11600	20241209	6.64	14880	-16.87	20240111	11600	6.64	20241209	14880	-16.87	20231227	11600	6.64	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
20	20241227	141015	55	60.00	KOSDAQ			N	N	N	Y	60	N	12340	-400	5	-3.14	150644360	12217	55.47	12700	12730	12230	16560	8920	12740	12330.72	13.30	0	-1145	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1636	7.25	0.86	12	0.09	1702.00	14371.00	14900	20231226	-17.18	11600	20241209	6.38	14880	-17.07	20240111	11600	6.38	20241209	14880	-17.07	20231227	11600	6.38	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
21	20241227	131013	55	60.00	KOSDAQ			N	N	N	Y	60	N	12290	-450	5	-3.53	126102250	10222	46.41	12700	12730	12230	16560	8920	12740	12336.36	13.30	0	-1094	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1629	7.22	0.86	12	0.08	1702.00	14371.00	14900	20231226	-17.52	11600	20241209	5.95	14880	-17.41	20240111	11600	5.95	20241209	14880	-17.41	20231227	11600	5.95	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
22	20241227	121015	55	60.00	KOSDAQ			N	N	N	Y	60	N	12250	-490	5	-3.85	95640900	7736	35.12	12700	12730	12230	16560	8920	12740	12363.09	13.30	0	-1733	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1624	7.20	0.85	12	0.06	1702.00	14371.00	14900	20231226	-17.79	11600	20241209	5.60	14880	-17.67	20240111	11600	5.60	20241209	14880	-17.67	20231227	11600	5.60	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
23	20241227	111013	55	60.00	KOSDAQ			N	N	N	Y	60	N	12330	-410	5	-3.22	59963550	4833	21.94	12700	12730	12290	16560	8920	12740	12407.11	13.30	0	-847	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1635	7.24	0.86	12	0.04	1702.00	14371.00	14900	20231226	-17.25	11600	20241209	6.29	14880	-17.14	20240111	11600	6.29	20241209	14880	-17.14	20231227	11600	6.29	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
24	20241227	101011	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	-160	5	-1.26	24315160	1947	8.84	12700	12730	12410	16560	8920	12740	12488.53	13.30	0	-253	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1668	7.39	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.57	11600	20241209	8.45	14880	-15.46	20240111	11600	8.45	20241209	14880	-15.46	20231227	11600	8.45	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
25	20241227	091016	55	60.00	KOSDAQ			N	N	N	Y	60	N	12690	-50	5	-0.39	698960	55	0.25	12700	12730	12670	16560	8920	12740	12708.36	13.30	0	-19	12860	12800	12680	12620	12500	12830	12650	68	3820	500	9420	10	1	13257185	1682	7.46	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.83	11600	20241209	9.40	14880	-14.72	20240111	11600	9.40	20241209	14880	-14.72	20231227	11600	9.40	20241209	0.85	N	214180	500	67 억	1763689	N	N	70	N	N
26	20241226	161007	55	60.00	KOSDAQ			N	N	N	Y	60	N	12740	100	2	0.79	266804600	21063	168.44	12610	12740	12560	16430	8850	12640	12666.74	13.31	0	-228	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1689	7.49	0.89	12	0.16	1702.00	14371.00	14900	20231226	-14.50	11600	20241209	9.83	14880	-14.38	20240111	11600	9.83	20241209	14900	-14.50	20231226	11600	9.83	20241209	0.87	N	214180	500	67 억	1764781	N	N	70	N	N
27	20241226	151005	55	60.00	KOSDAQ			N	N	N	Y	60	N	12710	70	2	0.55	238505890	18836	150.63	12610	12730	12560	16430	8850	12640	12662.24	13.31	0	204	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1685	7.47	0.88	12	0.14	1702.00	14371.00	14900	20231226	-14.70	11600	20241209	9.57	14880	-14.58	20240111	11600	9.57	20241209	14900	-14.70	20231226	11600	9.57	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
28	20241226	141004	55	60.00	KOSDAQ			N	N	N	Y	60	N	12690	50	2	0.40	205688280	16253	129.97	12610	12710	12560	16430	8850	12640	12655.40	13.31	0	-771	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1682	7.46	0.88	12	0.12	1702.00	14371.00	14900	20231226	-14.83	11600	20241209	9.40	14880	-14.72	20240111	11600	9.40	20241209	14900	-14.83	20231226	11600	9.40	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
29	20241226	131005	55	60.00	KOSDAQ			N	N	N	Y	60	N	12680	40	2	0.32	190739450	15073	120.54	12610	12710	12560	16430	8850	12640	12654.38	13.31	0	-1218	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1681	7.45	0.88	12	0.11	1702.00	14371.00	14900	20231226	-14.90	11600	20241209	9.31	14880	-14.78	20240111	11600	9.31	20241209	14900	-14.90	20231226	11600	9.31	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
30	20241226	121003	55	60.00	KOSDAQ			N	N	N	Y	60	N	12680	40	2	0.32	126760800	10015	80.09	12610	12710	12560	16430	8850	12640	12657.09	13.31	0	-857	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1681	7.45	0.88	12	0.08	1702.00	14371.00	14900	20231226	-14.90	11600	20241209	9.31	14880	-14.78	20240111	11600	9.31	20241209	14900	-14.90	20231226	11600	9.31	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
31	20241226	111002	55	60.00	KOSDAQ			N	N	N	Y	60	N	12700	60	2	0.47	77719930	6140	49.10	12610	12710	12580	16430	8850	12640	12657.97	13.31	0	-1921	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1684	7.46	0.88	12	0.05	1702.00	14371.00	14900	20231226	-14.77	11600	20241209	9.48	14880	-14.65	20240111	11600	9.48	20241209	14900	-14.77	20231226	11600	9.48	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
32	20241226	101005	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	0	3	0.00	53111680	4195	33.55	12610	12710	12580	16430	8850	12640	12660.71	13.31	0	-1991	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1676	7.43	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.17	11600	20241209	8.97	14880	-15.05	20240111	11600	8.97	20241209	14900	-15.17	20231226	11600	8.97	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
33	20241226	091006	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	0	3	0.00	2757900	218	1.74	12610	12710	12610	16430	8850	12640	12650.92	13.31	0	-90	12800	12720	12610	12530	12420	12760	12570	68	3790	500	9350	10	1	13257185	1676	7.43	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.17	11600	20241209	8.97	14880	-15.05	20240111	11600	8.97	20241209	14900	-15.17	20231226	11600	8.97	20241209	0.87	N	214180	500	67 억	1764781	N	N	0	N	N
34	20241224	161004	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	80	2	0.64	157738540	12505	85.25	12580	12690	12500	16320	8800	12560	12614.04	13.37	0	-7267	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1676	7.43	0.88	12	0.09	1702.00	14371.00	14900	20231226	-15.17	11600	20241209	8.97	14880	-15.05	20240111	11600	8.97	20241209	14900	-15.17	20231226	11600	8.97	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
35	20241224	151003	55	60.00	KOSDAQ			N	N	N	Y	60	N	12610	50	2	0.40	150976710	11969	81.60	12580	12690	12500	16320	8800	12560	12613.98	13.37	0	-6885	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1672	7.41	0.88	12	0.09	1702.00	14371.00	14900	20231226	-15.37	11600	20241209	8.71	14880	-15.26	20240111	11600	8.71	20241209	14900	-15.37	20231226	11600	8.71	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
36	20241224	141002	55	60.00	KOSDAQ			N	N	N	Y	60	N	12650	90	2	0.72	139224490	11038	75.25	12580	12690	12500	16320	8800	12560	12613.20	13.37	0	-6513	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1677	7.43	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.10	11600	20241209	9.05	14880	-14.99	20240111	11600	9.05	20241209	14900	-15.10	20231226	11600	9.05	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
