KissMeData/418470/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161340	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
3	20241231	151324	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
4	20241231	141335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
5	20241231	131341	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
6	20241231	121338	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
7	20241231	111338	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
8	20241231	101332	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
9	20241231	091335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	444950920	31195	34.47	13820	14610	13820	18330	9870	14100	14261.40	2.59	5520	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.37	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	220004	N	N	4	N	N
10	20241230	161328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	300	2	2.13	441123170	30929	34.18	13820	14610	13820	18330	9870	14100	14261.40	2.52	0	5497	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1224	6.99	2.09	12	0.36	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	36000	-60.00	20240119	12200	18.03	20241113	36000	-60.00	20240119	12200	18.03	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
11	20241230	151335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	290	2	2.06	415591650	29155	32.22	13820	14610	13820	18330	9870	14100	14254.57	2.52	0	4730	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1223	6.99	2.09	12	0.34	2060.00	6881.00	36000	20240119	-60.03	12200	20241113	17.95	36000	-60.03	20240119	12200	17.95	20241113	36000	-60.03	20240119	12200	17.95	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
12	20241230	141335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	270	2	1.91	374201520	26276	29.04	13820	14610	13820	18330	9870	14100	14241.20	2.52	0	5531	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1221	6.98	2.09	12	0.31	2060.00	6881.00	36000	20240119	-60.08	12200	20241113	17.79	36000	-60.08	20240119	12200	17.79	20241113	36000	-60.08	20240119	12200	17.79	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
13	20241230	131336	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14460	360	2	2.55	333474220	23451	25.92	13820	14610	13820	18330	9870	14100	14220.05	2.52	0	5214	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1229	7.02	2.10	12	0.28	2060.00	6881.00	36000	20240119	-59.83	12200	20241113	18.52	36000	-59.83	20240119	12200	18.52	20241113	36000	-59.83	20240119	12200	18.52	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
14	20241230	121331	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	200	2	1.42	301962690	21246	23.48	13820	14610	13820	18330	9870	14100	14212.69	2.52	0	4000	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1215	6.94	2.08	12	0.25	2060.00	6881.00	36000	20240119	-60.28	12200	20241113	17.21	36000	-60.28	20240119	12200	17.21	20241113	36000	-60.28	20240119	12200	17.21	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
15	20241230	111331	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14330	230	2	1.63	286120410	20139	22.26	13820	14610	13820	18330	9870	14100	14207.29	2.52	0	3629	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1218	6.96	2.08	12	0.24	2060.00	6881.00	36000	20240119	-60.19	12200	20241113	17.46	36000	-60.19	20240119	12200	17.46	20241113	36000	-60.19	20240119	12200	17.46	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
16	20241230	101330	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	220	2	1.56	208451320	14732	16.28	13820	14610	13820	18330	9870	14100	14149.57	2.52	0	3678	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1217	6.95	2.08	12	0.17	2060.00	6881.00	36000	20240119	-60.22	12200	20241113	17.38	36000	-60.22	20240119	12200	17.38	20241113	36000	-60.22	20240119	12200	17.38	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
17	20241230	091335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	40	2	0.28	83830720	6022	6.65	13820	14200	13820	18330	9870	14100	13920.68	2.52	0	2391	14900	14500	14190	13790	13480	14345	13635	42	4230	500	8740	10	1	8499289	1202	6.86	2.05	12	0.07	2060.00	6881.00	36000	20240119	-60.72	12200	20241113	15.90	36000	-60.72	20240119	12200	15.90	20241113	36000	-60.72	20240119	12200	15.90	20241113	4.85	N	418470	500	42 억	214484	N	N	4	N	N
18	20241227	161327	55	60.00	KOSDAQ		N	N	N	Y	60	N	14100	-320	5	-2.22	1268898000	89922	190.32	14590	14590	13880	18740	10100	14420	14111.11	2.24	0	24520	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1198	6.84	2.05	12	1.06	2060.00	6881.00	36000	20240119	-60.83	12200	20241113	15.57	36000	-60.83	20240119	12200	15.57	20241113	36000	-60.83	20240119	12200	15.57	20241113	4.83	N	418470	500	42 억	189964	N	N	4	N	N
19	20241227	151326	55	60.00	KOSDAQ		N	N	N	Y	60	N	14020	-400	5	-2.77	1255913590	89001	188.37	14590	14590	13880	18740	10100	14420	14111.23	2.24	0	24637	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1192	6.81	2.04	12	1.05	2060.00	6881.00	36000	20240119	-61.06	12200	20241113	14.92	36000	-61.06	20240119	12200	14.92	20241113	36000	-61.06	20240119	12200	14.92	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
20	20241227	141329	55	60.00	KOSDAQ		N	N	N	Y	60	N	14080	-340	5	-2.36	1094090500	77512	164.06	14590	14590	13880	18740	10100	14420	14115.11	2.24	0	21871	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1197	6.83	2.05	12	0.91	2060.00	6881.00	36000	20240119	-60.89	12200	20241113	15.41	36000	-60.89	20240119	12200	15.41	20241113	36000	-60.89	20240119	12200	15.41	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
21	20241227	131327	55	60.00	KOSDAQ		N	N	N	Y	60	N	13970	-450	5	-3.12	732640540	51854	109.75	14590	14590	13880	18740	10100	14420	14128.91	2.24	0	8308	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1187	6.78	2.03	12	0.61	2060.00	6881.00	36000	20240119	-61.19	12200	20241113	14.51	36000	-61.19	20240119	12200	14.51	20241113	36000	-61.19	20240119	12200	14.51	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
22	20241227	121328	55	60.00	KOSDAQ		N	N	N	Y	60	N	14000	-420	5	-2.91	575696870	40659	86.06	14590	14590	13880	18740	10100	14420	14159.15	2.24	0	6158	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1190	6.80	2.03	12	0.48	2060.00	6881.00	36000	20240119	-61.11	12200	20241113	14.75	36000	-61.11	20240119	12200	14.75	20241113	36000	-61.11	20240119	12200	14.75	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
