KissMeData/173130/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
3	20241231	150927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
4	20241231	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
5	20241231	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
6	20241231	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
7	20241231	110938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
8	20241231	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
9	20241231	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	12140866210	1503489	467.97	7580	8440	7570	9780	5280	7530	8066.96	2.36	132503	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.52	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	308226	N	N	N	00	N
10	20241230	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	910	2	12.08	11866745410	1470638	457.74	7580	8440	7570	9780	5280	7530	8066.96	1.35	0	131343	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1101	10.54	2.39	12	11.27	801.00	3526.00	14171	20231220	-40.44	5770	20240909	46.27	12220	-30.93	20241210	5770	46.27	20240909	12220	-30.93	20241210	5770	46.27	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
11	20241230	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8290	760	2	10.09	10372415480	1292051	402.16	7580	8390	7570	9780	5280	7530	8027.87	1.35	0	141541	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1082	10.35	2.35	12	9.90	801.00	3526.00	14171	20231220	-41.50	5770	20240909	43.67	12220	-32.16	20241210	5770	43.67	20240909	12220	-32.16	20241210	5770	43.67	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
12	20241230	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	490	2	6.51	7268424670	914994	284.80	7580	8200	7570	9780	5280	7530	7943.69	1.35	0	94551	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1046	10.01	2.27	12	7.01	801.00	3526.00	14171	20231220	-43.41	5770	20240909	38.99	12220	-34.37	20241210	5770	38.99	20240909	12220	-34.37	20241210	5770	38.99	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
13	20241230	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	450	2	5.98	7007977290	882501	274.68	7580	8200	7570	9780	5280	7530	7941.04	1.35	0	88000	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1041	9.96	2.26	12	6.76	801.00	3526.00	14171	20231220	-43.69	5770	20240909	38.30	12220	-34.70	20241210	5770	38.30	20240909	12220	-34.70	20241210	5770	38.30	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
14	20241230	120934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7880	350	2	4.65	6664148810	839431	261.28	7580	8200	7570	9780	5280	7530	7938.89	1.35	0	78009	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1028	9.84	2.23	12	6.43	801.00	3526.00	14171	20231220	-44.39	5770	20240909	36.57	12220	-35.52	20241210	5770	36.57	20240909	12220	-35.52	20241210	5770	36.57	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
15	20241230	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	390	2	5.18	6274371820	790148	245.94	7580	8200	7570	9780	5280	7530	7940.76	1.35	0	66577	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1033	9.89	2.25	12	6.06	801.00	3526.00	14171	20231220	-44.11	5770	20240909	37.26	12220	-35.19	20241210	5770	37.26	20240909	12220	-35.19	20241210	5770	37.26	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
16	20241230	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7870	340	2	4.52	5668466360	713161	221.97	7580	8200	7570	9780	5280	7530	7948.37	1.35	0	76108	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1027	9.83	2.23	12	5.47	801.00	3526.00	14171	20231220	-44.46	5770	20240909	36.40	12220	-35.60	20241210	5770	36.40	20240909	12220	-35.60	20241210	5770	36.40	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
17	20241230	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	600	2	7.97	2682980590	335954	104.57	7580	8200	7570	9780	5280	7530	7986.15	1.35	0	87223	7850	7690	7480	7320	7110	7770	7400	65	2250	500	5420	10	1	13046473	1061	10.15	2.31	12	2.58	801.00	3526.00	14171	20231220	-42.63	5770	20240909	40.90	12220	-33.47	20241210	5770	40.90	20240909	12220	-33.47	20241210	5770	40.90	20240909	6.71	N	173130	500	65 억	175723	N	N	N	00	N
18	20241227	160933	57	100.00	KOSDAQ		N	N	N	N	N	7530	140	2	1.89	2334475210	311363	67.11	7270	7640	7270	9600	5180	7390	7497.60	0.98	0	48213	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	982	9.40	2.14	12	2.39	801.00	3526.00	14317	20231219	-47.41	5770	20240909	30.50	12220	-38.38	20241210	5770	30.50	20240909	12220	-38.38	20241210	5770	30.50	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
19	20241227	150932	57	100.00	KOSDAQ		N	N	N	N	N	7550	160	2	2.17	2260214480	301504	64.98	7270	7640	7270	9600	5180	7390	7496.47	0.98	0	47178	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	985	9.43	2.14	12	2.31	801.00	3526.00	14317	20231219	-47.27	5770	20240909	30.85	12220	-38.22	20241210	5770	30.85	20240909	12220	-38.22	20241210	5770	30.85	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
20	20241227	140934	57	100.00	KOSDAQ		N	N	N	N	N	7540	150	2	2.03	1827577420	244129	52.62	7270	7640	7270	9600	5180	7390	7486.11	0.98	0	38047	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	984	9.41	2.14	12	1.87	801.00	3526.00	14317	20231219	-47.34	5770	20240909	30.68	12220	-38.30	20241210	5770	30.68	20240909	12220	-38.30	20241210	5770	30.68	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
21	20241227	130932	57	100.00	KOSDAQ		N	N	N	N	N	7450	60	2	0.81	1706772390	228046	49.15	7270	7640	7270	9600	5180	7390	7484.33	0.98	0	34565	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	972	9.30	2.11	12	1.75	801.00	3526.00	14317	20231219	-47.96	5770	20240909	29.12	12220	-39.03	20241210	5770	29.12	20240909	12220	-39.03	20241210	5770	29.12	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
22	20241227	120934	57	100.00	KOSDAQ		N	N	N	N	N	7470	80	2	1.08	1578419330	210821	45.44	7270	7640	7270	9600	5180	7390	7487.01	0.98	0	27282	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	975	9.33	2.12	12	1.62	801.00	3526.00	14317	20231219	-47.82	5770	20240909	29.46	12220	-38.87	20241210	5770	29.46	20240909	12220	-38.87	20241210	5770	29.46	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
23	20241227	110931	57	100.00	KOSDAQ		N	N	N	N	N	7540	150	2	2.03	1197834860	159884	34.46	7270	7640	7270	9600	5180	7390	7491.90	0.98	0	32990	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	984	9.41	2.14	12	1.23	801.00	3526.00	14317	20231219	-47.34	5770	20240909	30.68	12220	-38.30	20241210	5770	30.68	20240909	12220	-38.30	20241210	5770	30.68	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
24	20241227	100930	57	100.00	KOSDAQ		N	N	N	N	N	7530	140	2	1.89	698509890	93856	20.23	7270	7580	7270	9600	5180	7390	7442.36	0.98	0	11604	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	982	9.40	2.14	12	0.72	801.00	3526.00	14317	20231219	-47.41	5770	20240909	30.50	12220	-38.38	20241210	5770	30.50	20240909	12220	-38.38	20241210	5770	30.50	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
25	20241227	090935	57	100.00	KOSDAQ		N	N	N	N	N	7420	30	2	0.41	200481810	27240	5.87	7270	7480	7270	9600	5180	7390	7359.83	0.98	0	1080	8043	7716	7553	7226	7063	7635	7145	65	2210	500	5320	10	1	13046473	968	9.26	2.10	12	0.21	801.00	3526.00	14317	20231219	-48.17	5770	20240909	28.60	12220	-39.28	20241210	5770	28.60	20240909	12220	-39.28	20241210	5770	28.60	20240909	6.60	N	173130	500	65 억	127911	N	N	N	00	N
26	20241226	160926	57	100.00	KOSDAQ		N	N	N	N	N	7390	-270	5	-3.52	3482383920	458367	100.99	7660	7880	7390	9950	5370	7660	7597.58	1.33	0	-46429	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	964	9.23	2.10	12	3.51	801.00	3526.00	14389	20231218	-48.64	5770	20240909	28.08	12220	-39.53	20241210	5770	28.08	20240909	14100	-47.59	20231226	5770	28.08	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
27	20241226	150924	57	100.00	KOSDAQ		N	N	N	N	N	7430	-230	5	-3.00	3214569890	422255	93.04	7660	7880	7400	9950	5370	7660	7612.56	1.33	0	-46799	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	969	9.28	2.11	12	3.24	801.00	3526.00	14389	20231218	-48.36	5770	20240909	28.77	12220	-39.20	20241210	5770	28.77	20240909	14100	-47.30	20231226	5770	28.77	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