37	20241224	131003	55	60.00	KOSDAQ			N	N	N	Y	60	N	12620	60	2	0.48	127329910	10096	68.83	12580	12690	12500	16320	8800	12560	12611.92	13.37	0	-5868	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1673	7.41	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.30	11600	20241209	8.79	14880	-15.19	20240111	11600	8.79	20241209	14900	-15.30	20231226	11600	8.79	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
38	20241224	121003	55	60.00	KOSDAQ			N	N	N	Y	60	N	12620	60	2	0.48	97307090	7713	52.58	12580	12690	12500	16320	8800	12560	12615.98	13.37	0	-5422	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1673	7.41	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.30	11600	20241209	8.79	14880	-15.19	20240111	11600	8.79	20241209	14900	-15.30	20231226	11600	8.79	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
39	20241224	111005	55	60.00	KOSDAQ			N	N	N	Y	60	N	12630	70	2	0.56	95603860	7578	51.66	12580	12690	12500	16320	8800	12560	12615.98	13.37	0	-5416	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1674	7.42	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.23	11600	20241209	8.88	14880	-15.12	20240111	11600	8.88	20241209	14900	-15.23	20231226	11600	8.88	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
40	20241224	101003	55	60.00	KOSDAQ			N	N	N	Y	60	N	12540	-20	5	-0.16	53110830	4202	28.65	12580	12690	12500	16320	8800	12560	12639.42	13.37	0	-3502	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1662	7.37	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.84	11600	20241209	8.10	14880	-15.73	20240111	11600	8.10	20241209	14900	-15.84	20231226	11600	8.10	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
41	20241224	091008	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	10	2	0.08	6167620	491	3.35	12580	12580	12500	16320	8800	12560	12561.34	13.37	0	-368	12780	12670	12510	12400	12240	12725	12455	68	3760	500	9290	10	1	13257185	1666	7.39	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.87	N	214180	500	67 억	1772047	N	N	0	N	N
42	20241223	160954	55	60.00	KOSDAQ			N	N	N	Y	60	N	12560	250	2	2.03	181232470	14497	82.29	12350	12620	12350	16000	8620	12310	12501.36	13.36	0	1019	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1665	7.38	0.87	12	0.11	1702.00	14371.00	14900	20231226	-15.70	11600	20241209	8.28	14880	-15.59	20240111	11600	8.28	20241209	14900	-15.70	20231226	11600	8.28	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
43	20241223	151000	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	260	2	2.11	173490260	13880	78.79	12350	12620	12350	16000	8620	12310	12499.33	13.36	0	994	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1666	7.39	0.87	12	0.10	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
44	20241223	140955	55	60.00	KOSDAQ			N	N	N	Y	60	N	12600	290	2	2.36	150932480	12088	68.62	12350	12600	12350	16000	8620	12310	12486.17	13.36	0	254	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1670	7.40	0.88	12	0.09	1702.00	14371.00	14900	20231226	-15.44	11600	20241209	8.62	14880	-15.32	20240111	11600	8.62	20241209	14900	-15.44	20231226	11600	8.62	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
45	20241223	130955	55	60.00	KOSDAQ			N	N	N	Y	60	N	12500	190	2	1.54	122611120	9831	55.80	12350	12550	12350	16000	8620	12310	12471.92	13.36	0	-1146	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1657	7.34	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.11	11600	20241209	7.76	14880	-15.99	20240111	11600	7.76	20241209	14900	-16.11	20231226	11600	7.76	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
46	20241223	120957	55	60.00	KOSDAQ			N	N	N	Y	60	N	12510	200	2	1.62	109013380	8745	49.64	12350	12540	12350	16000	8620	12310	12465.83	13.36	0	-1281	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1658	7.35	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.04	11600	20241209	7.84	14880	-15.93	20240111	11600	7.84	20241209	14900	-16.04	20231226	11600	7.84	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
47	20241223	110955	55	60.00	KOSDAQ			N	N	N	Y	60	N	12460	150	2	1.22	73765990	5919	33.60	12350	12540	12350	16000	8620	12310	12462.63	13.36	0	-1576	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1652	7.32	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.38	11600	20241209	7.41	14880	-16.26	20240111	11600	7.41	20241209	14900	-16.38	20231226	11600	7.41	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
48	20241223	100949	55	60.00	KOSDAQ			N	N	N	Y	60	N	12440	130	2	1.06	61498520	4934	28.01	12350	12540	12350	16000	8620	12310	12464.29	13.36	0	-1474	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1649	7.31	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.51	11600	20241209	7.24	14880	-16.40	20240111	11600	7.24	20241209	14900	-16.51	20231226	11600	7.24	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
49	20241223	090953	55	60.00	KOSDAQ			N	N	N	Y	60	N	12470	160	2	1.30	20921780	1679	9.53	12350	12530	12350	16000	8620	12310	12461.04	13.36	0	-871	12763	12536	12363	12136	11963	12450	12050	68	3690	500	9100	10	1	13257185	1653	7.33	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.31	11600	20241209	7.50	14880	-16.20	20240111	11600	7.50	20241209	14900	-16.31	20231226	11600	7.50	20241209	0.87	N	214180	500	67 억	1771091	N	N	0	N	N
50	20241220	160949	55	60.00	KOSDAQ			N	N	N	Y	60	N	12310	-260	5	-2.07	216258620	17617	224.36	12480	12590	12190	16340	8800	12570	12275.56	13.35	0	966	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1632	7.23	0.86	12	0.13	1702.00	14371.00	14900	20231226	-17.38	11600	20241209	6.12	14880	-17.27	20240111	11600	6.12	20241209	14900	-17.38	20231226	11600	6.12	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
51	20241220	150953	55	60.00	KOSDAQ			N	N	N	Y	60	N	12240	-330	5	-2.63	189886640	15463	196.93	12480	12590	12190	16340	8800	12570	12280.06	13.35	0	1119	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1623	7.19	0.85	12	0.12	1702.00	14371.00	14900	20231226	-17.85	11600	20241209	5.52	14880	-17.74	20240111	11600	5.52	20241209	14900	-17.85	20231226	11600	5.52	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
52	20241220	140951	55	60.00	KOSDAQ			N	N	N	Y	60	N	12280	-290	5	-2.31	157497320	12819	163.26	12480	12590	12190	16340	8800	12570	12286.24	13.35	0	526	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1628	7.22	0.85	12	0.10	1702.00	14371.00	14900	20231226	-17.58	11600	20241209	5.86	14880	-17.47	20240111	11600	5.86	20241209	14900	-17.58	20231226	11600	5.86	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
53	20241220	130950	55	60.00	KOSDAQ			N	N	N	Y	60	N	12300	-270	5	-2.15	136581280	11112	141.52	12480	12590	12190	16340	8800	12570	12291.33	13.35	0	1106	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1631	7.23	0.86	12	0.08	1702.00	14371.00	14900	20231226	-17.45	11600	20241209	6.03	14880	-17.34	20240111	11600	6.03	20241209	14900	-17.45	20231226	11600	6.03	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
54	20241220	120949	55	60.00	KOSDAQ			N	N	N	Y	60	N	12310	-260	5	-2.07	122170210	9941	126.60	12480	12590	12190	16340	8800	12570	12289.53	13.35	0	1343	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1632	7.23	0.86	12	0.07	1702.00	14371.00	14900	20231226	-17.38	11600	20241209	6.12	14880	-17.27	20240111	11600	6.12	20241209	14900	-17.38	20231226	11600	6.12	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