23	20241227	111326	55	60.00	KOSDAQ		N	N	N	Y	60	N	14050	-370	5	-2.57	465839820	32811	69.45	14590	14590	14010	18740	10100	14420	14197.67	2.24	0	5721	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1194	6.82	2.04	12	0.39	2060.00	6881.00	36000	20240119	-60.97	12200	20241113	15.16	36000	-60.97	20240119	12200	15.16	20241113	36000	-60.97	20240119	12200	15.16	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
24	20241227	101326	55	60.00	KOSDAQ		N	N	N	Y	60	N	14430	10	2	0.07	162329640	11298	23.91	14590	14590	14260	18740	10100	14420	14368.00	2.24	0	1868	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1226	7.00	2.10	12	0.13	2060.00	6881.00	36000	20240119	-59.92	12200	20241113	18.28	36000	-59.92	20240119	12200	18.28	20241113	36000	-59.92	20240119	12200	18.28	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
25	20241227	091331	55	60.00	KOSDAQ		N	N	N	Y	60	N	14280	-140	5	-0.97	34403590	2398	5.08	14590	14590	14260	18740	10100	14420	14346.78	2.24	0	-135	15053	14736	14553	14236	14053	14645	14145	42	4320	500	8940	10	1	8499289	1214	6.93	2.08	12	0.03	2060.00	6881.00	36000	20240119	-60.33	12200	20241113	17.05	36000	-60.33	20240119	12200	17.05	20241113	36000	-60.33	20240119	12200	17.05	20241113	4.83	N	418470	500	42 억	189964	N	N	0	N	N
26	20241226	161320	55	60.00	KOSDAQ		N	N	N	Y	60	N	14420	-190	5	-1.30	683461740	46981	103.48	14750	14870	14370	18990	10230	14610	14547.63	2.25	0	-2864	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1226	7.00	2.10	12	0.55	2060.00	6881.00	36000	20240119	-59.94	12200	20241113	18.20	36000	-59.94	20240119	12200	18.20	20241113	36000	-59.94	20240119	12200	18.20	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
27	20241226	151318	55	60.00	KOSDAQ		N	N	N	Y	60	N	14530	-80	5	-0.55	671369730	46148	101.65	14750	14870	14370	18990	10230	14610	14548.19	2.25	0	-2481	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1235	7.05	2.11	12	0.54	2060.00	6881.00	36000	20240119	-59.64	12200	20241113	19.10	36000	-59.64	20240119	12200	19.10	20241113	36000	-59.64	20240119	12200	19.10	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
28	20241226	141316	55	60.00	KOSDAQ		N	N	N	Y	60	N	14410	-200	5	-1.37	550329360	37804	83.27	14750	14870	14390	18990	10230	14610	14557.44	2.25	0	217	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1225	7.00	2.09	12	0.44	2060.00	6881.00	36000	20240119	-59.97	12200	20241113	18.11	36000	-59.97	20240119	12200	18.11	20241113	36000	-59.97	20240119	12200	18.11	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
29	20241226	131317	55	60.00	KOSDAQ		N	N	N	Y	60	N	14570	-40	5	-0.27	397942690	27245	60.01	14750	14870	14400	18990	10230	14610	14606.08	2.25	0	-183	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1238	7.07	2.12	12	0.32	2060.00	6881.00	36000	20240119	-59.53	12200	20241113	19.43	36000	-59.53	20240119	12200	19.43	20241113	36000	-59.53	20240119	12200	19.43	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
30	20241226	121315	55	60.00	KOSDAQ		N	N	N	Y	60	N	14570	-40	5	-0.27	321306580	21956	48.36	14750	14870	14480	18990	10230	14610	14634.11	2.25	0	145	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1238	7.07	2.12	12	0.26	2060.00	6881.00	36000	20240119	-59.53	12200	20241113	19.43	36000	-59.53	20240119	12200	19.43	20241113	36000	-59.53	20240119	12200	19.43	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
31	20241226	111314	55	60.00	KOSDAQ		N	N	N	Y	60	N	14640	30	2	0.21	231079620	15749	34.69	14750	14870	14580	18990	10230	14610	14672.65	2.25	0	-376	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1244	7.11	2.13	12	0.19	2060.00	6881.00	36000	20240119	-59.33	12200	20241113	20.00	36000	-59.33	20240119	12200	20.00	20241113	36000	-59.33	20240119	12200	20.00	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
32	20241226	101316	55	60.00	KOSDAQ		N	N	N	Y	60	N	14790	180	2	1.23	132459000	9016	19.86	14750	14870	14590	18990	10230	14610	14691.55	2.25	0	1418	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1257	7.18	2.15	12	0.11	2060.00	6881.00	36000	20240119	-58.92	12200	20241113	21.23	36000	-58.92	20240119	12200	21.23	20241113	36000	-58.92	20240119	12200	21.23	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
33	20241226	091312	55	60.00	KOSDAQ		N	N	N	Y	60	N	14820	210	2	1.44	17327550	1179	2.60	14750	14870	14640	18990	10230	14610	14696.82	2.25	0	356	15476	15042	14826	14392	14176	14935	14285	42	4380	500	9050	10	1	8499289	1260	7.19	2.15	12	0.01	2060.00	6881.00	36000	20240119	-58.83	12200	20241113	21.48	36000	-58.83	20240119	12200	21.48	20241113	36000	-58.83	20240119	12200	21.48	20241113	4.88	N	418470	500	42 억	190846	N	N	4	N	N
34	20241224	161315	55	60.00	KOSDAQ		N	N	N	Y	60	N	14610	-320	5	-2.14	657725060	44552	79.43	14930	15260	14610	19400	10460	14930	14763.70	2.32	0	-3081	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1242	7.09	2.12	12	0.52	2060.00	6881.00	36000	20240119	-59.42	12200	20241113	19.75	36000	-59.42	20240119	12200	19.75	20241113	36000	-59.42	20240119	12200	19.75	20241113	4.89	N	418470	500	42 억	196781	N	N	4	N	N
35	20241224	151314	55	60.00	KOSDAQ		N	N	N	Y	60	N	14710	-220	5	-1.47	611875130	41418	73.84	14930	15260	14610	19400	10460	14930	14773.17	2.32	0	-4197	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1250	7.14	2.14	12	0.49	2060.00	6881.00	36000	20240119	-59.14	12200	20241113	20.57	36000	-59.14	20240119	12200	20.57	20241113	36000	-59.14	20240119	12200	20.57	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
36	20241224	141311	55	60.00	KOSDAQ		N	N	N	Y	60	N	14670	-260	5	-1.74	468710840	31663	56.45	14930	15260	14610	19400	10460	14930	14803.11	2.32	0	-8485	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1247	7.12	2.13	12	0.37	2060.00	6881.00	36000	20240119	-59.25	12200	20241113	20.25	36000	-59.25	20240119	12200	20.25	20241113	36000	-59.25	20240119	12200	20.25	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
37	20241224	131313	55	60.00	KOSDAQ		N	N	N	Y	60	N	14800	-130	5	-0.87	354384890	23934	42.67	14930	15260	14610	19400	10460	14930	14806.76	2.32	0	-2940	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1258	7.18	2.15	12	0.28	2060.00	6881.00	36000	20240119	-58.89	12200	20241113	21.31	36000	-58.89	20240119	12200	21.31	20241113	36000	-58.89	20240119	12200	21.31	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
38	20241224	121315	55	60.00	KOSDAQ		N	N	N	Y	60	N	14860	-70	5	-0.47	314747930	21256	37.90	14930	15260	14610	19400	10460	14930	14807.49	2.32	0	-1748	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1263	7.21	2.16	12	0.25	2060.00	6881.00	36000	20240119	-58.72	12200	20241113	21.80	36000	-58.72	20240119	12200	21.80	20241113	36000	-58.72	20240119	12200	21.80	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