28	20241226	140924	57	100.00	KOSDAQ		N	N	N	N	N	7590	-70	5	-0.91	2659437980	348195	76.72	7660	7880	7490	9950	5370	7660	7637.61	1.33	0	-30341	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	990	9.48	2.15	12	2.67	801.00	3526.00	14389	20231218	-47.25	5770	20240909	31.54	12220	-37.89	20241210	5770	31.54	20240909	14100	-46.17	20231226	5770	31.54	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
29	20241226	130924	57	100.00	KOSDAQ		N	N	N	N	N	7610	-50	5	-0.65	2326045750	304445	67.08	7660	7880	7490	9950	5370	7660	7640.10	1.33	0	-39436	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	993	9.50	2.16	12	2.33	801.00	3526.00	14389	20231218	-47.11	5770	20240909	31.89	12220	-37.73	20241210	5770	31.89	20240909	14100	-46.03	20231226	5770	31.89	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
30	20241226	120923	57	100.00	KOSDAQ		N	N	N	N	N	7600	-60	5	-0.78	2211728020	289421	63.77	7660	7880	7490	9950	5370	7660	7641.73	1.33	0	-38857	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	992	9.49	2.16	12	2.22	801.00	3526.00	14389	20231218	-47.18	5770	20240909	31.72	12220	-37.81	20241210	5770	31.72	20240909	14100	-46.10	20231226	5770	31.72	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
31	20241226	110922	57	100.00	KOSDAQ		N	N	N	N	N	7620	-40	5	-0.52	2030171440	265598	58.52	7660	7880	7490	9950	5370	7660	7643.61	1.33	0	-33540	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	994	9.51	2.16	12	2.04	801.00	3526.00	14389	20231218	-47.04	5770	20240909	32.06	12220	-37.64	20241210	5770	32.06	20240909	14100	-45.96	20231226	5770	32.06	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
32	20241226	100924	57	100.00	KOSDAQ		N	N	N	N	N	7540	-120	5	-1.57	1094692380	143802	31.68	7660	7700	7500	9950	5370	7660	7611.58	1.33	0	-22634	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	984	9.41	2.14	12	1.10	801.00	3526.00	14389	20231218	-47.60	5770	20240909	30.68	12220	-38.30	20241210	5770	30.68	20240909	14100	-46.52	20231226	5770	30.68	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
33	20241226	090925	57	100.00	KOSDAQ		N	N	N	N	N	7620	-40	5	-0.52	437638260	57226	12.61	7660	7700	7580	9950	5370	7660	7646.92	1.33	0	-7754	7946	7802	7516	7372	7086	7875	7445	65	2290	500	5510	10	1	13046473	994	9.51	2.16	12	0.44	801.00	3526.00	14389	20231218	-47.04	5770	20240909	32.06	12220	-37.64	20241210	5770	32.06	20240909	14100	-45.96	20231226	5770	32.06	20240909	6.42	N	173130	500	65 억	173101	N	N	N	00	N
34	20241224	160924	57	100.00	KOSDAQ		N	N	N	N	N	7660	420	2	5.80	3333559050	445707	115.76	7240	7660	7230	9410	5070	7240	7478.81	1.06	0	37349	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	999	9.56	2.17	12	3.42	801.00	3526.00	14389	20231218	-46.76	5770	20240909	32.76	12220	-37.32	20241210	5770	32.76	20240909	14100	-45.67	20231226	5770	32.76	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
35	20241224	150922	57	100.00	KOSDAQ		N	N	N	N	N	7580	340	2	4.70	2912349940	390441	101.41	7240	7590	7230	9410	5070	7240	7459.19	1.06	0	47041	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	989	9.46	2.15	12	2.99	801.00	3526.00	14389	20231218	-47.32	5770	20240909	31.37	12220	-37.97	20241210	5770	31.37	20240909	14100	-46.24	20231226	5770	31.37	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
36	20241224	140921	57	100.00	KOSDAQ		N	N	N	N	N	7460	220	2	3.04	2347326530	315506	81.94	7240	7580	7230	9410	5070	7240	7439.94	1.06	0	18342	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	973	9.31	2.12	12	2.42	801.00	3526.00	14389	20231218	-48.15	5770	20240909	29.29	12220	-38.95	20241210	5770	29.29	20240909	14100	-47.09	20231226	5770	29.29	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
37	20241224	130922	57	100.00	KOSDAQ		N	N	N	N	N	7470	230	2	3.18	2159916580	290420	75.43	7240	7580	7230	9410	5070	7240	7437.28	1.06	0	16491	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	975	9.33	2.12	12	2.23	801.00	3526.00	14389	20231218	-48.09	5770	20240909	29.46	12220	-38.87	20241210	5770	29.46	20240909	14100	-47.02	20231226	5770	29.46	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
38	20241224	120922	57	100.00	KOSDAQ		N	N	N	N	N	7530	290	2	4.01	1862628220	250755	65.13	7240	7580	7230	9410	5070	7240	7428.16	1.06	0	-718	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	982	9.40	2.14	12	1.92	801.00	3526.00	14389	20231218	-47.67	5770	20240909	30.50	12220	-38.38	20241210	5770	30.50	20240909	14100	-46.60	20231226	5770	30.50	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
39	20241224	110925	57	100.00	KOSDAQ		N	N	N	N	N	7390	150	2	2.07	1470854450	198303	51.50	7240	7580	7230	9410	5070	7240	7417.30	1.06	0	-13461	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	964	9.23	2.10	12	1.52	801.00	3526.00	14389	20231218	-48.64	5770	20240909	28.08	12220	-39.53	20241210	5770	28.08	20240909	14100	-47.59	20231226	5770	28.08	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
40	20241224	100922	57	100.00	KOSDAQ		N	N	N	N	N	7420	180	2	2.49	1117695520	150712	39.14	7240	7580	7230	9410	5070	7240	7416.22	1.06	0	-3926	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	968	9.26	2.10	12	1.16	801.00	3526.00	14389	20231218	-48.43	5770	20240909	28.60	12220	-39.28	20241210	5770	28.60	20240909	14100	-47.38	20231226	5770	28.60	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
41	20241224	090927	57	100.00	KOSDAQ		N	N	N	N	N	7270	30	2	0.41	165821160	22850	5.93	7240	7300	7230	9410	5070	7240	7257.02	1.06	0	3858	7533	7386	7233	7086	6933	7310	7010	65	2170	500	5210	10	1	13046473	948	9.08	2.06	12	0.18	801.00	3526.00	14389	20231218	-49.48	5770	20240909	26.00	12220	-40.51	20241210	5770	26.00	20240909	14100	-48.44	20231226	5770	26.00	20240909	6.47	N	173130	500	65 억	138028	N	N	N	00	N
42	20241223	160915	57	100.00	KOSDAQ		N	N	N	N	N	7240	-90	5	-1.23	2753902780	382751	53.34	7260	7380	7080	9520	5140	7330	7194.73	1.03	0	3367	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	945	9.04	2.05	12	2.93	801.00	3526.00	14389	20231218	-49.68	5770	20240909	25.48	12220	-40.75	20241210	5770	25.48	20240909	14100	-48.65	20231226	5770	25.48	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
43	20241223	150920	57	100.00	KOSDAQ		N	N	N	N	N	7250	-80	5	-1.09	2696285570	374795	52.23	7260	7380	7080	9520	5140	7330	7193.74	1.03	0	2341	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	946	9.05	2.06	12	2.87	801.00	3526.00	14389	20231218	-49.61	5770	20240909	25.65	12220	-40.67	20241210	5770	25.65	20240909	14100	-48.58	20231226	5770	25.65	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
44	20241223	140915	57	100.00	KOSDAQ		N	N	N	N	N	7270	-60	5	-0.82	2515985240	350009	48.78	7260	7380	7080	9520	5140	7330	7188.02	1.03	0	5823	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	948	9.08	2.06	12	2.68	801.00	3526.00	14389	20231218	-49.48	5770	20240909	26.00	12220	-40.51	20241210	5770	26.00	20240909	14100	-48.44	20231226	5770	26.00	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
45	20241223	130915	57	100.00	KOSDAQ		N	N	N	N	N	7310	-20	5	-0.27	2363512260	328937	45.84	7260	7380	7080	9520	5140	7330	7184.95	1.03	0	5912	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	954	9.13	2.07	12	2.52	801.00	3526.00	14389	20231218	-49.20	5770	20240909	26.69	12220	-40.18	20241210	5770	26.69	20240909	14100	-48.16	20231226	5770	26.69	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
46	20241223	120916	57	100.00	KOSDAQ		N	N	N	N	N	7190	-140	5	-1.91	2042919740	284525	39.65	7260	7380	7080	9520	5140	7330	7179.69	1.03	0	4139	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	938	8.98	2.04	12	2.18	801.00	3526.00	14389	20231218	-50.03	5770	20240909	24.61	12220	-41.16	20241210	5770	24.61	20240909	14100	-49.01	20231226	5770	24.61	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
47	20241223	110916	57	100.00	KOSDAQ		N	N	N	N	N	7240	-90	5	-1.23	1896187210	264179	36.82	7260	7380	7080	9520	5140	7330	7177.20	1.03	0	8355	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	945	9.04	2.05	12	2.02	801.00	3526.00	14389	20231218	-49.68	5770	20240909	25.48	12220	-40.75	20241210	5770	25.48	20240909	14100	-48.65	20231226	5770	25.48	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
48	20241223	100910	57	100.00	KOSDAQ		N	N	N	N	N	7200	-130	5	-1.77	1215517990	169097	23.56	7260	7380	7080	9520	5140	7330	7187.62	1.03	0	16724	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	939	8.99	2.04	12	1.30	801.00	3526.00	14389	20231218	-49.96	5770	20240909	24.78	12220	-41.08	20241210	5770	24.78	20240909	14100	-48.94	20231226	5770	24.78	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