55	20241220	110948	55	60.00	KOSDAQ			N	N	N	Y	60	N	12290	-280	5	-2.23	112265900	9136	116.35	12480	12590	12190	16340	8800	12570	12288.30	13.35	0	1328	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1629	7.22	0.86	12	0.07	1702.00	14371.00	14900	20231226	-17.52	11600	20241209	5.95	14880	-17.41	20240111	11600	5.95	20241209	14900	-17.52	20231226	11600	5.95	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
56	20241220	100950	55	60.00	KOSDAQ			N	N	N	Y	60	N	12280	-290	5	-2.31	100290950	8161	103.94	12480	12590	12190	16340	8800	12570	12289.05	13.35	0	1195	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1628	7.22	0.85	12	0.06	1702.00	14371.00	14900	20231226	-17.58	11600	20241209	5.86	14880	-17.47	20240111	11600	5.86	20241209	14900	-17.58	20231226	11600	5.86	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
57	20241220	090951	55	60.00	KOSDAQ			N	N	N	Y	60	N	12560	-10	5	-0.08	1725940	138	1.76	12480	12590	12430	16340	8800	12570	12506.81	13.35	0	-58	12750	12660	12550	12460	12350	12705	12505	68	3770	500	9300	10	1	13257185	1665	7.38	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.70	11600	20241209	8.28	14880	-15.59	20240111	11600	8.28	20241209	14900	-15.70	20231226	11600	8.28	20241209	0.87	N	214180	500	67 억	1770125	N	N	0	N	N
58	20241219	160947	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	-120	5	-0.95	98388110	7847	39.18	12480	12640	12440	16490	8890	12690	12538.30	13.36	0	-896	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1666	7.39	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
59	20241219	150945	55	60.00	KOSDAQ			N	N	N	Y	60	N	12560	-130	5	-1.02	93223410	7436	37.13	12480	12640	12440	16490	8890	12690	12536.77	13.36	0	-817	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1665	7.38	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.70	11600	20241209	8.28	14880	-15.59	20240111	11600	8.28	20241209	14900	-15.70	20231226	11600	8.28	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
60	20241219	140947	55	60.00	KOSDAQ			N	N	N	Y	60	N	12620	-70	5	-0.55	65756520	5248	26.21	12480	12640	12440	16490	8890	12690	12529.82	13.36	0	401	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1673	7.41	0.88	12	0.04	1702.00	14371.00	14900	20231226	-15.30	11600	20241209	8.79	14880	-15.19	20240111	11600	8.79	20241209	14900	-15.30	20231226	11600	8.79	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
61	20241219	130946	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	-120	5	-0.95	62356010	4978	24.86	12480	12640	12440	16490	8890	12690	12526.32	13.36	0	419	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1666	7.39	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
62	20241219	120949	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	-120	5	-0.95	58811850	4696	23.45	12480	12640	12440	16490	8890	12690	12523.82	13.36	0	238	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1666	7.39	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
63	20241219	110945	55	60.00	KOSDAQ			N	N	N	Y	60	N	12540	-150	5	-1.18	56688990	4527	22.61	12480	12640	12440	16490	8890	12690	12522.42	13.36	0	211	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1662	7.37	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.84	11600	20241209	8.10	14880	-15.73	20240111	11600	8.10	20241209	14900	-15.84	20231226	11600	8.10	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
64	20241219	100938	55	60.00	KOSDAQ			N	N	N	Y	60	N	12540	-150	5	-1.18	43738160	3495	17.45	12480	12640	12440	16490	8890	12690	12514.49	13.36	0	81	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1662	7.37	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.84	11600	20241209	8.10	14880	-15.73	20240111	11600	8.10	20241209	14900	-15.84	20231226	11600	8.10	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
65	20241219	090947	55	60.00	KOSDAQ			N	N	N	Y	60	N	12560	-130	5	-1.02	1938720	155	0.77	12480	12580	12460	16490	8890	12690	12507.87	13.36	0	-39	12896	12792	12586	12482	12276	12845	12535	68	3800	500	9390	10	1	13257185	1665	7.38	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.70	11600	20241209	8.28	14880	-15.59	20240111	11600	8.28	20241209	14900	-15.70	20231226	11600	8.28	20241209	0.90	N	214180	500	67 억	1771021	N	N	7	N	N
66	20241218	160942	55	60.00	KOSDAQ			N	N	N	Y	60	N	12690	30	2	0.24	250496970	20026	151.47	12660	12690	12380	16450	8870	12660	12508.59	13.35	0	1046	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1682	7.46	0.88	12	0.15	1702.00	14371.00	14900	20231226	-14.83	11600	20241209	9.40	14880	-14.72	20240111	11600	9.40	20241209	14900	-14.83	20231226	11600	9.40	20241209	0.90	N	214180	500	67 억	1770275	N	N	7	N	N
67	20241218	150946	55	60.00	KOSDAQ			N	N	N	Y	60	N	12650	-10	5	-0.08	232797690	18625	140.87	12660	12660	12380	16450	8870	12660	12499.20	13.35	0	1459	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1677	7.43	0.88	12	0.14	1702.00	14371.00	14900	20231226	-15.10	11600	20241209	9.05	14880	-14.99	20240111	11600	9.05	20241209	14900	-15.10	20231226	11600	9.05	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
68	20241218	140944	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	-90	5	-0.71	196986920	15786	119.40	12660	12660	12380	16450	8870	12660	12478.58	13.35	0	568	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1666	7.39	0.87	12	0.12	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
69	20241218	130946	55	60.00	KOSDAQ			N	N	N	Y	60	N	12520	-140	5	-1.11	160605310	12879	97.41	12660	12660	12380	16450	8870	12660	12470.32	13.35	0	187	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1660	7.36	0.87	12	0.10	1702.00	14371.00	14900	20231226	-15.97	11600	20241209	7.93	14880	-15.86	20240111	11600	7.93	20241209	14900	-15.97	20231226	11600	7.93	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
70	20241218	120937	55	60.00	KOSDAQ			N	N	N	Y	60	N	12470	-190	5	-1.50	131293160	10533	79.67	12660	12660	12380	16450	8870	12660	12464.93	13.35	0	-244	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1653	7.33	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.31	11600	20241209	7.50	14880	-16.20	20240111	11600	7.50	20241209	14900	-16.31	20231226	11600	7.50	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
71	20241218	110944	55	60.00	KOSDAQ			N	N	N	Y	60	N	12450	-210	5	-1.66	109891260	8815	66.67	12660	12660	12380	16450	8870	12660	12466.39	13.35	0	-387	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1651	7.31	0.87	12	0.07	1702.00	14371.00	14900	20231226	-16.44	11600	20241209	7.33	14880	-16.33	20240111	11600	7.33	20241209	14900	-16.44	20231226	11600	7.33	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
72	20241218	100945	55	60.00	KOSDAQ			N	N	N	Y	60	N	12500	-160	5	-1.26	64334780	5153	38.98	12660	12660	12380	16450	8870	12660	12484.92	13.35	0	-1712	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1657	7.34	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.11	11600	20241209	7.76	14880	-15.99	20240111	11600	7.76	20241209	14900	-16.11	20231226	11600	7.76	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
73	20241218	090948	55	60.00	KOSDAQ			N	N	N	Y	60	N	12640	-20	5	-0.16	531420	42	0.32	12660	12660	12630	16450	8870	12660	12652.86	13.35	0	-6	12853	12756	12613	12516	12373	12805	12565	68	3790	500	9360	10	1	13257185	1676	7.43	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.17	11600	20241209	8.97	14880	-15.05	20240111	11600	8.97	20241209	14900	-15.17	20231226	11600	8.97	20241209	0.90	N	214180	500	67 억	1770275	N	N	1	N	N