39	20241224	111315	55	60.00	KOSDAQ		N	N	N	Y	60	N	14720	-210	5	-1.41	283394670	19137	34.12	14930	15260	14610	19400	10460	14930	14808.73	2.32	0	-1983	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1251	7.15	2.14	12	0.23	2060.00	6881.00	36000	20240119	-59.11	12200	20241113	20.66	36000	-59.11	20240119	12200	20.66	20241113	36000	-59.11	20240119	12200	20.66	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
40	20241224	101313	55	60.00	KOSDAQ		N	N	N	Y	60	N	14700	-230	5	-1.54	193062130	12983	23.15	14930	15260	14700	19400	10460	14930	14870.38	2.32	0	-3412	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1249	7.14	2.14	12	0.15	2060.00	6881.00	36000	20240119	-59.17	12200	20241113	20.49	36000	-59.17	20240119	12200	20.49	20241113	36000	-59.17	20240119	12200	20.49	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
41	20241224	091320	55	60.00	KOSDAQ		N	N	N	Y	60	N	14810	-120	5	-0.80	35542260	2373	4.23	14930	15260	14800	19400	10460	14930	14977.77	2.32	0	-1550	15256	15092	14836	14672	14416	15175	14755	42	4470	500	9250	10	1	8499289	1259	7.19	2.15	12	0.03	2060.00	6881.00	36000	20240119	-58.86	12200	20241113	21.39	36000	-58.86	20240119	12200	21.39	20241113	36000	-58.86	20240119	12200	21.39	20241113	4.89	N	418470	500	42 억	196781	N	N	6	N	N
42	20241223	161304	55	60.00	KOSDAQ		N	N	N	Y	60	N	14930	270	2	1.84	824142410	55515	89.06	14660	15000	14580	19050	10270	14660	14845.06	2.32	0	-120	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1269	7.25	2.17	12	0.65	2060.00	6881.00	36000	20240119	-58.53	12200	20241113	22.38	36000	-58.53	20240119	12200	22.38	20241113	36000	-58.53	20240119	12200	22.38	20241113	5.14	N	418470	500	42 억	197548	N	N	6	N	N
43	20241223	151308	55	60.00	KOSDAQ		N	N	N	Y	60	N	14920	260	2	1.77	787970160	53095	85.18	14660	15000	14580	19050	10270	14660	14840.76	2.32	0	624	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1268	7.24	2.17	12	0.62	2060.00	6881.00	36000	20240119	-58.56	12200	20241113	22.30	36000	-58.56	20240119	12200	22.30	20241113	36000	-58.56	20240119	12200	22.30	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
44	20241223	141304	55	60.00	KOSDAQ		N	N	N	Y	60	N	14930	270	2	1.84	676994320	45671	73.27	14660	14980	14580	19050	10270	14660	14823.29	2.32	0	-1498	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1269	7.25	2.17	12	0.54	2060.00	6881.00	36000	20240119	-58.53	12200	20241113	22.38	36000	-58.53	20240119	12200	22.38	20241113	36000	-58.53	20240119	12200	22.38	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
45	20241223	131304	55	60.00	KOSDAQ		N	N	N	Y	60	N	14960	300	2	2.05	537894610	36368	58.35	14660	14980	14580	19050	10270	14660	14790.33	2.32	0	808	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1271	7.26	2.17	12	0.43	2060.00	6881.00	36000	20240119	-58.44	12200	20241113	22.62	36000	-58.44	20240119	12200	22.62	20241113	36000	-58.44	20240119	12200	22.62	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
46	20241223	121307	55	60.00	KOSDAQ		N	N	N	Y	60	N	14930	270	2	1.84	482379530	32651	52.38	14660	14950	14580	19050	10270	14660	14773.81	2.32	0	-292	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1269	7.25	2.17	12	0.38	2060.00	6881.00	36000	20240119	-58.53	12200	20241113	22.38	36000	-58.53	20240119	12200	22.38	20241113	36000	-58.53	20240119	12200	22.38	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
47	20241223	111302	55	60.00	KOSDAQ		N	N	N	Y	60	N	14920	260	2	1.77	419254870	28412	45.58	14660	14920	14580	19050	10270	14660	14756.26	2.32	0	-688	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1268	7.24	2.17	12	0.33	2060.00	6881.00	36000	20240119	-58.56	12200	20241113	22.30	36000	-58.56	20240119	12200	22.30	20241113	36000	-58.56	20240119	12200	22.30	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
48	20241223	101256	55	60.00	KOSDAQ		N	N	N	Y	60	N	14750	90	2	0.61	231554660	15760	25.28	14660	14870	14580	19050	10270	14660	14692.56	2.32	0	3393	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1254	7.16	2.14	12	0.19	2060.00	6881.00	36000	20240119	-59.03	12200	20241113	20.90	36000	-59.03	20240119	12200	20.90	20241113	36000	-59.03	20240119	12200	20.90	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
49	20241223	091301	55	60.00	KOSDAQ		N	N	N	Y	60	N	14800	140	2	0.95	111099880	7570	12.14	14660	14870	14640	19050	10270	14660	14676.34	2.32	0	3646	15333	14996	14803	14466	14273	14900	14370	42	4390	500	9080	10	1	8499289	1258	7.18	2.15	12	0.09	2060.00	6881.00	36000	20240119	-58.89	12200	20241113	21.31	36000	-58.89	20240119	12200	21.31	20241113	36000	-58.89	20240119	12200	21.31	20241113	5.14	N	418470	500	42 억	197548	N	N	31	N	N
50	20241220	161256	55	60.00	KOSDAQ		N	N	N	Y	60	N	14660	-340	5	-2.27	894231810	60733	63.59	15140	15140	14610	19500	10500	15000	14723.61	2.33	0	9289	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1246	7.12	2.13	12	0.71	2060.00	6881.00	36000	20240119	-59.28	12200	20241113	20.16	36000	-59.28	20240119	12200	20.16	20241113	36000	-59.28	20240119	12200	20.16	20241113	5.22	N	418470	500	42 억	197737	N	N	31	N	N
51	20241220	151300	55	60.00	KOSDAQ		N	N	N	Y	60	N	14660	-340	5	-2.27	870379140	59105	61.89	15140	15140	14610	19500	10500	15000	14725.56	2.33	0	9395	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1246	7.12	2.13	12	0.70	2060.00	6881.00	36000	20240119	-59.28	12200	20241113	20.16	36000	-59.28	20240119	12200	20.16	20241113	36000	-59.28	20240119	12200	20.16	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
52	20241220	141257	55	60.00	KOSDAQ		N	N	N	Y	60	N	14640	-360	5	-2.40	787701160	53461	55.98	15140	15140	14610	19500	10500	15000	14733.68	2.33	0	8184	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1244	7.11	2.13	12	0.63	2060.00	6881.00	36000	20240119	-59.33	12200	20241113	20.00	36000	-59.33	20240119	12200	20.00	20241113	36000	-59.33	20240119	12200	20.00	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
53	20241220	131257	55	60.00	KOSDAQ		N	N	N	Y	60	N	14620	-380	5	-2.53	624253770	42306	44.30	15140	15140	14610	19500	10500	15000	14755.16	2.33	0	2670	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1243	7.10	2.12	12	0.50	2060.00	6881.00	36000	20240119	-59.39	12200	20241113	19.84	36000	-59.39	20240119	12200	19.84	20241113	36000	-59.39	20240119	12200	19.84	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