49	20241223	090914	57	100.00	KOSDAQ		N	N	N	N	N	7250	-80	5	-1.09	416236890	57438	8.00	7260	7380	7160	9520	5140	7330	7245.55	1.03	0	3515	7976	7652	7476	7152	6976	7565	7065	65	2190	500	5270	10	1	13046473	946	9.05	2.06	12	0.44	801.00	3526.00	14389	20231218	-49.61	5770	20240909	25.65	12220	-40.67	20241210	5770	25.65	20240909	14100	-48.58	20231226	5770	25.65	20240909	4.85	N	173130	500	65 억	133888	N	N	N	00	N
50	20241220	160909	57	100.00	KOSDAQ		N	N	N	N	N	7330	-290	5	-3.81	5353847540	707614	81.40	7620	7800	7300	9900	5340	7620	7566.06	0.67	0	46827	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	956	9.15	2.08	12	5.42	801.00	3526.00	14389	20231218	-49.06	5770	20240909	27.04	12220	-40.02	20241210	5770	27.04	20240909	15590	-52.98	20231220	5770	27.04	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
51	20241220	150914	57	100.00	KOSDAQ		N	N	N	N	N	7350	-270	5	-3.54	5142835480	678921	78.10	7620	7800	7300	9900	5340	7620	7575.01	0.67	0	41509	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	959	9.18	2.08	12	5.20	801.00	3526.00	14389	20231218	-48.92	5770	20240909	27.38	12220	-39.85	20241210	5770	27.38	20240909	15590	-52.85	20231220	5770	27.38	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
52	20241220	140911	57	100.00	KOSDAQ		N	N	N	N	N	7390	-230	5	-3.02	4807698650	633329	72.86	7620	7800	7310	9900	5340	7620	7591.15	0.67	0	47607	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	964	9.23	2.10	12	4.85	801.00	3526.00	14389	20231218	-48.64	5770	20240909	28.08	12220	-39.53	20241210	5770	28.08	20240909	15590	-52.60	20231220	5770	28.08	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
53	20241220	130910	57	100.00	KOSDAQ		N	N	N	N	N	7530	-90	5	-1.18	3870190680	506743	58.29	7620	7800	7460	9900	5340	7620	7637.38	0.67	0	23004	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	982	9.40	2.14	12	3.88	801.00	3526.00	14389	20231218	-47.67	5770	20240909	30.50	12220	-38.38	20241210	5770	30.50	20240909	15590	-51.70	20231220	5770	30.50	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
54	20241220	120909	57	100.00	KOSDAQ		N	N	N	N	N	7540	-80	5	-1.05	3338897330	436205	50.18	7620	7800	7530	9900	5340	7620	7654.42	0.67	0	20365	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	984	9.41	2.14	12	3.34	801.00	3526.00	14389	20231218	-47.60	5770	20240909	30.68	12220	-38.30	20241210	5770	30.68	20240909	15590	-51.64	20231220	5770	30.68	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
55	20241220	110909	57	100.00	KOSDAQ		N	N	N	N	N	7600	-20	5	-0.26	2824921510	368552	42.40	7620	7800	7540	9900	5340	7620	7664.92	0.67	0	22482	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	992	9.49	2.16	12	2.82	801.00	3526.00	14389	20231218	-47.18	5770	20240909	31.72	12220	-37.81	20241210	5770	31.72	20240909	15590	-51.25	20231220	5770	31.72	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
56	20241220	100911	57	100.00	KOSDAQ		N	N	N	N	N	7630	10	2	0.13	2298268330	299318	34.43	7620	7800	7540	9900	5340	7620	7678.35	0.67	0	27716	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	995	9.53	2.16	12	2.29	801.00	3526.00	14389	20231218	-46.97	5770	20240909	32.24	12220	-37.56	20241210	5770	32.24	20240909	15590	-51.06	20231220	5770	32.24	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
57	20241220	090912	57	100.00	KOSDAQ		N	N	N	N	N	7660	40	2	0.52	788504650	102679	11.81	7620	7800	7540	9900	5340	7620	7679.32	0.67	0	14706	8073	7846	7483	7256	6893	7960	7370	65	2280	500	5480	10	1	13046473	999	9.56	2.17	12	0.79	801.00	3526.00	14389	20231218	-46.76	5770	20240909	32.76	12220	-37.32	20241210	5770	32.76	20240909	15590	-50.87	20231220	5770	32.76	20240909	3.74	N	173130	500	65 억	87138	N	N	N	00	N
58	20241219	160908	57	100.00	KOSDAQ		N	N	N	N	N	7620	230	2	3.11	6430337230	860187	98.30	7230	7710	7120	9600	5180	7390	7475.04	1.49	0	-107258	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	994	9.51	2.16	12	6.59	801.00	3526.00	14389	20231218	-47.04	5770	20240909	32.06	12220	-37.64	20241210	5770	32.06	20240909	15750	-51.62	20231219	5770	32.06	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
59	20241219	150906	57	100.00	KOSDAQ		N	N	N	N	N	7590	200	2	2.71	6133262080	821106	93.84	7230	7710	7120	9600	5180	7390	7469.66	1.49	0	-110954	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	990	9.48	2.15	12	6.29	801.00	3526.00	14389	20231218	-47.25	5770	20240909	31.54	12220	-37.89	20241210	5770	31.54	20240909	15750	-51.81	20231219	5770	31.54	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
60	20241219	140908	57	100.00	KOSDAQ		N	N	N	N	N	7660	270	2	3.65	5494698440	736372	84.15	7230	7710	7120	9600	5180	7390	7462.00	1.49	0	-122216	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	999	9.56	2.17	12	5.64	801.00	3526.00	14389	20231218	-46.76	5770	20240909	32.76	12220	-37.32	20241210	5770	32.76	20240909	15750	-51.37	20231219	5770	32.76	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
61	20241219	130907	57	100.00	KOSDAQ		N	N	N	N	N	7540	150	2	2.03	4052645420	546819	62.49	7230	7600	7120	9600	5180	7390	7411.37	1.49	0	-92904	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	984	9.41	2.14	12	4.19	801.00	3526.00	14389	20231218	-47.60	5770	20240909	30.68	12220	-38.30	20241210	5770	30.68	20240909	15750	-52.13	20231219	5770	30.68	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
62	20241219	120909	57	100.00	KOSDAQ		N	N	N	N	N	7530	140	2	1.89	3480698370	470347	53.75	7230	7600	7120	9600	5180	7390	7400.31	1.49	0	-89376	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	982	9.40	2.14	12	3.61	801.00	3526.00	14389	20231218	-47.67	5770	20240909	30.50	12220	-38.38	20241210	5770	30.50	20240909	15750	-52.19	20231219	5770	30.50	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
63	20241219	110906	57	100.00	KOSDAQ		N	N	N	N	N	7350	-40	5	-0.54	1869048490	255873	29.24	7230	7440	7120	9600	5180	7390	7304.08	1.49	0	-63819	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	959	9.18	2.08	12	1.96	801.00	3526.00	14389	20231218	-48.92	5770	20240909	27.38	12220	-39.85	20241210	5770	27.38	20240909	15750	-53.33	20231219	5770	27.38	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
64	20241219	100858	57	100.00	KOSDAQ		N	N	N	N	N	7340	-50	5	-0.68	1364308370	187469	21.42	7230	7390	7120	9600	5180	7390	7276.59	1.49	0	-31977	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	958	9.16	2.08	12	1.44	801.00	3526.00	14389	20231218	-48.99	5770	20240909	27.21	12220	-39.93	20241210	5770	27.21	20240909	15750	-53.40	20231219	5770	27.21	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
65	20241219	090908	57	100.00	KOSDAQ		N	N	N	N	N	7310	-80	5	-1.08	542693980	75091	8.58	7230	7330	7120	9600	5180	7390	7223.78	1.49	0	-10524	7876	7632	7336	7092	6796	7755	7215	65	2210	500	5320	10	1	13046473	954	9.13	2.07	12	0.58	801.00	3526.00	14389	20231218	-49.20	5770	20240909	26.69	12220	-40.18	20241210	5770	26.69	20240909	15750	-53.59	20231219	5770	26.69	20240909	3.80	N	173130	500	65 억	194517	N	N	N	00	N
66	20241218	160903	57	100.00	KOSDAQ		N	N	N	N	N	7390	150	2	2.07	6325606160	858308	40.78	7180	7580	7040	9410	5070	7240	7370.04	0.78	0	93448	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	964	9.23	2.10	12	6.58	801.00	3526.00	14389	20231218	-48.64	5770	20240909	28.08	12220	-39.53	20241210	5770	28.08	20240909	15830	-53.32	20231218	5770	28.08	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
67	20241218	150907	57	100.00	KOSDAQ		N	N	N	N	N	7430	190	2	2.62	5986877740	812587	38.60	7180	7580	7040	9410	5070	7240	7367.90	0.78	0	87865	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	969	9.28	2.11	12	6.23	801.00	3526.00	14389	20231218	-48.36	5770	20240909	28.77	12220	-39.20	20241210	5770	28.77	20240909	15830	-53.06	20231218	5770	28.77	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
68	20241218	140905	57	100.00	KOSDAQ		N	N	N	N	N	7470	230	2	3.18	5376741330	730430	34.70	7180	7580	7040	9410	5070	7240	7361.30	0.78	0	78298	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	975	9.33	2.12	12	5.60	801.00	3526.00	14389	20231218	-48.09	5770	20240909	29.46	12220	-38.87	20241210	5770	29.46	20240909	15830	-52.81	20231218	5770	29.46	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