74	20241217	160940	55	60.00	KOSDAQ			N	N	N	Y	60	N	12660	-10	5	-0.08	166623840	13221	119.66	12610	12710	12470	16470	8870	12670	12602.97	13.35	0	328	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1678	7.44	0.88	12	0.10	1702.00	14371.00	14900	20231226	-15.03	11600	20241209	9.14	14880	-14.92	20240111	11600	9.14	20241209	14900	-15.03	20231226	11600	9.14	20241209	0.89	N	214180	500	67 억	1769947	N	N	1	N	N
75	20241217	150944	55	60.00	KOSDAQ			N	N	N	Y	60	N	12670	0	3	0.00	162648160	12907	116.82	12610	12710	12470	16470	8870	12670	12601.55	13.35	0	304	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1680	7.44	0.88	12	0.10	1702.00	14371.00	14900	20231226	-14.97	11600	20241209	9.22	14880	-14.85	20240111	11600	9.22	20241209	14900	-14.97	20231226	11600	9.22	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
76	20241217	140935	55	60.00	KOSDAQ			N	N	N	Y	60	N	12680	10	2	0.08	154738520	12283	111.17	12610	12680	12470	16470	8870	12670	12597.78	13.35	0	203	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1681	7.45	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.90	11600	20241209	9.31	14880	-14.78	20240111	11600	9.31	20241209	14900	-14.90	20231226	11600	9.31	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
77	20241217	130932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12630	-40	5	-0.32	146490170	11631	105.27	12610	12680	12470	16470	8870	12670	12594.80	13.35	0	-21	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1674	7.42	0.88	12	0.09	1702.00	14371.00	14900	20231226	-15.23	11600	20241209	8.88	14880	-15.12	20240111	11600	8.88	20241209	14900	-15.23	20231226	11600	8.88	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
78	20241217	120914	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	-90	5	-0.71	119684810	9502	86.00	12610	12680	12470	16470	8870	12670	12595.75	13.35	0	-818	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1668	7.39	0.88	12	0.07	1702.00	14371.00	14900	20231226	-15.57	11600	20241209	8.45	14880	-15.46	20240111	11600	8.45	20241209	14900	-15.57	20231226	11600	8.45	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
79	20241217	110919	55	60.00	KOSDAQ			N	N	N	Y	60	N	12630	-40	5	-0.32	80702060	6407	57.99	12610	12680	12470	16470	8870	12670	12595.92	13.35	0	-1509	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1674	7.42	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.23	11600	20241209	8.88	14880	-15.12	20240111	11600	8.88	20241209	14900	-15.23	20231226	11600	8.88	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
80	20241217	100932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12600	-70	5	-0.55	69884620	5551	50.24	12610	12680	12470	16470	8870	12670	12589.56	13.35	0	-1348	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1670	7.40	0.88	12	0.04	1702.00	14371.00	14900	20231226	-15.44	11600	20241209	8.62	14880	-15.32	20240111	11600	8.62	20241209	14900	-15.44	20231226	11600	8.62	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
81	20241217	090942	55	60.00	KOSDAQ			N	N	N	Y	60	N	12670	0	3	0.00	50560	4	0.04	12610	12670	12610	16470	8870	12670	12640.00	13.35	0	0	12796	12732	12646	12582	12496	12765	12615	68	3800	500	9370	10	1	13257185	1680	7.44	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.97	11600	20241209	9.22	14880	-14.85	20240111	11600	9.22	20241209	14900	-14.97	20231226	11600	9.22	20241209	0.89	N	214180	500	67 억	1769947	N	N	0	N	N
82	20241216	160932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12670	100	2	0.80	139459970	11039	87.12	12650	12710	12560	16340	8800	12570	12633.32	13.34	0	806	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1680	7.44	0.88	12	0.08	1702.00	14371.00	14900	20231226	-14.97	11600	20241209	9.22	14880	-14.85	20240111	11600	9.22	20241209	14900	-14.97	20231226	11600	9.22	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
83	20241216	150942	55	60.00	KOSDAQ			N	N	N	Y	60	N	12600	30	2	0.24	133871940	10597	83.63	12650	12710	12560	16340	8800	12570	12633.00	13.34	0	565	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1670	7.40	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.44	11600	20241209	8.62	14880	-15.32	20240111	11600	8.62	20241209	14900	-15.44	20231226	11600	8.62	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
84	20241216	140941	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	10	2	0.08	105824440	8368	66.04	12650	12710	12560	16340	8800	12570	12646.32	13.34	0	655	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1668	7.39	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.57	11600	20241209	8.45	14880	-15.46	20240111	11600	8.45	20241209	14900	-15.57	20231226	11600	8.45	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
85	20241216	130942	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	10	2	0.08	99824140	7891	62.28	12650	12710	12560	16340	8800	12570	12650.38	13.34	0	354	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1668	7.39	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.57	11600	20241209	8.45	14880	-15.46	20240111	11600	8.45	20241209	14900	-15.57	20231226	11600	8.45	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
86	20241216	120941	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	0	3	0.00	97989990	7745	61.12	12650	12710	12560	16340	8800	12570	12652.03	13.34	0	306	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1666	7.39	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
87	20241216	110940	55	60.00	KOSDAQ			N	N	N	Y	60	N	12580	10	2	0.08	94884470	7498	59.17	12650	12710	12570	16340	8800	12570	12654.64	13.34	0	331	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1668	7.39	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.57	11600	20241209	8.45	14880	-15.46	20240111	11600	8.45	20241209	14900	-15.57	20231226	11600	8.45	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
88	20241216	100941	55	60.00	KOSDAQ			N	N	N	Y	60	N	12610	40	2	0.32	88836530	7017	55.38	12650	12710	12570	16340	8800	12570	12660.19	13.34	0	195	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1672	7.41	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.37	11600	20241209	8.71	14880	-15.26	20240111	11600	8.71	20241209	14900	-15.37	20231226	11600	8.71	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
89	20241216	090941	55	60.00	KOSDAQ			N	N	N	Y	60	N	12690	120	2	0.95	35781150	2821	22.26	12650	12710	12600	16340	8800	12570	12683.85	13.34	0	-259	12763	12666	12483	12386	12203	12715	12435	68	3770	500	9300	10	1	13257185	1682	7.46	0.88	12	0.02	1702.00	14371.00	14900	20231226	-14.83	11600	20241209	9.40	14880	-14.72	20240111	11600	9.40	20241209	14900	-14.83	20231226	11600	9.40	20241209	0.89	N	214180	500	67 억	1769141	N	N	0	N	N
90	20241213	160933	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	120	2	0.96	158160820	12671	30.44	12300	12580	12300	16180	8720	12450	12482.11	13.31	0	4586	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1666	7.39	0.87	12	0.10	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
91	20241213	150939	55	60.00	KOSDAQ			N	N	N	Y	60	N	12530	80	2	0.64	152829130	12246	29.42	12300	12580	12300	16180	8720	12450	12479.92	13.31	0	4560	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1661	7.36	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.91	11600	20241209	8.02	14880	-15.79	20240111	11600	8.02	20241209	14900	-15.91	20231226	11600	8.02	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
92	20241213	140939	55	60.00	KOSDAQ			N	N	N	Y	60	N	12570	120	2	0.96	106682160	8569	20.59	12300	12580	12300	16180	8720	12450	12449.78	13.31	0	3784	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1666	7.39	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.64	11600	20241209	8.36	14880	-15.52	20240111	11600	8.36	20241209	14900	-15.64	20231226	11600	8.36	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