54	20241220	121254	55	60.00	KOSDAQ		N	N	N	Y	60	N	14710	-290	5	-1.93	517812800	35047	36.70	15140	15140	14620	19500	10500	15000	14774.23	2.33	0	594	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1250	7.14	2.14	12	0.41	2060.00	6881.00	36000	20240119	-59.14	12200	20241113	20.57	36000	-59.14	20240119	12200	20.57	20241113	36000	-59.14	20240119	12200	20.57	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
55	20241220	111254	55	60.00	KOSDAQ		N	N	N	Y	60	N	14790	-210	5	-1.40	436490900	29519	30.91	15140	15140	14620	19500	10500	15000	14786.13	2.33	0	-1470	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1257	7.18	2.15	12	0.35	2060.00	6881.00	36000	20240119	-58.92	12200	20241113	21.23	36000	-58.92	20240119	12200	21.23	20241113	36000	-58.92	20240119	12200	21.23	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
56	20241220	101256	55	60.00	KOSDAQ		N	N	N	Y	60	N	14680	-320	5	-2.13	320037610	21606	22.62	15140	15140	14680	19500	10500	15000	14811.66	2.33	0	-1670	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1248	7.13	2.13	12	0.25	2060.00	6881.00	36000	20240119	-59.22	12200	20241113	20.33	36000	-59.22	20240119	12200	20.33	20241113	36000	-59.22	20240119	12200	20.33	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
57	20241220	091257	55	60.00	KOSDAQ		N	N	N	Y	60	N	14880	-120	5	-0.80	79439430	5311	5.56	15140	15140	14790	19500	10500	15000	14956.80	2.33	0	-3685	15393	15196	14993	14796	14593	15295	14895	42	4500	500	9300	10	1	8499289	1265	7.22	2.16	12	0.06	2060.00	6881.00	36000	20240119	-58.67	12200	20241113	21.97	36000	-58.67	20240119	12200	21.97	20241113	36000	-58.67	20240119	12200	21.97	20241113	5.22	N	418470	500	42 억	197737	N	N	405	N	N
58	20241219	161251	55	60.00	KOSDAQ		N	N	N	Y	60	N	15000	-240	5	-1.57	1415680210	94613	142.03	14900	15190	14790	19810	10670	15240	14962.85	2.10	0	18667	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1275	7.28	2.18	12	1.11	2060.00	6881.00	36000	20240119	-58.33	12200	20241113	22.95	36000	-58.33	20240119	12200	22.95	20241113	36000	-58.33	20240119	12200	22.95	20241113	5.11	N	418470	500	42 억	178736	N	N	403	N	N
59	20241219	151250	55	60.00	KOSDAQ		N	N	N	Y	60	N	14960	-280	5	-1.84	1365550580	91262	137.00	14900	15190	14790	19810	10670	15240	14962.97	2.10	0	17878	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1271	7.26	2.17	12	1.07	2060.00	6881.00	36000	20240119	-58.44	12200	20241113	22.62	36000	-58.44	20240119	12200	22.62	20241113	36000	-58.44	20240119	12200	22.62	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
60	20241219	141252	55	60.00	KOSDAQ		N	N	N	Y	60	N	15010	-230	5	-1.51	1073730540	71804	107.79	14900	15190	14790	19810	10670	15240	14953.63	2.10	0	15921	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1276	7.29	2.18	12	0.84	2060.00	6881.00	36000	20240119	-58.31	12200	20241113	23.03	36000	-58.31	20240119	12200	23.03	20241113	36000	-58.31	20240119	12200	23.03	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
61	20241219	131251	55	60.00	KOSDAQ		N	N	N	Y	60	N	14930	-310	5	-2.03	907164470	60681	91.09	14900	15190	14790	19810	10670	15240	14949.73	2.10	0	11214	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1269	7.25	2.17	12	0.71	2060.00	6881.00	36000	20240119	-58.53	12200	20241113	22.38	36000	-58.53	20240119	12200	22.38	20241113	36000	-58.53	20240119	12200	22.38	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
62	20241219	121253	55	60.00	KOSDAQ		N	N	N	Y	60	N	14890	-350	5	-2.30	824396170	55109	82.73	14900	15190	14790	19810	10670	15240	14959.37	2.10	0	10193	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1266	7.23	2.16	12	0.65	2060.00	6881.00	36000	20240119	-58.64	12200	20241113	22.05	36000	-58.64	20240119	12200	22.05	20241113	36000	-58.64	20240119	12200	22.05	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
63	20241219	111250	55	60.00	KOSDAQ		N	N	N	Y	60	N	14900	-340	5	-2.23	648854330	43282	64.97	14900	15190	14850	19810	10670	15240	14991.32	2.10	0	7886	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1266	7.23	2.17	12	0.51	2060.00	6881.00	36000	20240119	-58.61	12200	20241113	22.13	36000	-58.61	20240119	12200	22.13	20241113	36000	-58.61	20240119	12200	22.13	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
64	20241219	101243	55	60.00	KOSDAQ		N	N	N	Y	60	N	15060	-180	5	-1.18	464829970	30964	46.48	14900	15190	14900	19810	10670	15240	15011.95	2.10	0	8850	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1280	7.31	2.19	12	0.36	2060.00	6881.00	36000	20240119	-58.17	12200	20241113	23.44	36000	-58.17	20240119	12200	23.44	20241113	36000	-58.17	20240119	12200	23.44	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
65	20241219	091253	55	60.00	KOSDAQ		N	N	N	Y	60	N	15010	-230	5	-1.51	202522670	13527	20.31	14900	15190	14900	19810	10670	15240	14971.74	2.10	0	5307	15633	15436	15183	14986	14733	15535	15085	42	4570	500	9440	10	1	8499289	1276	7.29	2.18	12	0.16	2060.00	6881.00	36000	20240119	-58.31	12200	20241113	23.03	36000	-58.31	20240119	12200	23.03	20241113	36000	-58.31	20240119	12200	23.03	20241113	5.11	N	418470	500	42 억	178736	N	N	1	N	N
66	20241218	161246	55	60.00	KOSDAQ		N	N	N	Y	60	N	15240	30	2	0.20	1001352040	66022	40.97	15150	15380	14930	19770	10650	15210	15166.61	2.14	0	-1351	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1295	7.40	2.21	12	0.78	2060.00	6881.00	36000	20240119	-57.67	12200	20241113	24.92	36000	-57.67	20240119	12200	24.92	20241113	36000	-57.67	20240119	12200	24.92	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
67	20241218	151251	55	60.00	KOSDAQ		N	N	N	Y	60	N	15200	-10	5	-0.07	978613090	64529	40.04	15150	15380	14930	19770	10650	15210	15165.48	2.14	0	-1743	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1292	7.38	2.21	12	0.76	2060.00	6881.00	36000	20240119	-57.78	12200	20241113	24.59	36000	-57.78	20240119	12200	24.59	20241113	36000	-57.78	20240119	12200	24.59	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
68	20241218	141242	55	60.00	KOSDAQ		N	N	N	Y	60	N	15220	10	2	0.07	789028770	52100	32.33	15150	15380	14930	19770	10650	15210	15144.50	2.14	0	-683	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1294	7.39	2.21	12	0.61	2060.00	6881.00	36000	20240119	-57.72	12200	20241113	24.75	36000	-57.72	20240119	12200	24.75	20241113	36000	-57.72	20240119	12200	24.75	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
69	20241218	131250	55	60.00	KOSDAQ		N	N	N	Y	60	N	15160	-50	5	-0.33	692437300	45722	28.37	15150	15380	14930	19770	10650	15210	15144.51	2.14	0	-541	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1288	7.36	2.20	12	0.54	2060.00	6881.00	36000	20240119	-57.89	12200	20241113	24.26	36000	-57.89	20240119	12200	24.26	20241113	36000	-57.89	20240119	12200	24.26	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