69	20241218	130907	57	100.00	KOSDAQ		N	N	N	N	N	7500	260	2	3.59	5018878890	682309	32.41	7180	7580	7040	9410	5070	7240	7355.97	0.78	0	66568	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	978	9.36	2.13	12	5.23	801.00	3526.00	14389	20231218	-47.88	5770	20240909	29.98	12220	-38.63	20241210	5770	29.98	20240909	15830	-52.62	20231218	5770	29.98	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
70	20241218	120858	57	100.00	KOSDAQ		N	N	N	N	N	7480	240	2	3.31	4568070450	621674	29.53	7180	7580	7040	9410	5070	7240	7348.26	0.78	0	60602	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	976	9.34	2.12	12	4.77	801.00	3526.00	14389	20231218	-48.02	5770	20240909	29.64	12220	-38.79	20241210	5770	29.64	20240909	15830	-52.75	20231218	5770	29.64	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
71	20241218	110906	57	100.00	KOSDAQ		N	N	N	N	N	7520	280	2	3.87	3523761150	482784	22.94	7180	7550	7040	9410	5070	7240	7299.01	0.78	0	52774	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	981	9.39	2.13	12	3.70	801.00	3526.00	14389	20231218	-47.74	5770	20240909	30.33	12220	-38.46	20241210	5770	30.33	20240909	15830	-52.50	20231218	5770	30.33	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
72	20241218	100906	57	100.00	KOSDAQ		N	N	N	N	N	7300	60	2	0.83	2059867160	286272	13.60	7180	7390	7040	9410	5070	7240	7195.27	0.78	0	24459	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	952	9.11	2.07	12	2.19	801.00	3526.00	14389	20231218	-49.27	5770	20240909	26.52	12220	-40.26	20241210	5770	26.52	20240909	15830	-53.89	20231218	5770	26.52	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
73	20241218	090909	57	100.00	KOSDAQ		N	N	N	N	N	7200	-40	5	-0.55	469472900	65171	3.10	7180	7300	7110	9410	5070	7240	7202.91	0.78	0	-8500	8033	7636	7253	6856	6473	7835	7055	65	2170	500	5210	10	1	13046473	939	8.99	2.04	12	0.50	801.00	3526.00	14389	20231218	-49.96	5770	20240909	24.78	12220	-41.08	20241210	5770	24.78	20240909	15830	-54.52	20231218	5770	24.78	20240909	4.64	N	173130	500	65 억	101886	N	N	N	00	N
74	20241217	160902	57	100.00	KOSDAQ		N	N	N	N	N	7240	180	2	2.55	15200369360	2087058	27.35	7040	7650	6870	9170	4950	7060	7283.29	0.62	0	18425	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	945	9.04	2.05	12	16.00	801.00	3526.00	14389	20231218	-49.68	5770	20240909	25.48	12220	-40.75	20241210	5770	25.48	20240909	15830	-54.26	20231218	5770	25.48	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
75	20241217	150905	57	100.00	KOSDAQ		N	N	N	N	N	7290	230	2	3.26	14939597520	2051121	26.88	7040	7650	6870	9170	4950	7060	7283.69	0.62	0	17769	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	951	9.10	2.07	12	15.72	801.00	3526.00	14389	20231218	-49.34	5770	20240909	26.34	12220	-40.34	20241210	5770	26.34	20240909	15830	-53.95	20231218	5770	26.34	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
76	20241217	140857	57	100.00	KOSDAQ		N	N	N	N	N	7400	340	2	4.82	13942870810	1914816	25.10	7040	7650	6870	9170	4950	7060	7281.64	0.62	0	-7313	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	965	9.24	2.10	12	14.68	801.00	3526.00	14389	20231218	-48.57	5770	20240909	28.25	12220	-39.44	20241210	5770	28.25	20240909	15830	-53.25	20231218	5770	28.25	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
77	20241217	130853	57	100.00	KOSDAQ		N	N	N	N	N	7360	300	2	4.25	9683493360	1346918	17.65	7040	7460	6870	9170	4950	7060	7189.43	0.62	0	-2850	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	960	9.19	2.09	12	10.32	801.00	3526.00	14389	20231218	-48.85	5770	20240909	27.56	12220	-39.77	20241210	5770	27.56	20240909	15830	-53.51	20231218	5770	27.56	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
78	20241217	120839	57	100.00	KOSDAQ		N	N	N	N	N	7270	210	2	2.97	7396147600	1036226	13.58	7040	7340	6870	9170	4950	7060	7137.63	0.62	0	-4845	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	948	9.08	2.06	12	7.94	801.00	3526.00	14389	20231218	-49.48	5770	20240909	26.00	12220	-40.51	20241210	5770	26.00	20240909	15830	-54.07	20231218	5770	26.00	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
79	20241217	110843	57	100.00	KOSDAQ		N	N	N	N	N	7120	60	2	0.85	6493429020	911259	11.94	7040	7340	6870	9170	4950	7060	7125.82	0.62	0	-36569	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	929	8.89	2.02	12	6.98	801.00	3526.00	14389	20231218	-50.52	5770	20240909	23.40	12220	-41.73	20241210	5770	23.40	20240909	15830	-55.02	20231218	5770	23.40	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
80	20241217	100855	57	100.00	KOSDAQ		N	N	N	N	N	7080	20	2	0.28	3896522310	550694	7.22	7040	7210	6870	9170	4950	7060	7075.68	0.62	0	-52211	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	924	8.84	2.01	12	4.22	801.00	3526.00	14389	20231218	-50.80	5770	20240909	22.70	12220	-42.06	20241210	5770	22.70	20240909	15830	-55.27	20231218	5770	22.70	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
81	20241217	090903	57	100.00	KOSDAQ		N	N	N	N	N	7040	-20	5	-0.28	889460140	127718	1.67	7040	7060	6870	9170	4950	7060	6963.79	0.62	0	-11118	8700	7880	7210	6390	5720	8290	6800	65	2110	500	5080	10	1	13046473	918	8.79	2.00	12	0.98	801.00	3526.00	14389	20231218	-51.07	5770	20240909	22.01	12220	-42.39	20241210	5770	22.01	20240909	15830	-55.53	20231218	5770	22.01	20240909	4.94	N	173130	500	65 억	81394	N	N	N	00	N
82	20241216	160854	57	100.00	KOSDAQ		N	N	N	N	N	7060	-1900	5	-21.21	55061458210	7580527	352.36	7020	8030	6540	11640	6280	8960	7263.63	2.17	0	-199619	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	921	8.81	2.00	12	58.10	801.00	3526.00	14389	20231218	-50.93	5770	20240909	22.36	12220	-42.23	20241210	5770	22.36	20240909	15830	-55.40	20231218	5770	22.36	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
83	20241216	150903	57	100.00	KOSDAQ		N	N	N	N	N	7050	-1910	5	-21.32	54235942200	7463287	346.91	7020	8030	6540	11640	6280	8960	7266.94	2.17	0	-237336	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	920	8.80	2.00	12	57.21	801.00	3526.00	14389	20231218	-51.00	5770	20240909	22.18	12220	-42.31	20241210	5770	22.18	20240909	15830	-55.46	20231218	5770	22.18	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
84	20241216	140902	57	100.00	KOSDAQ		N	N	N	N	N	7110	-1850	5	-20.65	52794095850	7259044	337.42	7020	8030	6540	11640	6280	8960	7272.77	2.17	0	-256265	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	928	8.88	2.02	12	55.64	801.00	3526.00	14389	20231218	-50.59	5770	20240909	23.22	12220	-41.82	20241210	5770	23.22	20240909	15830	-55.09	20231218	5770	23.22	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
85	20241216	130904	57	100.00	KOSDAQ		N	N	N	N	N	7290	-1670	5	-18.64	50866907070	6989548	324.89	7020	8030	6540	11640	6280	8960	7277.47	2.17	0	-273670	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	951	9.10	2.07	12	53.57	801.00	3526.00	14389	20231218	-49.34	5770	20240909	26.34	12220	-40.34	20241210	5770	26.34	20240909	15830	-53.95	20231218	5770	26.34	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
86	20241216	120903	57	100.00	KOSDAQ		N	N	N	N	N	7400	-1560	5	-17.41	49218480430	6766245	314.51	7020	8030	6540	11640	6280	8960	7274.02	2.17	0	-273512	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	965	9.24	2.10	12	51.86	801.00	3526.00	14389	20231218	-48.57	5770	20240909	28.25	12220	-39.44	20241210	5770	28.25	20240909	15830	-53.25	20231218	5770	28.25	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
87	20241216	110902	57	100.00	KOSDAQ		N	N	N	N	N	7370	-1590	5	-17.75	31251436360	4427166	205.78	7020	7480	6540	11640	6280	8960	7058.84	2.17	0	-177236	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	962	9.20	2.09	12	33.93	801.00	3526.00	14389	20231218	-48.78	5770	20240909	27.73	12220	-39.69	20241210	5770	27.73	20240909	15830	-53.44	20231218	5770	27.73	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
88	20241216	100902	57	100.00	KOSDAQ		N	N	N	N	N	6910	-2050	5	-22.88	11694738120	1659833	77.15	7020	7450	6810	11640	6280	8960	7045.25	2.17	0	-187973	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	902	8.63	1.96	12	12.72	801.00	3526.00	14389	20231218	-51.98	5770	20240909	19.76	12220	-43.45	20241210	5770	19.76	20240909	15830	-56.35	20231218	5770	19.76	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