93	20241213	130939	55	60.00	KOSDAQ			N	N	N	Y	60	N	12460	10	2	0.08	47676260	3842	9.23	12300	12490	12300	16180	8720	12450	12409.23	13.31	0	925	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1652	7.32	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.38	11600	20241209	7.41	14880	-16.26	20240111	11600	7.41	20241209	14900	-16.38	20231226	11600	7.41	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
94	20241213	120940	55	60.00	KOSDAQ			N	N	N	Y	60	N	12450	0	3	0.00	40326620	3251	7.81	12300	12490	12300	16180	8720	12450	12404.37	13.31	0	658	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1651	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.44	11600	20241209	7.33	14880	-16.33	20240111	11600	7.33	20241209	14900	-16.44	20231226	11600	7.33	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
95	20241213	110937	55	60.00	KOSDAQ			N	N	N	Y	60	N	12450	0	3	0.00	38745760	3124	7.51	12300	12490	12300	16180	8720	12450	12402.61	13.31	0	677	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1651	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.44	11600	20241209	7.33	14880	-16.33	20240111	11600	7.33	20241209	14900	-16.44	20231226	11600	7.33	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
96	20241213	100929	55	60.00	KOSDAQ			N	N	N	Y	60	N	12460	10	2	0.08	31300840	2526	6.07	12300	12490	12300	16180	8720	12450	12391.46	13.31	0	370	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1652	7.32	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.38	11600	20241209	7.41	14880	-16.26	20240111	11600	7.41	20241209	14900	-16.38	20231226	11600	7.41	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
97	20241213	090939	55	60.00	KOSDAQ			N	N	N	Y	60	N	12440	-10	5	-0.08	12373940	1006	2.42	12300	12440	12300	16180	8720	12450	12300.14	13.31	0	-66	12623	12536	12403	12316	12183	12580	12360	68	3730	500	9210	10	1	13257185	1649	7.31	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.51	11600	20241209	7.24	14880	-16.40	20240111	11600	7.24	20241209	14900	-16.51	20231226	11600	7.24	20241209	0.90	N	214180	500	67 억	1764555	N	N	0	N	N
98	20241212	160939	55	60.00	KOSDAQ			N	N	N	Y	60	N	12450	180	2	1.47	516390660	41619	169.58	12330	12490	12270	15950	8590	12270	12407.57	13.30	0	4668	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1651	7.31	0.87	12	0.31	1702.00	14371.00	14900	20231226	-16.44	11600	20241209	7.33	14880	-16.33	20240111	11600	7.33	20241209	14900	-16.44	20231226	11600	7.33	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
99	20241212	150932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12440	170	2	1.39	475385880	38322	156.15	12330	12490	12270	15950	8590	12270	12405.04	13.30	0	4008	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1649	7.31	0.87	12	0.29	1702.00	14371.00	14900	20231226	-16.51	11600	20241209	7.24	14880	-16.40	20240111	11600	7.24	20241209	14900	-16.51	20231226	11600	7.24	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
100	20241212	140931	55	60.00	KOSDAQ			N	N	N	Y	60	N	12430	160	2	1.30	408772090	32970	134.34	12330	12490	12270	15950	8590	12270	12398.30	13.30	0	1281	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1648	7.30	0.86	12	0.25	1702.00	14371.00	14900	20231226	-16.58	11600	20241209	7.16	14880	-16.47	20240111	11600	7.16	20241209	14900	-16.58	20231226	11600	7.16	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
101	20241212	130919	55	60.00	KOSDAQ			N	N	N	Y	60	N	12400	130	2	1.06	348281210	28099	114.49	12330	12490	12270	15950	8590	12270	12394.79	13.30	0	1249	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1644	7.29	0.86	12	0.21	1702.00	14371.00	14900	20231226	-16.78	11600	20241209	6.90	14880	-16.67	20240111	11600	6.90	20241209	14900	-16.78	20231226	11600	6.90	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
102	20241212	120914	55	60.00	KOSDAQ			N	N	N	Y	60	N	12400	130	2	1.06	268827280	21682	88.35	12330	12490	12270	15950	8590	12270	12398.64	13.30	0	-749	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1644	7.29	0.86	12	0.16	1702.00	14371.00	14900	20231226	-16.78	11600	20241209	6.90	14880	-16.67	20240111	11600	6.90	20241209	14900	-16.78	20231226	11600	6.90	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
103	20241212	110926	55	60.00	KOSDAQ			N	N	N	Y	60	N	12400	130	2	1.06	170893690	13790	56.19	12330	12490	12270	15950	8590	12270	12392.58	13.30	0	-809	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1644	7.29	0.86	12	0.10	1702.00	14371.00	14900	20231226	-16.78	11600	20241209	6.90	14880	-16.67	20240111	11600	6.90	20241209	14900	-16.78	20231226	11600	6.90	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
104	20241212	100924	55	60.00	KOSDAQ			N	N	N	Y	60	N	12420	150	2	1.22	94879540	7654	31.19	12330	12490	12270	15950	8590	12270	12396.07	13.30	0	-3541	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1647	7.30	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.64	11600	20241209	7.07	14880	-16.53	20240111	11600	7.07	20241209	14900	-16.64	20231226	11600	7.07	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
105	20241212	090932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12400	130	2	1.06	8408510	681	2.77	12330	12400	12270	15950	8590	12270	12347.30	13.30	0	-30	12490	12380	12210	12100	11930	12435	12155	68	3680	500	9070	10	1	13257185	1644	7.29	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.78	11600	20241209	6.90	14880	-16.67	20240111	11600	6.90	20241209	14900	-16.78	20231226	11600	6.90	20241209	0.90	N	214180	500	67 억	1762835	N	N	2	N	N
106	20241211	160925	55	60.00	KOSDAQ			N	N	N	Y	60	N	12270	240	2	2.00	297762970	24296	66.43	12040	12320	12040	15630	8430	12030	12255.59	13.29	0	1149	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1627	7.21	0.85	12	0.18	1702.00	14371.00	14900	20231226	-17.65	11600	20241209	5.78	14880	-17.54	20240111	11600	5.78	20241209	14900	-17.65	20231226	11600	5.78	20241209	0.91	N	214180	500	67 억	1761658	N	N	2	N	N
107	20241211	150914	55	60.00	KOSDAQ			N	N	N	Y	60	N	12290	260	2	2.16	280792320	22916	62.66	12040	12320	12040	15630	8430	12030	12253.11	13.29	0	1696	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1629	7.22	0.86	12	0.17	1702.00	14371.00	14900	20231226	-17.52	11600	20241209	5.95	14880	-17.41	20240111	11600	5.95	20241209	14900	-17.52	20231226	11600	5.95	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
108	20241211	140932	55	60.00	KOSDAQ			N	N	N	Y	60	N	12270	240	2	2.00	231692570	18912	51.71	12040	12320	12040	15630	8430	12030	12251.09	13.29	0	937	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1627	7.21	0.85	12	0.14	1702.00	14371.00	14900	20231226	-17.65	11600	20241209	5.78	14880	-17.54	20240111	11600	5.78	20241209	14900	-17.65	20231226	11600	5.78	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
109	20241211	130934	55	60.00	KOSDAQ			N	N	N	Y	60	N	12280	250	2	2.08	169176120	13822	37.79	12040	12300	12040	15630	8430	12030	12239.63	13.29	0	-468	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1628	7.22	0.85	12	0.10	1702.00	14371.00	14900	20231226	-17.58	11600	20241209	5.86	14880	-17.47	20240111	11600	5.86	20241209	14900	-17.58	20231226	11600	5.86	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