70	20241218	121241	55	60.00	KOSDAQ		N	N	N	Y	60	N	15100	-110	5	-0.72	649012000	42860	26.60	15150	15380	14930	19770	10650	15210	15142.60	2.14	0	-213	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1283	7.33	2.19	12	0.50	2060.00	6881.00	36000	20240119	-58.06	12200	20241113	23.77	36000	-58.06	20240119	12200	23.77	20241113	36000	-58.06	20240119	12200	23.77	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
71	20241218	111241	55	60.00	KOSDAQ		N	N	N	Y	60	N	15300	90	2	0.59	522411450	34570	21.45	15150	15380	14930	19770	10650	15210	15111.70	2.14	0	1326	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1300	7.43	2.22	12	0.41	2060.00	6881.00	36000	20240119	-57.50	12200	20241113	25.41	36000	-57.50	20240119	12200	25.41	20241113	36000	-57.50	20240119	12200	25.41	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
72	20241218	101249	55	60.00	KOSDAQ		N	N	N	Y	60	N	15220	10	2	0.07	419173310	27815	17.26	15150	15380	14930	19770	10650	15210	15070.04	2.14	0	2483	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1294	7.39	2.21	12	0.33	2060.00	6881.00	36000	20240119	-57.72	12200	20241113	24.75	36000	-57.72	20240119	12200	24.75	20241113	36000	-57.72	20240119	12200	24.75	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
73	20241218	091253	55	60.00	KOSDAQ		N	N	N	Y	60	N	15150	-60	5	-0.39	65467350	4328	2.69	15150	15380	14930	19770	10650	15210	15126.45	2.14	0	982	16243	15726	15463	14946	14683	15595	14815	42	4560	500	9430	10	1	8499289	1288	7.35	2.20	12	0.05	2060.00	6881.00	36000	20240119	-57.92	12200	20241113	24.18	36000	-57.92	20240119	12200	24.18	20241113	36000	-57.92	20240119	12200	24.18	20241113	5.12	N	418470	500	42 억	181659	N	N	7	N	N
74	20241217	161244	55	60.00	KOSDAQ		N	N	N	Y	60	N	15210	-120	5	-0.78	2508744880	160928	139.40	15790	15980	15200	19920	10740	15330	15589.24	2.29	0	-11904	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1293	7.38	2.21	12	1.89	2060.00	6881.00	36000	20240119	-57.75	12200	20241113	24.67	36000	-57.75	20240119	12200	24.67	20241113	36000	-57.75	20240119	12200	24.67	20241113	5.13	N	418470	500	42 억	194563	N	N	7	N	N
75	20241217	151249	55	60.00	KOSDAQ		N	N	N	Y	60	N	15220	-110	5	-0.72	2471370030	158473	137.27	15790	15980	15200	19920	10740	15330	15594.90	2.29	0	-11789	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1294	7.39	2.21	12	1.86	2060.00	6881.00	36000	20240119	-57.72	12200	20241113	24.75	36000	-57.72	20240119	12200	24.75	20241113	36000	-57.72	20240119	12200	24.75	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
76	20241217	141239	55	60.00	KOSDAQ		N	N	N	Y	60	N	15340	10	2	0.07	2392157640	153289	132.78	15790	15980	15200	19920	10740	15330	15605.54	2.29	0	-11493	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1304	7.45	2.23	12	1.80	2060.00	6881.00	36000	20240119	-57.39	12200	20241113	25.74	36000	-57.39	20240119	12200	25.74	20241113	36000	-57.39	20240119	12200	25.74	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
77	20241217	131233	55	60.00	KOSDAQ		N	N	N	Y	60	N	15310	-20	5	-0.13	2190657720	140072	121.33	15790	15980	15290	19920	10740	15330	15639.51	2.29	0	-17961	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1301	7.43	2.22	12	1.65	2060.00	6881.00	36000	20240119	-57.47	12200	20241113	25.49	36000	-57.47	20240119	12200	25.49	20241113	36000	-57.47	20240119	12200	25.49	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
78	20241217	121200	55	60.00	KOSDAQ		N	N	N	Y	60	N	15410	80	2	0.52	2043649370	130482	113.02	15790	15980	15290	19920	10740	15330	15662.31	2.29	0	-17230	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1310	7.48	2.24	12	1.54	2060.00	6881.00	36000	20240119	-57.19	12200	20241113	26.31	36000	-57.19	20240119	12200	26.31	20241113	36000	-57.19	20240119	12200	26.31	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
79	20241217	111224	55	60.00	KOSDAQ		N	N	N	Y	60	N	15360	30	2	0.20	1843658480	117459	101.74	15790	15980	15350	19920	10740	15330	15696.19	2.29	0	-19090	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1305	7.46	2.23	12	1.38	2060.00	6881.00	36000	20240119	-57.33	12200	20241113	25.90	36000	-57.33	20240119	12200	25.90	20241113	36000	-57.33	20240119	12200	25.90	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
80	20241217	101230	55	60.00	KOSDAQ		N	N	N	Y	60	N	15480	150	2	0.98	1756323040	111795	96.84	15790	15980	15370	19920	10740	15330	15710.21	2.29	0	-15082	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1316	7.51	2.25	12	1.32	2060.00	6881.00	36000	20240119	-57.00	12200	20241113	26.89	36000	-57.00	20240119	12200	26.89	20241113	36000	-57.00	20240119	12200	26.89	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
81	20241217	091246	55	60.00	KOSDAQ		N	N	N	Y	60	N	15680	350	2	2.28	1106334440	70092	60.71	15790	15980	15610	19920	10740	15330	15784.03	2.29	0	-574	15696	15512	15306	15122	14916	15605	15215	42	4590	500	9500	10	1	8499289	1333	7.61	2.28	12	0.82	2060.00	6881.00	36000	20240119	-56.44	12200	20241113	28.52	36000	-56.44	20240119	12200	28.52	20241113	36000	-56.44	20240119	12200	28.52	20241113	5.13	N	418470	500	42 억	194563	N	N	220	N	N
82	20241216	161236	55	60.00	KOSDAQ		N	N	N	Y	60	N	15330	150	2	0.99	1766689900	115232	49.33	15180	15490	15100	19730	10630	15180	15331.59	2.49	0	-15836	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1303	7.44	2.23	12	1.36	2060.00	6881.00	36000	20240119	-57.42	12200	20241113	25.66	36000	-57.42	20240119	12200	25.66	20241113	36000	-57.42	20240119	12200	25.66	20241113	5.21	N	418470	500	42 억	211988	N	N	220	N	N
83	20241216	151246	55	60.00	KOSDAQ		N	N	N	Y	60	N	15310	130	2	0.86	1726336710	112598	48.20	15180	15490	15100	19730	10630	15180	15331.86	2.49	0	-15512	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1301	7.43	2.22	12	1.32	2060.00	6881.00	36000	20240119	-57.47	12200	20241113	25.49	36000	-57.47	20240119	12200	25.49	20241113	36000	-57.47	20240119	12200	25.49	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
84	20241216	141244	55	60.00	KOSDAQ		N	N	N	Y	60	N	15360	180	2	1.19	1539689880	100417	42.99	15180	15490	15100	19730	10630	15180	15332.96	2.49	0	-9430	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1305	7.46	2.23	12	1.18	2060.00	6881.00	36000	20240119	-57.33	12200	20241113	25.90	36000	-57.33	20240119	12200	25.90	20241113	36000	-57.33	20240119	12200	25.90	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