89	20241216	090903	57	100.00	KOSDAQ		N	N	N	N	N	7080	-1880	5	-20.98	4900294210	688398	32.00	7020	7450	6850	11640	6280	8960	7117.29	2.17	0	-13074	9873	9416	8793	8336	7713	9645	8565	65	2680	500	6450	10	1	13046473	924	8.84	2.01	12	5.28	801.00	3526.00	14389	20231218	-50.80	5770	20240909	22.70	12220	-42.06	20241210	5770	22.70	20240909	15830	-55.27	20231218	5770	22.70	20240909	5.93	N	173130	500	65 억	282622	N	N	N	00	N
90	20241213	160855	57	100.00	KOSDAQ		N	N	N	N	N	8960	100	2	1.13	18651690550	2125482	38.94	8860	9250	8170	11510	6210	8860	8774.83	0.97	0	156907	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1169	11.19	2.54	12	16.29	801.00	3526.00	14389	20231218	-37.73	5770	20240909	55.29	12220	-26.68	20241210	5770	55.29	20240909	15830	-43.40	20231218	5770	55.29	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
91	20241213	150900	57	100.00	KOSDAQ		N	N	N	N	N	8930	70	2	0.79	17947157670	2046806	37.50	8860	9250	8170	11510	6210	8860	8768.36	0.97	0	160434	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1165	11.15	2.53	12	15.69	801.00	3526.00	14389	20231218	-37.94	5770	20240909	54.77	12220	-26.92	20241210	5770	54.77	20240909	15830	-43.59	20231218	5770	54.77	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
92	20241213	140900	57	100.00	KOSDAQ		N	N	N	N	N	9120	260	2	2.93	16299466120	1864533	34.16	8860	9250	8170	11510	6210	8860	8741.83	0.97	0	143906	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1190	11.39	2.59	12	14.29	801.00	3526.00	14389	20231218	-36.62	5770	20240909	58.06	12220	-25.37	20241210	5770	58.06	20240909	15830	-42.39	20231218	5770	58.06	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
93	20241213	130900	57	100.00	KOSDAQ		N	N	N	N	N	9010	150	2	1.69	14964991840	1718067	31.48	8860	9250	8170	11510	6210	8860	8710.35	0.97	0	100183	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1175	11.25	2.56	12	13.17	801.00	3526.00	14389	20231218	-37.38	5770	20240909	56.15	12220	-26.27	20241210	5770	56.15	20240909	15830	-43.08	20231218	5770	56.15	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
94	20241213	120901	57	100.00	KOSDAQ		N	N	N	N	N	9010	150	2	1.69	11203163560	1304708	23.90	8860	9110	8170	11510	6210	8860	8586.67	0.97	0	66920	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1175	11.25	2.56	12	10.00	801.00	3526.00	14389	20231218	-37.38	5770	20240909	56.15	12220	-26.27	20241210	5770	56.15	20240909	15830	-43.08	20231218	5770	56.15	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
95	20241213	110858	57	100.00	KOSDAQ		N	N	N	N	N	8720	-140	5	-1.58	7892914030	931224	17.06	8860	8900	8170	11510	6210	8860	8475.76	0.97	0	33769	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1138	10.89	2.47	12	7.14	801.00	3526.00	14389	20231218	-39.40	5770	20240909	51.13	12220	-28.64	20241210	5770	51.13	20240909	15830	-44.91	20231218	5770	51.13	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
96	20241213	100850	57	100.00	KOSDAQ		N	N	N	N	N	8400	-460	5	-5.19	6133149840	726521	13.31	8860	8900	8170	11510	6210	8860	8441.68	0.97	0	-10848	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1096	10.49	2.38	12	5.57	801.00	3526.00	14389	20231218	-41.62	5770	20240909	45.58	12220	-31.26	20241210	5770	45.58	20240909	15830	-46.94	20231218	5770	45.58	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
97	20241213	090901	57	100.00	KOSDAQ		N	N	N	N	N	8410	-450	5	-5.08	2571576460	299194	5.48	8860	8900	8320	11510	6210	8860	8594.81	0.97	0	-41165	10940	9900	9290	8250	7640	9595	7945	65	2650	500	6370	10	1	13046473	1097	10.50	2.39	12	2.29	801.00	3526.00	14389	20231218	-41.55	5770	20240909	45.75	12220	-31.18	20241210	5770	45.75	20240909	15830	-46.87	20231218	5770	45.75	20240909	7.50	N	173130	500	65 억	126122	N	N	N	00	N
98	20241212	160901	57	100.00	KOSDAQ		N	N	N	N	N	8860	-680	5	-7.13	51756749710	5417290	193.99	9700	10330	8680	12400	6680	9540	9554.25	0.69	0	36230	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1156	11.06	2.51	12	41.52	801.00	3526.00	14389	20231218	-38.43	5770	20240909	53.55	12220	-27.50	20241210	5770	53.55	20240909	15830	-44.03	20231218	5770	53.55	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
99	20241212	150854	57	100.00	KOSDAQ		N	N	N	N	N	8770	-770	5	-8.07	51019344090	5333771	191.00	9700	10330	8680	12400	6680	9540	9565.37	0.69	0	22297	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1144	10.95	2.49	12	40.88	801.00	3526.00	14389	20231218	-39.05	5770	20240909	51.99	12220	-28.23	20241210	5770	51.99	20240909	15830	-44.60	20231218	5770	51.99	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
100	20241212	140853	57	100.00	KOSDAQ		N	N	N	N	N	8870	-670	5	-7.02	47731259000	4959060	177.58	9700	10330	8740	12400	6680	9540	9625.15	0.69	0	-34611	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1157	11.07	2.52	12	38.01	801.00	3526.00	14389	20231218	-38.36	5770	20240909	53.73	12220	-27.41	20241210	5770	53.73	20240909	15830	-43.97	20231218	5770	53.73	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
101	20241212	130841	57	100.00	KOSDAQ		N	N	N	N	N	9190	-350	5	-3.67	45953782170	4762173	170.53	9700	10330	8740	12400	6680	9540	9649.87	0.69	0	-44131	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1199	11.47	2.61	12	36.50	801.00	3526.00	14389	20231218	-36.13	5770	20240909	59.27	12220	-24.80	20241210	5770	59.27	20240909	15830	-41.95	20231218	5770	59.27	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
102	20241212	120837	57	100.00	KOSDAQ		N	N	N	N	N	8860	-680	5	-7.13	43110248550	4449762	159.35	9700	10330	8740	12400	6680	9540	9688.39	0.69	0	-51736	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1156	11.06	2.51	12	34.11	801.00	3526.00	14389	20231218	-38.43	5770	20240909	53.55	12220	-27.50	20241210	5770	53.55	20240909	15830	-44.03	20231218	5770	53.55	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
103	20241212	110848	57	100.00	KOSDAQ		N	N	N	N	N	9490	-50	5	-0.52	36089645900	3685112	131.96	9700	10330	9120	12400	6680	9540	9793.72	0.69	0	-18854	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1238	11.85	2.69	12	28.25	801.00	3526.00	14389	20231218	-34.05	5770	20240909	64.47	12220	-22.34	20241210	5770	64.47	20240909	15830	-40.05	20231218	5770	64.47	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
104	20241212	100847	57	100.00	KOSDAQ		N	N	N	N	N	9200	-340	5	-3.56	24410629390	2482910	88.91	9700	10330	9130	12400	6680	9540	9832.07	0.69	0	-46190	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1200	11.49	2.61	12	19.03	801.00	3526.00	14389	20231218	-36.06	5770	20240909	59.45	12220	-24.71	20241210	5770	59.45	20240909	15830	-41.88	20231218	5770	59.45	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
105	20241212	090854	57	100.00	KOSDAQ		N	N	N	N	N	9950	410	2	4.30	5610850630	564285	20.21	9700	10200	9650	12400	6680	9540	9947.06	0.69	0	62550	11226	10382	9896	9052	8566	10140	8810	65	2860	500	6860	10	1	13046473	1298	12.42	2.82	12	4.33	801.00	3526.00	14389	20231218	-30.85	5770	20240909	72.44	12220	-18.58	20241210	5770	72.44	20240909	15830	-37.14	20231218	5770	72.44	20240909	7.27	N	173130	500	65 억	89955	N	N	N	00	N
106	20241211	160847	54	100.00	KOSDAQ		N	N	N	N	N	9540	-1240	5	-11.50	26777314800	2702113	18.86	10530	10740	9410	14010	7550	10780	9909.43	1.16	0	-62374	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1245	11.91	2.71	12	20.71	801.00	3526.00	14480	20231204	-34.12	5770	20240909	65.34	12220	-21.93	20241210	5770	65.34	20240909	15830	-39.73	20231218	5770	65.34	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
107	20241211	150825	54	100.00	KOSDAQ		N	N	N	N	N	9540	-1240	5	-11.50	25658550730	2584749	18.04	10530	10740	9410	14010	7550	10780	9925.70	1.16	0	-92630	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1245	11.91	2.71	12	19.81	801.00	3526.00	14480	20231204	-34.12	5770	20240909	65.34	12220	-21.93	20241210	5770	65.34	20240909	15830	-39.73	20231218	5770	65.34	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
108	20241211	140854	54	100.00	KOSDAQ		N	N	N	N	N	9580	-1200	5	-11.13	24036072490	2415561	16.86	10530	10740	9410	14010	7550	10780	9949.26	1.16	0	-78354	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1250	11.96	2.72	12	18.52	801.00	3526.00	14480	20231204	-33.84	5770	20240909	66.03	12220	-21.60	20241210	5770	66.03	20240909	15830	-39.48	20231218	5770	66.03	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