110	20241211	120935	55	60.00	KOSDAQ			N	N	N	Y	60	N	12280	250	2	2.08	148011630	12100	33.08	12040	12300	12040	15630	8430	12030	12232.37	13.29	0	-1449	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1628	7.22	0.85	12	0.09	1702.00	14371.00	14900	20231226	-17.58	11600	20241209	5.86	14880	-17.47	20240111	11600	5.86	20241209	14900	-17.58	20231226	11600	5.86	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
111	20241211	110931	55	60.00	KOSDAQ			N	N	N	Y	60	N	12250	220	2	1.83	73021100	5982	16.36	12040	12300	12040	15630	8430	12030	12206.80	13.29	0	-1677	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1624	7.20	0.85	12	0.05	1702.00	14371.00	14900	20231226	-17.79	11600	20241209	5.60	14880	-17.67	20240111	11600	5.60	20241209	14900	-17.79	20231226	11600	5.60	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
112	20241211	100933	55	60.00	KOSDAQ			N	N	N	Y	60	N	12270	240	2	2.00	32712220	2681	7.33	12040	12300	12040	15630	8430	12030	12201.50	13.29	0	-476	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1627	7.21	0.85	12	0.02	1702.00	14371.00	14900	20231226	-17.65	11600	20241209	5.78	14880	-17.54	20240111	11600	5.78	20241209	14900	-17.65	20231226	11600	5.78	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
113	20241211	090937	55	60.00	KOSDAQ			N	N	N	Y	60	N	12100	70	2	0.58	5580900	462	1.26	12040	12100	12040	15630	8430	12030	12079.87	13.29	0	409	12363	12196	11913	11746	11463	12280	11830	68	3600	500	8900	10	1	13257185	1604	7.11	0.84	12	0.00	1702.00	14371.00	14900	20231226	-18.79	11600	20241209	4.31	14880	-18.68	20240111	11600	4.31	20241209	14900	-18.79	20231226	11600	4.31	20241209	0.91	N	214180	500	67 억	1761658	N	N	0	N	N
114	20241210	160924	55	60.00	KOSDAQ			N	N	N	Y	60	N	12030	400	2	3.44	436150600	36543	115.51	11630	12080	11630	15110	8150	11630	11935.12	13.18	0	13347	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1595	7.07	0.84	12	0.28	1702.00	14371.00	14900	20231226	-19.26	11600	20241209	3.71	14880	-19.15	20240111	11600	3.71	20241209	14900	-19.26	20231226	11600	3.71	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
115	20241210	150926	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	370	2	3.18	407465760	34154	107.96	11630	12080	11630	15110	8150	11630	11930.25	13.18	0	12935	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1591	7.05	0.84	12	0.26	1702.00	14371.00	14900	20231226	-19.46	11600	20241209	3.45	14880	-19.35	20240111	11600	3.45	20241209	14900	-19.46	20231226	11600	3.45	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
116	20241210	140926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11990	360	2	3.10	326649610	27402	86.62	11630	12080	11630	15110	8150	11630	11920.65	13.18	0	10134	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1590	7.04	0.83	12	0.21	1702.00	14371.00	14900	20231226	-19.53	11600	20241209	3.36	14880	-19.42	20240111	11600	3.36	20241209	14900	-19.53	20231226	11600	3.36	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
117	20241210	130926	55	60.00	KOSDAQ			N	N	N	Y	60	N	12040	410	2	3.53	285840530	24007	75.89	11630	12080	11630	15110	8150	11630	11906.55	13.18	0	8941	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1596	7.07	0.84	12	0.18	1702.00	14371.00	14900	20231226	-19.19	11600	20241209	3.79	14880	-19.09	20240111	11600	3.79	20241209	14900	-19.19	20231226	11600	3.79	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
118	20241210	120926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11960	330	2	2.84	159513440	13458	42.54	11630	11970	11630	15110	8150	11630	11852.69	13.18	0	4593	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1586	7.03	0.83	12	0.10	1702.00	14371.00	14900	20231226	-19.73	11600	20241209	3.10	14880	-19.62	20240111	11600	3.10	20241209	14900	-19.73	20231226	11600	3.10	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
119	20241210	110925	55	60.00	KOSDAQ			N	N	N	Y	60	N	11900	270	2	2.32	70426320	5978	18.90	11630	11940	11630	15110	8150	11630	11780.92	13.18	0	1819	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1578	6.99	0.83	12	0.05	1702.00	14371.00	14900	20231226	-20.13	11600	20241209	2.59	14880	-20.03	20240111	11600	2.59	20241209	14900	-20.13	20231226	11600	2.59	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
120	20241210	100926	55	60.00	KOSDAQ			N	N	N	Y	60	N	11910	280	2	2.41	68045780	5778	18.26	11630	11940	11630	15110	8150	11630	11776.70	13.18	0	2063	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1579	7.00	0.83	12	0.04	1702.00	14371.00	14900	20231226	-20.07	11600	20241209	2.67	14880	-19.96	20240111	11600	2.67	20241209	14900	-20.07	20231226	11600	2.67	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
121	20241210	090932	55	60.00	KOSDAQ			N	N	N	Y	60	N	11750	120	2	1.03	26810880	2299	7.27	11630	11900	11630	15110	8150	11630	11661.97	13.18	0	1786	12343	11986	11793	11436	11243	11890	11340	68	3480	500	8600	10	1	13257185	1558	6.90	0.82	12	0.02	1702.00	14371.00	14900	20231226	-21.14	11600	20241209	1.29	14880	-21.03	20240111	11600	1.29	20241209	14900	-21.14	20231226	11600	1.29	20241209	0.89	N	214180	500	67 억	1747461	N	N	0	N	N
122	20241209	160923	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11630	-710	5	-5.75	372035860	31632	100.78	12100	12150	11600	16040	8640	12340	11761.38	13.21	0	-3158	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1542	6.83	0.81	12	0.24	1702.00	14371.00	14900	20231226	-21.95	11600	20241209	0.26	14880	-21.84	20240111	11600	0.26	20241209	14900	-21.95	20231226	11600	0.26	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
123	20241209	150924	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11630	-710	5	-5.75	339043430	28791	91.73	12100	12150	11620	16040	8640	12340	11776.02	13.21	0	-3354	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1542	6.83	0.81	12	0.22	1702.00	14371.00	14900	20231226	-21.95	11620	20241209	0.09	14880	-21.84	20240111	11620	0.09	20241209	14900	-21.95	20231226	11620	0.09	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
124	20241209	140925	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11680	-660	5	-5.35	278465320	23586	75.15	12100	12150	11660	16040	8640	12340	11806.38	13.21	0	-3760	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1548	6.86	0.81	12	0.18	1702.00	14371.00	14900	20231226	-21.61	11660	20241209	0.17	14880	-21.51	20240111	11660	0.17	20241209	14900	-21.61	20231226	11660	0.17	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
125	20241209	130927	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11760	-580	5	-4.70	217480370	18373	58.54	12100	12150	11720	16040	8640	12340	11836.95	13.21	0	-4229	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1559	6.91	0.82	12	0.14	1702.00	14371.00	14900	20231226	-21.07	11720	20241209	0.34	14880	-20.97	20240111	11720	0.34	20241209	14900	-21.07	20231226	11720	0.34	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
126	20241209	120923	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11780	-560	5	-4.54	172380780	14544	46.34	12100	12150	11780	16040	8640	12340	11852.36	13.21	0	-2553	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1562	6.92	0.82	12	0.11	1702.00	14371.00	14900	20231226	-20.94	11780	20241209	0.00	14880	-20.83	20240111	11780	0.00	20241209	14900	-20.94	20231226	11780	0.00	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
127	20241209	110925	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	11840	-500	5	-4.05	125387120	10566	33.66	12100	12150	11780	16040	8640	12340	11867.04	13.21	0	-2882	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1570	6.96	0.82	12	0.08	1702.00	14371.00	14900	20231226	-20.54	11780	20241209	0.51	14880	-20.43	20240111	11780	0.51	20241209	14900	-20.54	20231226	11780	0.51	20241209	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