85	20241216	131246	55	60.00	KOSDAQ		N	N	N	Y	60	N	15390	210	2	1.38	1316228210	85839	36.75	15180	15490	15100	19730	10630	15180	15333.69	2.49	0	-7797	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1308	7.47	2.24	12	1.01	2060.00	6881.00	36000	20240119	-57.25	12200	20241113	26.15	36000	-57.25	20240119	12200	26.15	20241113	36000	-57.25	20240119	12200	26.15	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
86	20241216	121244	55	60.00	KOSDAQ		N	N	N	Y	60	N	15390	210	2	1.38	1136945650	74167	31.75	15180	15490	15100	19730	10630	15180	15329.54	2.49	0	-1587	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1308	7.47	2.24	12	0.87	2060.00	6881.00	36000	20240119	-57.25	12200	20241113	26.15	36000	-57.25	20240119	12200	26.15	20241113	36000	-57.25	20240119	12200	26.15	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
87	20241216	111243	55	60.00	KOSDAQ		N	N	N	Y	60	N	15420	240	2	1.58	982072130	64119	27.45	15180	15490	15100	19730	10630	15180	15316.40	2.49	0	3470	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1311	7.49	2.24	12	0.75	2060.00	6881.00	36000	20240119	-57.17	12200	20241113	26.39	36000	-57.17	20240119	12200	26.39	20241113	36000	-57.17	20240119	12200	26.39	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
88	20241216	101245	55	60.00	KOSDAQ		N	N	N	Y	60	N	15410	230	2	1.52	747149370	48901	20.94	15180	15490	15100	19730	10630	15180	15278.82	2.49	0	2952	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1310	7.48	2.24	12	0.58	2060.00	6881.00	36000	20240119	-57.19	12200	20241113	26.31	36000	-57.19	20240119	12200	26.31	20241113	36000	-57.19	20240119	12200	26.31	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
89	20241216	091245	55	60.00	KOSDAQ		N	N	N	Y	60	N	15230	50	2	0.33	232400340	15247	6.53	15180	15360	15150	19730	10630	15180	15242.37	2.49	0	-2648	16053	15616	14973	14536	13893	15835	14755	42	4550	500	9410	10	1	8499289	1294	7.39	2.21	12	0.18	2060.00	6881.00	36000	20240119	-57.69	12200	20241113	24.84	36000	-57.69	20240119	12200	24.84	20241113	36000	-57.69	20240119	12200	24.84	20241113	5.21	N	418470	500	42 억	211988	N	N	265	N	N
90	20241213	161235	55	60.00	KOSDAQ		N	N	N	Y	60	N	15180	730	2	5.05	3525258310	233248	302.37	14500	15410	14330	18780	10120	14450	15113.66	2.30	0	17720	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1290	7.37	2.21	12	2.74	2060.00	6881.00	36000	20240119	-57.83	12200	20241113	24.43	36000	-57.83	20240119	12200	24.43	20241113	36000	-57.83	20240119	12200	24.43	20241113	5.34	N	418470	500	42 억	195452	N	N	265	N	N
91	20241213	151241	55	60.00	KOSDAQ		N	N	N	Y	60	N	15260	810	2	5.61	3432686670	227155	294.47	14500	15410	14330	18780	10120	14450	15111.65	2.30	0	16531	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1297	7.41	2.22	12	2.67	2060.00	6881.00	36000	20240119	-57.61	12200	20241113	25.08	36000	-57.61	20240119	12200	25.08	20241113	36000	-57.61	20240119	12200	25.08	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
92	20241213	141241	55	60.00	KOSDAQ		N	N	N	Y	60	N	15300	850	2	5.88	3226573310	213661	276.98	14500	15410	14330	18780	10120	14450	15101.37	2.30	0	22204	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1300	7.43	2.22	12	2.51	2060.00	6881.00	36000	20240119	-57.50	12200	20241113	25.41	36000	-57.50	20240119	12200	25.41	20241113	36000	-57.50	20240119	12200	25.41	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
93	20241213	131242	55	60.00	KOSDAQ		N	N	N	Y	60	N	15270	820	2	5.67	3047053920	201922	261.76	14500	15410	14330	18780	10120	14450	15090.25	2.30	0	24072	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1298	7.41	2.22	12	2.38	2060.00	6881.00	36000	20240119	-57.58	12200	20241113	25.16	36000	-57.58	20240119	12200	25.16	20241113	36000	-57.58	20240119	12200	25.16	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
94	20241213	121241	55	60.00	KOSDAQ		N	N	N	Y	60	N	15360	910	2	6.30	2792850100	185278	240.19	14500	15410	14330	18780	10120	14450	15073.84	2.30	0	21981	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1305	7.46	2.23	12	2.18	2060.00	6881.00	36000	20240119	-57.33	12200	20241113	25.90	36000	-57.33	20240119	12200	25.90	20241113	36000	-57.33	20240119	12200	25.90	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
95	20241213	111239	55	60.00	KOSDAQ		N	N	N	Y	60	N	15280	830	2	5.74	2044764310	136411	176.84	14500	15350	14330	18780	10120	14450	14989.73	2.30	0	8587	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1299	7.42	2.22	12	1.60	2060.00	6881.00	36000	20240119	-57.56	12200	20241113	25.25	36000	-57.56	20240119	12200	25.25	20241113	36000	-57.56	20240119	12200	25.25	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
96	20241213	101231	55	60.00	KOSDAQ		N	N	N	Y	60	N	14730	280	2	1.94	468215780	32173	41.71	14500	14730	14330	18780	10120	14450	14553.07	2.30	0	-4586	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1252	7.15	2.14	12	0.38	2060.00	6881.00	36000	20240119	-59.08	12200	20241113	20.74	36000	-59.08	20240119	12200	20.74	20241113	36000	-59.08	20240119	12200	20.74	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
97	20241213	091233	55	60.00	KOSDAQ		N	N	N	Y	60	N	14380	-70	5	-0.48	54606430	3791	4.91	14500	14500	14340	18780	10120	14450	14404.23	2.30	0	-891	14883	14666	14393	14176	13903	14775	14285	42	4330	500	8950	10	1	8499289	1222	6.98	2.09	12	0.04	2060.00	6881.00	36000	20240119	-60.06	12200	20241113	17.87	36000	-60.06	20240119	12200	17.87	20241113	36000	-60.06	20240119	12200	17.87	20241113	5.34	N	418470	500	42 억	195452	N	N	7	N	N
98	20241212	161238	55	60.00	KOSDAQ		N	N	N	Y	60	N	14450	80	2	0.56	1107188300	76993	81.96	14400	14610	14120	18680	10060	14370	14380.19	2.35	0	-3937	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1228	7.01	2.10	12	0.91	2060.00	6881.00	36000	20240119	-59.86	12200	20241113	18.44	36000	-59.86	20240119	12200	18.44	20241113	36000	-59.86	20240119	12200	18.44	20241113	5.51	N	418470	500	42 억	199680	N	N	7	N	N
99	20241212	151232	55	60.00	KOSDAQ		N	N	N	Y	60	N	14480	110	2	0.77	1053517110	73282	78.01	14400	14610	14120	18680	10060	14370	14376.21	2.35	0	-3016	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1231	7.03	2.10	12	0.86	2060.00	6881.00	36000	20240119	-59.78	12200	20241113	18.69	36000	-59.78	20240119	12200	18.69	20241113	36000	-59.78	20240119	12200	18.69	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
100	20241212	141230	55	60.00	KOSDAQ		N	N	N	Y	60	N	14440	70	2	0.49	914631820	63645	67.75	14400	14610	14120	18680	10060	14370	14370.84	2.35	0	-391	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1227	7.01	2.10	12	0.75	2060.00	6881.00	36000	20240119	-59.89	12200	20241113	18.36	36000	-59.89	20240119	12200	18.36	20241113	36000	-59.89	20240119	12200	18.36	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