109	20241211	130856	54	100.00	KOSDAQ		N	N	N	N	N	9550	-1230	5	-11.41	22833733560	2290617	15.99	10530	10740	9410	14010	7550	10780	9967.08	1.16	0	-37108	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1246	11.92	2.71	12	17.56	801.00	3526.00	14480	20231204	-34.05	5770	20240909	65.51	12220	-21.85	20241210	5770	65.51	20240909	15830	-39.67	20231218	5770	65.51	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
110	20241211	120857	54	100.00	KOSDAQ		N	N	N	N	N	9630	-1150	5	-10.67	21438282810	2145042	14.97	10530	10740	9410	14010	7550	10780	9993.00	1.16	0	-5658	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1256	12.02	2.73	12	16.44	801.00	3526.00	14480	20231204	-33.49	5770	20240909	66.90	12220	-21.19	20241210	5770	66.90	20240909	15830	-39.17	20231218	5770	66.90	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
111	20241211	110853	54	100.00	KOSDAQ		N	N	N	N	N	9480	-1300	5	-12.06	18860480740	1874828	13.09	10530	10740	9480	14010	7550	10780	10058.44	1.16	0	38506	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1237	11.84	2.69	12	14.37	801.00	3526.00	14480	20231204	-34.53	5770	20240909	64.30	12220	-22.42	20241210	5770	64.30	20240909	15830	-40.11	20231218	5770	64.30	20240909	7.12	N	173130	500	65 억	151885	Y	N	N	01	N
112	20241211	100855	54	100.00	KOSDAQ		N	N	N	N	N	10040	-740	5	-6.86	13325128690	1304402	9.11	10530	10740	9800	14010	7550	10780	10213.92	1.16	0	71187	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1310	12.53	2.85	12	10.00	801.00	3526.00	14480	20231204	-30.66	5770	20240909	74.00	12220	-17.84	20241210	5770	74.00	20240909	15830	-36.58	20231218	5770	74.00	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
113	20241211	090859	54	100.00	KOSDAQ		N	N	N	N	N	10320	-460	5	-4.27	4694163940	447910	3.13	10530	10740	10220	14010	7550	10780	10477.69	1.16	0	54591	13586	12182	10816	9412	8046	12885	10115	65	3230	500	7760	10	1	13046473	1346	12.88	2.93	12	3.43	801.00	3526.00	14480	20231204	-28.73	5770	20240909	78.86	12220	-15.55	20241210	5770	78.86	20240909	15830	-34.81	20231218	5770	78.86	20240909	7.12	N	173130	500	65 억	151885	N	N	N	01	N
114	20241210	160848	57	100.00	KOSDAQ		N	N	N	N	N	10780	810	2	8.12	155678132990	14251850	124.05	9490	12220	9450	12960	6980	9970	10923.70	0.35	0	107043	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1406	13.46	3.06	12	109.24	801.00	3526.00	14571	20231201	-26.02	5770	20240909	86.83	12220	-11.78	20241210	5770	86.83	20240909	15830	-31.90	20231218	5770	86.83	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
115	20241210	150849	57	100.00	KOSDAQ		N	N	N	N	N	10850	880	2	8.83	152838156150	13988175	121.75	9490	12220	9450	12960	6980	9970	10926.48	0.35	0	69442	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1416	13.55	3.08	12	107.22	801.00	3526.00	14571	20231201	-25.54	5770	20240909	88.04	12220	-11.21	20241210	5770	88.04	20240909	15830	-31.46	20231218	5770	88.04	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
116	20241210	140848	57	100.00	KOSDAQ		N	N	N	N	N	11040	1070	2	10.73	142599869410	13055911	113.64	9490	12220	9450	12960	6980	9970	10922.50	0.35	0	65882	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1440	13.78	3.13	12	100.07	801.00	3526.00	14571	20231201	-24.23	5770	20240909	91.33	12220	-9.66	20241210	5770	91.33	20240909	15830	-30.26	20231218	5770	91.33	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
117	20241210	130849	57	100.00	KOSDAQ		N	N	N	N	N	10660	690	2	6.92	134191392070	12276322	106.85	9490	12220	9450	12960	6980	9970	10931.19	0.35	0	-27035	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1391	13.31	3.02	12	94.10	801.00	3526.00	14571	20231201	-26.84	5770	20240909	84.75	12220	-12.77	20241210	5770	84.75	20240909	15830	-32.66	20231218	5770	84.75	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
118	20241210	120848	57	100.00	KOSDAQ		N	N	N	N	N	11950	1980	2	19.86	94129894440	8703341	75.75	9490	12220	9450	12960	6980	9970	10815.72	0.35	0	-9272	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1559	14.92	3.39	12	66.71	801.00	3526.00	14571	20231201	-17.99	5770	20240909	107.11	12220	-2.21	20241210	5770	107.11	20240909	15830	-24.51	20231218	5770	107.11	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
119	20241210	110848	57	100.00	KOSDAQ		N	N	N	N	N	10290	320	2	3.21	31386329790	3105415	27.03	9490	10530	9450	12960	6980	9970	10107.12	0.35	0	35917	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1342	12.85	2.92	12	23.80	801.00	3526.00	14571	20231201	-29.38	5770	20240909	78.34	12200	-15.66	20240102	5770	78.34	20240909	15830	-35.00	20231218	5770	78.34	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
120	20241210	100848	57	100.00	KOSDAQ		N	N	N	N	N	10210	240	2	2.41	26987598720	2674375	23.28	9490	10530	9450	12960	6980	9970	10091.34	0.35	0	29248	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1332	12.75	2.90	12	20.50	801.00	3526.00	14571	20231201	-29.93	5770	20240909	76.95	12200	-16.31	20240102	5770	76.95	20240909	15830	-35.50	20231218	5770	76.95	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
121	20241210	090854	57	100.00	KOSDAQ		N	N	N	N	N	9780	-190	5	-1.91	3984252060	412514	3.59	9490	9890	9450	12960	6980	9970	9655.77	0.35	0	33809	12343	11156	10303	9116	8263	11750	9710	65	2990	500	7170	10	1	13046473	1276	12.21	2.77	12	3.16	801.00	3526.00	14571	20231201	-32.88	5770	20240909	69.50	12200	-19.84	20240102	5770	69.50	20240909	15830	-38.22	20231218	5770	69.50	20240909	6.41	N	173130	500	65 억	45057	N	N	N	00	N
122	20241209	160845	57	100.00	KOSDAQ		N	N	N	N	N	9970	-150	5	-1.48	118920046940	11353987	79.57	9740	11490	9450	13150	7090	10120	10474.88	0.62	0	-41817	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1301	12.45	2.83	12	87.03	801.00	3526.00	14571	20231201	-31.58	5770	20240909	72.79	12200	-18.28	20240102	5770	72.79	20240909	15830	-37.02	20231218	5770	72.79	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
123	20241209	150846	57	100.00	KOSDAQ		N	N	N	N	N	9660	-460	5	-4.55	114726892510	10931059	76.61	9740	11490	9450	13150	7090	10120	10496.31	0.62	0	-29643	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1260	12.06	2.74	12	83.79	801.00	3526.00	14571	20231201	-33.70	5770	20240909	67.42	12200	-20.82	20240102	5770	67.42	20240909	15830	-38.98	20231218	5770	67.42	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
124	20241209	140847	57	100.00	KOSDAQ		N	N	N	N	N	9790	-330	5	-3.26	109413339090	10380079	72.75	9740	11490	9500	13150	7090	10120	10541.67	0.62	0	-49470	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1277	12.22	2.78	12	79.56	801.00	3526.00	14571	20231201	-32.81	5770	20240909	69.67	12200	-19.75	20240102	5770	69.67	20240909	15830	-38.16	20231218	5770	69.67	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
125	20241209	130850	57	100.00	KOSDAQ		N	N	N	N	N	10110	-10	5	-0.10	106436712850	10079507	70.64	9740	11490	9500	13150	7090	10120	10560.75	0.62	0	-36425	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1319	12.62	2.87	12	77.26	801.00	3526.00	14571	20231201	-30.62	5770	20240909	75.22	12200	-17.13	20240102	5770	75.22	20240909	15830	-36.13	20231218	5770	75.22	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
126	20241209	120845	57	100.00	KOSDAQ		N	N	N	N	N	10140	20	2	0.20	95474954100	8969156	62.86	9740	11490	9500	13150	7090	10120	10646.20	0.62	0	-74174	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1323	12.66	2.88	12	68.75	801.00	3526.00	14571	20231201	-30.41	5770	20240909	75.74	12200	-16.89	20240102	5770	75.74	20240909	15830	-35.94	20231218	5770	75.74	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
127	20241209	110847	57	100.00	KOSDAQ		N	N	N	N	N	10440	320	2	3.16	91381008850	8571334	60.07	9740	11490	9500	13150	7090	10120	10662.74	0.62	0	-74274	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1362	13.03	2.96	12	65.70	801.00	3526.00	14571	20231201	-28.35	5770	20240909	80.94	12200	-14.43	20240102	5770	80.94	20240909	15830	-34.05	20231218	5770	80.94	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
128	20241209	100845	57	100.00	KOSDAQ		N	N	N	N	N	10660	540	2	5.34	77281424510	7215766	50.57	9740	11490	9500	13150	7090	10120	10712.03	0.62	0	-76350	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1391	13.31	3.02	12	55.31	801.00	3526.00	14571	20231201	-26.84	5770	20240909	84.75	12200	-12.62	20240102	5770	84.75	20240909	15830	-32.66	20231218	5770	84.75	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