128	20241209	100922	55	60.00	KOSDAQ			N	N	N	Y	60	N	11850	-490	5	-3.97	94215080	7927	25.26	12100	12150	11810	16040	8640	12340	11885.34	13.21	0	-2875	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1571	6.96	0.82	12	0.06	1702.00	14371.00	14900	20231226	-20.47	11800	20240805	0.42	14880	-20.36	20240111	11800	0.42	20240805	14900	-20.47	20231226	11800	0.42	20240805	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
129	20241209	090917	55	60.00	KOSDAQ			N	N	N	Y	60	N	12000	-340	5	-2.76	12608660	1047	3.34	12100	12150	12000	16040	8640	12340	12042.66	13.21	0	-295	12660	12500	12300	12140	11940	12580	12220	68	3700	500	9130	10	1	13257185	1591	7.05	0.84	12	0.01	1702.00	14371.00	14900	20231226	-19.46	11800	20240805	1.69	14880	-19.35	20240111	11800	1.69	20240805	14900	-19.46	20231226	11800	1.69	20240805	0.89	N	214180	500	67 억	1750622	N	N	0	N	N
130	20241206	160915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-130	5	-1.04	382489860	31385	161.45	12330	12460	12100	16210	8730	12470	12186.97	13.18	0	2955	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1636	7.25	0.86	12	0.24	1702.00	14371.00	14900	20231226	-17.18	11800	20240805	4.58	14880	-17.07	20240111	11800	4.58	20240805	14900	-17.18	20231226	11800	4.58	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
131	20241206	150920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	-280	5	-2.25	367664680	30176	155.23	12330	12460	12100	16210	8730	12470	12184.01	13.18	0	3381	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1616	7.16	0.85	12	0.23	1702.00	14371.00	14900	20231226	-18.19	11800	20240805	3.31	14880	-18.08	20240111	11800	3.31	20240805	14900	-18.19	20231226	11800	3.31	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
132	20241206	140917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-290	5	-2.33	298761220	24521	126.14	12330	12460	12100	16210	8730	12470	12183.89	13.18	0	2024	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1615	7.16	0.85	12	0.18	1702.00	14371.00	14900	20231226	-18.26	11800	20240805	3.22	14880	-18.15	20240111	11800	3.22	20240805	14900	-18.26	20231226	11800	3.22	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
133	20241206	130918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-310	5	-2.49	177693650	14538	74.78	12330	12460	12100	16210	8730	12470	12222.70	13.18	0	-5250	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1612	7.14	0.85	12	0.11	1702.00	14371.00	14900	20231226	-18.39	11800	20240805	3.05	14880	-18.28	20240111	11800	3.05	20240805	14900	-18.39	20231226	11800	3.05	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
134	20241206	120913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-270	5	-2.17	164611510	13464	69.26	12330	12460	12100	16210	8730	12470	12226.05	13.18	0	-4602	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1617	7.17	0.85	12	0.10	1702.00	14371.00	14900	20231226	-18.12	11800	20240805	3.39	14880	-18.01	20240111	11800	3.39	20240805	14900	-18.12	20231226	11800	3.39	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
135	20241206	110908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-290	5	-2.33	141041990	11532	59.32	12330	12460	12100	16210	8730	12470	12230.49	13.18	0	-4822	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1615	7.16	0.85	12	0.09	1702.00	14371.00	14900	20231226	-18.26	11800	20240805	3.22	14880	-18.15	20240111	11800	3.22	20240805	14900	-18.26	20231226	11800	3.22	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
136	20241206	100910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12260	-210	5	-1.68	53899810	4387	22.57	12330	12460	12200	16210	8730	12470	12286.26	13.18	0	-1486	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1625	7.20	0.85	12	0.03	1702.00	14371.00	14900	20231226	-17.72	11800	20240805	3.90	14880	-17.61	20240111	11800	3.90	20240805	14900	-17.72	20231226	11800	3.90	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
137	20241206	090917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-80	5	-0.64	3591820	290	1.49	12330	12460	12330	16210	8730	12470	12385.59	13.18	0	-21	12870	12670	12520	12320	12170	12595	12245	68	3740	500	9220	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.89	N	214180	500	67 억	1747607	N	N	47	N	N
138	20241205	160859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-250	5	-1.97	242526320	19437	121.72	12640	12720	12370	16530	8910	12720	12477.56	13.20	0	-2391	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1653	7.33	0.87	12	0.15	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.88	N	214180	500	67 억	1750029	N	N	47	N	N
139	20241205	150905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-240	5	-1.89	229416960	18384	115.13	12640	12720	12370	16530	8910	12720	12479.16	13.20	0	-1696	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1654	7.33	0.87	12	0.14	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
140	20241205	140851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-250	5	-1.97	131760360	10530	65.94	12640	12720	12410	16530	8910	12720	12512.85	13.20	0	-1773	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1653	7.33	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
141	20241205	130901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	-280	5	-2.20	130329350	10415	65.22	12640	12720	12410	16530	8910	12720	12513.62	13.20	0	-1761	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1649	7.31	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
142	20241205	120900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-190	5	-1.49	63949680	5089	31.87	12640	12720	12500	16530	8910	12720	12566.26	13.20	0	-2198	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1661	7.36	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
143	20241205	110859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12520	-200	5	-1.57	58379500	4644	29.08	12640	12720	12510	16530	8910	12720	12570.95	13.20	0	-2078	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1660	7.36	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
144	20241205	100856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-190	5	-1.49	43006880	3417	21.40	12640	12720	12530	16530	8910	12720	12586.15	13.20	0	-1744	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1661	7.36	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
145	20241205	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	0	3	0.00	228650	18	0.11	12640	12720	12640	16530	8910	12720	12702.78	13.20	0	-6	12866	12792	12646	12572	12426	12830	12610	68	3810	500	9410	10	1	13257185	1686	7.47	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.88	N	214180	500	67 억	1750029	N	N	4	N	N
146	20241204	160845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	-60	5	-0.47	201753550	15968	79.01	12510	12720	12500	16610	8950	12780	12634.00	13.24	0	-4860	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1686	7.47	0.89	12	0.12	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.88	N	214180	500	67 억	1754889	N	N	4	N	N
147	20241204	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-100	5	-0.78	189291600	14987	74.16	12510	12710	12500	16610	8950	12780	12630.39	13.24	0	-4113	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1681	7.45	0.88	12	0.11	1702.00	14371.00	14900	20231226	-14.90	11800	20240805	7.46	14880	-14.78	20240111	11800	7.46	20240805	14900	-14.90	20231226	11800	7.46	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