101	20241212	131218	55	60.00	KOSDAQ		N	N	N	Y	60	N	14460	90	2	0.63	816956580	56885	60.56	14400	14610	14120	18680	10060	14370	14361.55	2.35	0	1671	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1229	7.02	2.10	12	0.67	2060.00	6881.00	36000	20240119	-59.83	12200	20241113	18.52	36000	-59.83	20240119	12200	18.52	20241113	36000	-59.83	20240119	12200	18.52	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
102	20241212	121212	55	60.00	KOSDAQ		N	N	N	Y	60	N	14440	70	2	0.49	726589690	50618	53.88	14400	14610	14120	18680	10060	14370	14354.37	2.35	0	3106	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1227	7.01	2.10	12	0.60	2060.00	6881.00	36000	20240119	-59.89	12200	20241113	18.36	36000	-59.89	20240119	12200	18.36	20241113	36000	-59.89	20240119	12200	18.36	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
103	20241212	111223	55	60.00	KOSDAQ		N	N	N	Y	60	N	14530	160	2	1.11	640736820	44688	47.57	14400	14610	14120	18680	10060	14370	14338.01	2.35	0	5140	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1235	7.05	2.11	12	0.53	2060.00	6881.00	36000	20240119	-59.64	12200	20241113	19.10	36000	-59.64	20240119	12200	19.10	20241113	36000	-59.64	20240119	12200	19.10	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
104	20241212	101221	55	60.00	KOSDAQ		N	N	N	Y	60	N	14360	-10	5	-0.07	406465670	28500	30.34	14400	14450	14120	18680	10060	14370	14261.95	2.35	0	1169	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1220	6.97	2.09	12	0.34	2060.00	6881.00	36000	20240119	-60.11	12200	20241113	17.70	36000	-60.11	20240119	12200	17.70	20241113	36000	-60.11	20240119	12200	17.70	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
105	20241212	091231	55	60.00	KOSDAQ		N	N	N	Y	60	N	14300	-70	5	-0.49	93760250	6533	6.95	14400	14450	14290	18680	10060	14370	14351.79	2.35	0	-4426	15016	14692	14386	14062	13756	14855	14225	42	4310	500	8900	10	1	8499289	1215	6.94	2.08	12	0.08	2060.00	6881.00	36000	20240119	-60.28	12200	20241113	17.21	36000	-60.28	20240119	12200	17.21	20241113	36000	-60.28	20240119	12200	17.21	20241113	5.51	N	418470	500	42 억	199680	N	N	133	N	N
106	20241211	161225	55	60.00	KOSDAQ		N	N	N	Y	60	N	14370	290	2	2.06	1325346370	92514	88.65	14110	14710	14080	18300	9860	14080	14325.89	2.21	0	12117	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1221	6.98	2.09	12	1.09	2060.00	6881.00	36000	20240119	-60.08	12200	20241113	17.79	36000	-60.08	20240119	12200	17.79	20241113	36000	-60.08	20240119	12200	17.79	20241113	5.76	N	418470	500	42 억	187695	N	N	133	N	N
107	20241211	151138	55	60.00	KOSDAQ		N	N	N	Y	60	N	14290	210	2	1.49	1237542150	86392	82.79	14110	14710	14080	18300	9860	14080	14324.73	2.21	0	12818	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1215	6.94	2.08	12	1.02	2060.00	6881.00	36000	20240119	-60.31	12200	20241113	17.13	36000	-60.31	20240119	12200	17.13	20241113	36000	-60.31	20240119	12200	17.13	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
108	20241211	141234	55	60.00	KOSDAQ		N	N	N	Y	60	N	14280	200	2	1.42	1095565420	76445	73.25	14110	14710	14080	18300	9860	14080	14331.42	2.21	0	10006	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1214	6.93	2.08	12	0.90	2060.00	6881.00	36000	20240119	-60.33	12200	20241113	17.05	36000	-60.33	20240119	12200	17.05	20241113	36000	-60.33	20240119	12200	17.05	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
109	20241211	131235	55	60.00	KOSDAQ		N	N	N	Y	60	N	14290	210	2	1.49	1019987440	71153	68.18	14110	14710	14080	18300	9860	14080	14335.13	2.21	0	10697	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1215	6.94	2.08	12	0.84	2060.00	6881.00	36000	20240119	-60.31	12200	20241113	17.13	36000	-60.31	20240119	12200	17.13	20241113	36000	-60.31	20240119	12200	17.13	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
110	20241211	121236	55	60.00	KOSDAQ		N	N	N	Y	60	N	14250	170	2	1.21	958909930	66870	64.08	14110	14710	14080	18300	9860	14080	14339.91	2.21	0	10314	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1211	6.92	2.07	12	0.79	2060.00	6881.00	36000	20240119	-60.42	12200	20241113	16.80	36000	-60.42	20240119	12200	16.80	20241113	36000	-60.42	20240119	12200	16.80	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
111	20241211	111232	55	60.00	KOSDAQ		N	N	N	Y	60	N	14240	160	2	1.14	846810700	59015	56.55	14110	14710	14080	18300	9860	14080	14349.08	2.21	0	10081	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1210	6.91	2.07	12	0.69	2060.00	6881.00	36000	20240119	-60.44	12200	20241113	16.72	36000	-60.44	20240119	12200	16.72	20241113	36000	-60.44	20240119	12200	16.72	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
112	20241211	101232	55	60.00	KOSDAQ		N	N	N	Y	60	N	14210	130	2	0.92	683555980	47549	45.56	14110	14710	14080	18300	9860	14080	14375.82	2.21	0	10395	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1208	6.90	2.07	12	0.56	2060.00	6881.00	36000	20240119	-60.53	12200	20241113	16.48	36000	-60.53	20240119	12200	16.48	20241113	36000	-60.53	20240119	12200	16.48	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
113	20241211	091238	55	60.00	KOSDAQ		N	N	N	Y	60	N	14520	440	2	3.12	442610680	30792	29.51	14110	14710	14080	18300	9860	14080	14374.21	2.21	0	13701	14940	14510	13820	13390	12700	14725	13605	42	4220	500	8720	10	1	8499289	1234	7.05	2.11	12	0.36	2060.00	6881.00	36000	20240119	-59.67	12200	20241113	19.02	36000	-59.67	20240119	12200	19.02	20241113	36000	-59.67	20240119	12200	19.02	20241113	5.76	N	418470	500	42 억	187695	N	N	0	N	N
114	20241210	161222	55	60.00	KOSDAQ		N	N	N	Y	60	N	14080	830	2	6.26	1453683580	103798	80.75	13130	14250	13130	17220	9280	13250	14004.39	1.72	0	37405	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1197	6.83	2.05	12	1.22	2060.00	6881.00	36000	20240119	-60.89	12200	20241113	15.41	36000	-60.89	20240119	12200	15.41	20241113	36000	-60.89	20240119	12200	15.41	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
115	20241210	151224	55	60.00	KOSDAQ		N	N	N	Y	60	N	14010	760	2	5.74	1386815540	99046	77.06	13130	14250	13130	17220	9280	13250	14001.74	1.72	0	35245	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1191	6.80	2.04	12	1.17	2060.00	6881.00	36000	20240119	-61.08	12200	20241113	14.84	36000	-61.08	20240119	12200	14.84	20241113	36000	-61.08	20240119	12200	14.84	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
116	20241210	141223	55	60.00	KOSDAQ		N	N	N	Y	60	N	14130	880	2	6.64	1229757260	87864	68.36	13130	14250	13130	17220	9280	13250	13996.15	1.72	0	31637	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1201	6.86	2.05	12	1.03	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	36000	-60.75	20240119	12200	15.82	20241113	36000	-60.75	20240119	12200	15.82	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