129	20241209	090840	57	100.00	KOSDAQ		N	N	N	N	N	10190	70	2	0.69	11447115910	1136078	7.96	9740	10420	9500	13150	7090	10120	10075.05	0.62	0	-31565	12360	11240	10070	8950	7780	11800	9510	65	3030	500	7280	10	1	13046473	1329	12.72	2.89	12	8.71	801.00	3526.00	14571	20231201	-30.07	5770	20240909	76.60	12200	-16.48	20240102	5770	76.60	20240909	15830	-35.63	20231218	5770	76.60	20240909	6.03	N	173130	500	65 억	81363	N	N	N	00	N
130	20241206	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	1290	2	14.61	145849865760	14119477	150.91	9170	11190	8900	11470	6190	8830	10330.70	0.87	0	-26905	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1320	12.63	2.87	12	108.22	801.00	3526.00	14571	20231201	-30.55	5770	20240909	75.39	12200	-17.05	20240102	5770	75.39	20240909	15830	-36.07	20231218	5770	75.39	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
131	20241206	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	1280	2	14.50	142861383330	13824800	147.76	9170	11190	8900	11470	6190	8830	10334.56	0.87	0	-53852	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1319	12.62	2.87	12	105.97	801.00	3526.00	14571	20231201	-30.62	5770	20240909	75.22	12200	-17.13	20240102	5770	75.22	20240909	15830	-36.13	20231218	5770	75.22	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
132	20241206	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	1500	2	16.99	131330168080	12700596	135.74	9170	11190	8900	11470	6190	8830	10341.40	0.87	0	-82385	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1348	12.90	2.93	12	97.35	801.00	3526.00	14571	20231201	-29.11	5770	20240909	79.03	12200	-15.33	20240102	5770	79.03	20240909	15830	-34.74	20231218	5770	79.03	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
133	20241206	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	1460	2	16.53	121301169590	11706451	125.12	9170	11190	8900	11470	6190	8830	10362.93	0.87	0	-97642	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1342	12.85	2.92	12	89.73	801.00	3526.00	14571	20231201	-29.38	5770	20240909	78.34	12200	-15.66	20240102	5770	78.34	20240909	15830	-35.00	20231218	5770	78.34	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
134	20241206	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	1690	2	19.14	111566395480	10776812	115.18	9170	11190	8900	11470	6190	8830	10353.56	0.87	0	-85677	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1372	13.13	2.98	12	82.60	801.00	3526.00	14571	20231201	-27.80	5770	20240909	82.32	12200	-13.77	20240102	5770	82.32	20240909	15830	-33.54	20231218	5770	82.32	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
135	20241206	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	1820	2	20.61	101053283640	9773689	104.46	9170	11190	8900	11470	6190	8830	10340.53	0.87	0	-88691	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1389	13.30	3.02	12	74.91	801.00	3526.00	14571	20231201	-26.91	5770	20240909	84.58	12200	-12.70	20240102	5770	84.58	20240909	15830	-32.72	20231218	5770	84.58	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
136	20241206	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	2050	2	23.22	84911450030	8277222	88.47	9170	11190	8900	11470	6190	8830	10259.80	0.87	0	-97818	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1419	13.58	3.09	12	63.44	801.00	3526.00	14571	20231201	-25.33	5770	20240909	88.56	12200	-10.82	20240102	5770	88.56	20240909	15830	-31.27	20231218	5770	88.56	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
137	20241206	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	350	2	3.96	3674534970	404182	4.32	9170	9290	8900	11470	6190	8830	9096.45	0.87	0	11265	10696	9762	8786	7852	6876	10230	8320	65	2640	500	6350	10	1	13046473	1198	11.46	2.60	12	3.10	801.00	3526.00	14571	20231201	-37.00	5770	20240909	59.10	12200	-24.75	20240102	5770	59.10	20240909	15830	-42.01	20231218	5770	59.10	20240909	5.88	N	173130	500	65 억	113693	N	N	N	00	N
138	20241205	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	180	2	2.08	82973448400	9285240	299.19	7900	9720	7810	11240	6060	8650	8936.16	0.65	0	15528	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1152	11.02	2.50	12	71.17	801.00	3526.00	14571	20231201	-39.40	5770	20240909	53.03	12200	-27.62	20240102	5770	53.03	20240909	15830	-44.22	20231218	5770	53.03	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
139	20241205	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	480	2	5.55	80248309220	8983515	289.47	7900	9720	7810	11240	6060	8650	8932.93	0.65	0	-2379	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1191	11.40	2.59	12	68.86	801.00	3526.00	14571	20231201	-37.34	5770	20240909	58.23	12200	-25.16	20240102	5770	58.23	20240909	15830	-42.32	20231218	5770	58.23	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
140	20241205	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	130	2	1.50	73757459920	8259062	266.12	7900	9720	7810	11240	6060	8650	8930.58	0.65	0	-65448	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1145	10.96	2.49	12	63.30	801.00	3526.00	14571	20231201	-39.74	5770	20240909	52.17	12200	-28.03	20240102	5770	52.17	20240909	15830	-44.54	20231218	5770	52.17	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
141	20241205	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	260	2	3.01	71210455710	7969378	256.79	7900	9720	7810	11240	6060	8650	8935.61	0.65	0	-33236	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1162	11.12	2.53	12	61.08	801.00	3526.00	14571	20231201	-38.85	5770	20240909	54.42	12200	-26.97	20240102	5770	54.42	20240909	15830	-43.71	20231218	5770	54.42	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
142	20241205	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	240	2	2.77	66122134170	7391132	238.16	7900	9720	7810	11240	6060	8650	8946.25	0.65	0	1524	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1160	11.10	2.52	12	56.65	801.00	3526.00	14571	20231201	-38.99	5770	20240909	54.07	12200	-27.13	20240102	5770	54.07	20240909	15830	-43.84	20231218	5770	54.07	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
143	20241205	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	120	2	1.39	57804025420	6470529	208.49	7900	9720	7810	11240	6060	8650	8933.55	0.65	0	-50707	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1144	10.95	2.49	12	49.60	801.00	3526.00	14571	20231201	-39.81	5770	20240909	51.99	12200	-28.11	20240102	5770	51.99	20240909	15830	-44.60	20231218	5770	51.99	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
144	20241205	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	40	2	0.46	52048281780	5813746	187.33	7900	9720	7810	11240	6060	8650	8952.77	0.65	0	-32742	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1134	10.85	2.46	12	44.56	801.00	3526.00	14571	20231201	-40.36	5770	20240909	50.61	12200	-28.77	20240102	5770	50.61	20240909	15830	-45.10	20231218	5770	50.61	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
145	20241205	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	-230	5	-2.66	6322169150	772503	24.89	7900	8520	7810	11240	6060	8650	8182.36	0.65	0	137310	9550	9100	8200	7750	6850	9325	7975	65	2590	500	6220	10	1	13046473	1099	10.51	2.39	12	5.92	801.00	3526.00	14571	20231201	-42.21	5770	20240909	45.93	12200	-30.98	20240102	5770	45.93	20240909	15830	-46.81	20231218	5770	45.93	20240909	5.88	N	173130	500	65 억	84813	N	N	N	00	N
146	20241204	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24761266640	2975766	7429.01	8010	8650	7300	8650	4670	6660	8321.51	0.88	0	-16266	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.81	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
147	20241204	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24748551140	2974296	7425.34	8010	8650	7300	8650	4670	6660	8321.35	0.88	0	-16259	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.80	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
148	20241204	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24722358940	2971268	7417.78	8010	8650	7300	8650	4670	6660	8321.01	0.88	0	-16259	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.77	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
149	20241204	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24656895740	2963700	7398.89	8010	8650	7300	8650	4670	6660	8320.17	0.88	0	-16259	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.72	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