148	20241204	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	-150	5	-1.17	168248130	13324	65.93	12510	12710	12500	16610	8950	12780	12627.45	13.24	0	-3266	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1674	7.42	0.88	12	0.10	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
149	20241204	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-110	5	-0.86	146670630	11619	57.49	12510	12710	12500	16610	8950	12780	12623.34	13.24	0	-2709	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1680	7.44	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.97	11800	20240805	7.37	14880	-14.85	20240111	11800	7.37	20240805	14900	-14.97	20231226	11800	7.37	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
150	20241204	120835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-170	5	-1.33	122501900	9708	48.04	12510	12710	12500	16610	8950	12780	12618.65	13.24	0	-2035	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1672	7.41	0.88	12	0.07	1702.00	14371.00	14900	20231226	-15.37	11800	20240805	6.86	14880	-15.26	20240111	11800	6.86	20240805	14900	-15.37	20231226	11800	6.86	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
151	20241204	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	-70	5	-0.55	102248750	8104	40.10	12510	12710	12500	16610	8950	12780	12617.07	13.24	0	-1597	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1685	7.47	0.88	12	0.06	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
152	20241204	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-130	5	-1.02	80537740	6391	31.62	12510	12710	12500	16610	8950	12780	12601.74	13.24	0	-839	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1677	7.43	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.10	11800	20240805	7.20	14880	-14.99	20240111	11800	7.20	20240805	14900	-15.10	20231226	11800	7.20	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
153	20241204	090850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-160	5	-1.25	16525130	1317	6.52	12510	12640	12500	16610	8950	12780	12547.56	13.24	0	-36	12933	12856	12713	12636	12493	12895	12675	68	3830	500	9450	10	1	13257185	1673	7.41	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.30	11800	20240805	6.95	14880	-15.19	20240111	11800	6.95	20240805	14900	-15.30	20231226	11800	6.95	20240805	0.88	N	214180	500	67 억	1754889	N	N	7	N	N
154	20241203	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12780	60	2	0.47	256649630	20167	194.21	12600	12790	12570	16530	8910	12720	12726.19	13.23	0	2950	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1694	7.51	0.89	12	0.15	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.89	N	214180	500	67 억	1753555	N	N	7	N	N
155	20241203	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	10	2	0.08	249224570	19585	188.61	12600	12790	12570	16530	8910	12720	12725.28	13.23	0	2839	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1688	7.48	0.89	12	0.15	1702.00	14371.00	14900	20231226	-14.56	11800	20240805	7.88	14880	-14.45	20240111	11800	7.88	20240805	14900	-14.56	20231226	11800	7.88	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
156	20241203	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	30	2	0.24	209759470	16489	158.79	12600	12790	12570	16530	8910	12720	12721.18	13.23	0	2245	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1690	7.49	0.89	12	0.12	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
157	20241203	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	40	2	0.31	58884430	4644	44.72	12600	12790	12570	16530	8910	12720	12679.68	13.23	0	43	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1692	7.50	0.89	12	0.04	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
158	20241203	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	40	2	0.31	57034010	4499	43.33	12600	12790	12570	16530	8910	12720	12677.04	13.23	0	-51	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1692	7.50	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
159	20241203	110935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	10	2	0.08	44774520	3538	34.07	12600	12750	12570	16530	8910	12720	12655.32	13.23	0	-46	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1688	7.48	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.56	11800	20240805	7.88	14880	-14.45	20240111	11800	7.88	20240805	14900	-14.56	20231226	11800	7.88	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
160	20241203	100919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-80	5	-0.63	24674110	1956	18.84	12600	12750	12570	16530	8910	12720	12614.58	13.23	0	519	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1676	7.43	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
161	20241203	090910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	2235300	177	1.70	12600	12750	12600	16530	8910	12720	12628.81	13.23	0	-19	12873	12796	12673	12596	12473	12835	12635	68	3810	500	9410	10	1	13257185	1682	7.46	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.89	N	214180	500	67 억	1753555	N	N	3	N	N
162	20241202	160857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	30	2	0.24	131170850	10354	94.51	12710	12750	12550	16490	8890	12690	12668.57	13.23	0	909	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1686	7.47	0.89	12	0.08	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
163	20241202	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-10	5	-0.08	118218980	9333	85.19	12710	12750	12550	16490	8890	12690	12666.77	13.23	0	877	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1681	7.45	0.88	12	0.07	1702.00	14371.00	14900	20231226	-14.90	11800	20240805	7.46	14880	-14.78	20240111	11800	7.46	20240805	14900	-14.90	20231226	11800	7.46	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
164	20241202	140926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	20	2	0.16	111315390	8789	80.23	12710	12750	12550	16490	8890	12690	12665.31	13.23	0	540	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1685	7.47	0.88	12	0.07	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
165	20241202	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	96667970	7636	69.70	12710	12750	12550	16490	8890	12690	12659.50	13.23	0	-120	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
166	20241202	120927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	52788820	4169	38.06	12710	12750	12550	16490	8890	12690	12662.23	13.23	0	-718	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
167	20241202	110837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	43408840	3426	31.27	12710	12750	12550	16490	8890	12690	12670.41	13.23	0	-815	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
168	20241202	100850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	36142670	2851	26.02	12710	12750	12550	16490	8890	12690	12677.19	13.23	0	-417	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1676	7.43	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N
169	20241202	090845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	10	2	0.08	7369970	579	5.29	12710	12750	12700	16490	8890	12690	12728.79	13.23	0	-30	12850	12770	12660	12580	12470	12785	12595	68	3800	500	9390	10	1	13257185	1684	7.46	0.88	12	0.00	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.90	N	214180	500	67 억	1753428	N	N	3	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History