150	20241204	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24600982140	2957236	7382.75	8010	8650	7300	8650	4670	6660	8319.45	0.88	0	-17229	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.67	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
151	20241204	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	1990	1	29.88	24477858040	2943002	7347.22	8010	8650	7300	8650	4670	6660	8317.85	0.88	0	-30129	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1129	10.80	2.45	12	22.56	801.00	3526.00	14962	20231127	-42.19	5770	20240909	49.91	12200	-29.10	20240102	5770	49.91	20240909	15930	-45.70	20231204	5770	49.91	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
152	20241204	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8590	1930	2	28.98	23123327090	2786124	6955.57	8010	8650	7300	8650	4670	6660	8300.03	0.88	0	-27040	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1121	10.72	2.44	12	21.36	801.00	3526.00	14962	20231127	-42.59	5770	20240909	48.87	12200	-29.59	20240102	5770	48.87	20240909	15930	-46.08	20231204	5770	48.87	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
153	20241204	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	1270	2	19.07	5927933320	731342	1825.80	8010	8500	7300	8650	4670	6660	8107.45	0.88	0	-74939	6820	6740	6580	6500	6340	6780	6540	65	1990	500	4790	10	1	13046473	1035	9.90	2.25	12	5.61	801.00	3526.00	14962	20231127	-47.00	5770	20240909	37.44	12200	-35.00	20240102	5770	37.44	20240909	15930	-50.22	20231204	5770	37.44	20240909	6.18	N	173130	500	65 억	114510	N	N	N	00	N
154	20241203	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	200	2	3.10	260288090	39533	31.24	6420	6660	6420	8390	4530	6460	6584.02	0.84	0	6012	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	869	8.31	1.89	12	0.30	801.00	3526.00	15607	20231124	-57.33	5770	20240909	15.42	12200	-45.41	20240102	5770	15.42	20240909	15930	-58.19	20231204	5770	15.42	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
155	20241203	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	180	2	2.79	241841350	36760	29.05	6420	6660	6420	8390	4530	6460	6578.93	0.84	0	5503	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	866	8.29	1.88	12	0.28	801.00	3526.00	15607	20231124	-57.45	5770	20240909	15.08	12200	-45.57	20240102	5770	15.08	20240909	15930	-58.32	20231204	5770	15.08	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
156	20241203	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	150	2	2.32	217752180	33127	26.18	6420	6660	6420	8390	4530	6460	6573.25	0.84	0	3213	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	862	8.25	1.87	12	0.25	801.00	3526.00	15607	20231124	-57.65	5770	20240909	14.56	12200	-45.82	20240102	5770	14.56	20240909	15930	-58.51	20231204	5770	14.56	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
157	20241203	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	160	2	2.48	196248040	29874	23.61	6420	6660	6420	8390	4530	6460	6569.19	0.84	0	2972	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	864	8.26	1.88	12	0.23	801.00	3526.00	15607	20231124	-57.58	5770	20240909	14.73	12200	-45.74	20240102	5770	14.73	20240909	15930	-58.44	20231204	5770	14.73	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
158	20241203	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	130	2	2.01	133865380	20462	16.17	6420	6620	6420	8390	4530	6460	6542.15	0.84	0	1488	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	860	8.23	1.87	12	0.16	801.00	3526.00	15607	20231124	-57.78	5770	20240909	14.21	12200	-45.98	20240102	5770	14.21	20240909	15930	-58.63	20231204	5770	14.21	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
159	20241203	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	100	2	1.55	111838760	17116	13.52	6420	6620	6420	8390	4530	6460	6534.16	0.84	0	401	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	856	8.19	1.86	12	0.13	801.00	3526.00	15607	20231124	-57.97	5770	20240909	13.69	12200	-46.23	20240102	5770	13.69	20240909	15930	-58.82	20231204	5770	13.69	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
160	20241203	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	50	2	0.77	96383930	14747	11.65	6420	6620	6420	8390	4530	6460	6535.83	0.84	0	81	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	849	8.13	1.85	12	0.11	801.00	3526.00	15607	20231124	-58.29	5770	20240909	12.82	12200	-46.64	20240102	5770	12.82	20240909	15930	-59.13	20231204	5770	12.82	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
161	20241203	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	140	2	2.17	21933410	3401	2.69	6420	6620	6420	8390	4530	6460	6449.11	0.84	0	406	6920	6690	6570	6340	6220	6630	6280	65	1930	500	4650	10	1	13046473	861	8.24	1.87	12	0.03	801.00	3526.00	15607	20231124	-57.71	5770	20240909	14.38	12200	-45.90	20240102	5770	14.38	20240909	15930	-58.57	20231204	5770	14.38	20240909	6.18	N	173130	500	65 억	109046	N	N	N	00	N
162	20241202	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-250	5	-3.73	824145870	126240	106.44	6630	6800	6450	8720	4700	6710	6528.50	0.66	0	24310	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	843	8.06	1.83	12	0.97	801.00	3526.00	15835	20231123	-59.20	5770	20240909	11.96	12200	-47.05	20240102	5770	11.96	20240909	15930	-59.45	20231204	5770	11.96	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
163	20241202	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-200	5	-2.98	759865520	116300	98.05	6630	6800	6450	8720	4700	6710	6533.67	0.66	0	23989	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	849	8.13	1.85	12	0.89	801.00	3526.00	15835	20231123	-58.89	5770	20240909	12.82	12200	-46.64	20240102	5770	12.82	20240909	15930	-59.13	20231204	5770	12.82	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
164	20241202	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-140	5	-2.09	724061850	110813	93.43	6630	6800	6450	8720	4700	6710	6534.09	0.66	0	24741	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	857	8.20	1.86	12	0.85	801.00	3526.00	15835	20231123	-58.51	5770	20240909	13.86	12200	-46.15	20240102	5770	13.86	20240909	15930	-58.76	20231204	5770	13.86	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
165	20241202	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-210	5	-3.13	635858340	97315	82.05	6630	6800	6450	8720	4700	6710	6534.02	0.66	0	16722	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	848	8.11	1.84	12	0.75	801.00	3526.00	15835	20231123	-58.95	5770	20240909	12.65	12200	-46.72	20240102	5770	12.65	20240909	15930	-59.20	20231204	5770	12.65	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
166	20241202	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-220	5	-3.28	556347920	85034	71.69	6630	6800	6450	8720	4700	6710	6542.65	0.66	0	17584	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	847	8.10	1.84	12	0.65	801.00	3526.00	15835	20231123	-59.01	5770	20240909	12.48	12200	-46.80	20240102	5770	12.48	20240909	15930	-59.26	20231204	5770	12.48	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
167	20241202	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-220	5	-3.28	496953090	75913	64.00	6630	6800	6450	8720	4700	6710	6546.35	0.66	0	17838	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	847	8.10	1.84	12	0.58	801.00	3526.00	15835	20231123	-59.01	5770	20240909	12.48	12200	-46.80	20240102	5770	12.48	20240909	15930	-59.26	20231204	5770	12.48	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
168	20241202	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-240	5	-3.58	409855300	62509	52.70	6630	6800	6450	8720	4700	6710	6556.74	0.66	0	11719	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	844	8.08	1.83	12	0.48	801.00	3526.00	15835	20231123	-59.14	5770	20240909	12.13	12200	-46.97	20240102	5770	12.13	20240909	15930	-59.38	20231204	5770	12.13	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N
169	20241202	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	-30	5	-0.45	102906170	15467	13.04	6630	6800	6630	8720	4700	6710	6653.27	0.66	0	6139	7090	6900	6800	6610	6510	6850	6560	65	2010	500	4830	10	1	13046473	872	8.34	1.89	12	0.12	801.00	3526.00	15835	20231123	-57.81	5770	20240909	15.77	12200	-45.25	20240102	5770	15.77	20240909	15930	-58.07	20231204	5770	15.77	20240909	6.18	N	173130	500	65 억	86478	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History