117	20241210	131226	55	60.00	KOSDAQ		N	N	N	Y	60	N	14110	860	2	6.49	1085711560	77637	60.40	13130	14250	13130	17220	9280	13250	13984.47	1.72	0	27531	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1199	6.85	2.05	12	0.91	2060.00	6881.00	36000	20240119	-60.81	12200	20241113	15.66	36000	-60.81	20240119	12200	15.66	20241113	36000	-60.81	20240119	12200	15.66	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
118	20241210	121223	55	60.00	KOSDAQ		N	N	N	Y	60	N	13930	680	2	5.13	1002572140	71713	55.79	13130	14250	13130	17220	9280	13250	13980.35	1.72	0	26640	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1184	6.76	2.02	12	0.84	2060.00	6881.00	36000	20240119	-61.31	12200	20241113	14.18	36000	-61.31	20240119	12200	14.18	20241113	36000	-61.31	20240119	12200	14.18	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
119	20241210	111223	55	60.00	KOSDAQ		N	N	N	Y	60	N	14020	770	2	5.81	900366700	64428	50.12	13130	14250	13130	17220	9280	13250	13974.78	1.72	0	24427	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1192	6.81	2.04	12	0.76	2060.00	6881.00	36000	20240119	-61.06	12200	20241113	14.92	36000	-61.06	20240119	12200	14.92	20241113	36000	-61.06	20240119	12200	14.92	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
120	20241210	101224	55	60.00	KOSDAQ		N	N	N	Y	60	N	14180	930	2	7.02	610518400	43890	34.15	13130	14200	13130	17220	9280	13250	13910.21	1.72	0	17586	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1205	6.88	2.06	12	0.52	2060.00	6881.00	36000	20240119	-60.61	12200	20241113	16.23	36000	-60.61	20240119	12200	16.23	20241113	36000	-60.61	20240119	12200	16.23	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
121	20241210	091231	55	60.00	KOSDAQ		N	N	N	Y	60	N	13990	740	2	5.58	189203020	13820	10.75	13130	13990	13130	17220	9280	13250	13690.55	1.72	0	7157	14076	13662	13456	13042	12836	13560	12940	42	3970	500	8210	10	1	8499289	1189	6.79	2.03	12	0.16	2060.00	6881.00	36000	20240119	-61.14	12200	20241113	14.67	36000	-61.14	20240119	12200	14.67	20241113	36000	-61.14	20240119	12200	14.67	20241113	5.89	N	418470	500	42 억	146203	N	N	15	N	N
122	20241209	161219	55	60.00	KOSDAQ		N	N	N	Y	60	N	13250	-900	5	-6.36	1684571250	125483	95.53	13700	13870	13250	18390	9910	14150	13424.48	1.68	0	3493	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1126	6.43	1.93	12	1.48	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	36000	-63.19	20240119	12200	8.61	20241113	36000	-63.19	20240119	12200	8.61	20241113	5.93	N	418470	500	42 억	143140	N	N	15	N	N
123	20241209	151222	55	60.00	KOSDAQ		N	N	N	Y	60	N	13350	-800	5	-5.65	1590259840	118386	90.13	13700	13870	13250	18390	9910	14150	13432.41	1.68	0	2077	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1135	6.48	1.94	12	1.39	2060.00	6881.00	36000	20240119	-62.92	12200	20241113	9.43	36000	-62.92	20240119	12200	9.43	20241113	36000	-62.92	20240119	12200	9.43	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
124	20241209	141219	55	60.00	KOSDAQ		N	N	N	Y	60	N	13350	-800	5	-5.65	1325734810	98617	75.08	13700	13870	13250	18390	9910	14150	13442.77	1.68	0	-61	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1135	6.48	1.94	12	1.16	2060.00	6881.00	36000	20240119	-62.92	12200	20241113	9.43	36000	-62.92	20240119	12200	9.43	20241113	36000	-62.92	20240119	12200	9.43	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
125	20241209	131225	55	60.00	KOSDAQ		N	N	N	Y	60	N	13340	-810	5	-5.72	1187375350	88306	67.23	13700	13870	13250	18390	9910	14150	13445.59	1.68	0	2812	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1134	6.48	1.94	12	1.04	2060.00	6881.00	36000	20240119	-62.94	12200	20241113	9.34	36000	-62.94	20240119	12200	9.34	20241113	36000	-62.94	20240119	12200	9.34	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
126	20241209	121220	55	60.00	KOSDAQ		N	N	N	Y	60	N	13490	-660	5	-4.66	943177110	70009	53.30	13700	13870	13280	18390	9910	14150	13471.55	1.68	0	630	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1147	6.55	1.96	12	0.82	2060.00	6881.00	36000	20240119	-62.53	12200	20241113	10.57	36000	-62.53	20240119	12200	10.57	20241113	36000	-62.53	20240119	12200	10.57	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
127	20241209	111221	55	60.00	KOSDAQ		N	N	N	Y	60	N	13580	-570	5	-4.03	772471040	57279	43.61	13700	13870	13280	18390	9910	14150	13485.30	1.68	0	157	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1154	6.59	1.97	12	0.67	2060.00	6881.00	36000	20240119	-62.28	12200	20241113	11.31	36000	-62.28	20240119	12200	11.31	20241113	36000	-62.28	20240119	12200	11.31	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
128	20241209	101217	55	60.00	KOSDAQ		N	N	N	Y	60	N	13450	-700	5	-4.95	594465680	44071	33.55	13700	13870	13280	18390	9910	14150	13487.77	1.68	0	-973	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1143	6.53	1.95	12	0.52	2060.00	6881.00	36000	20240119	-62.64	12200	20241113	10.25	36000	-62.64	20240119	12200	10.25	20241113	36000	-62.64	20240119	12200	10.25	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
129	20241209	091211	55	60.00	KOSDAQ		N	N	N	Y	60	N	13510	-640	5	-4.52	222445490	16371	12.46	13700	13870	13450	18390	9910	14150	13585.36	1.68	0	5096	15176	14662	14276	13762	13376	14470	13570	42	4240	500	8770	10	1	8499289	1148	6.56	1.96	12	0.19	2060.00	6881.00	36000	20240119	-62.47	12200	20241113	10.74	36000	-62.47	20240119	12200	10.74	20241113	36000	-62.47	20240119	12200	10.74	20241113	5.93	N	418470	500	42 억	143140	N	N	87	N	N
130	20241206	161209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	-430	5	-2.95	1856561960	131105	88.10	14630	14790	13890	18950	10210	14580	14160.90	1.80	0	-9989	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1203	6.87	2.06	12	1.54	2060.00	6881.00	36000	20240119	-60.69	12200	20241113	15.98	36000	-60.69	20240119	12200	15.98	20241113	36000	-60.69	20240119	12200	15.98	20241113	5.96	N	418470	500	42 억	152923	N	N	87	N	N
131	20241206	151214	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	-450	5	-3.09	1801045880	127191	85.47	14630	14790	13890	18950	10210	14580	14160.17	1.80	0	-8516	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1201	6.86	2.05	12	1.50	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	36000	-60.75	20240119	12200	15.82	20241113	36000	-60.75	20240119	12200	15.82	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
132	20241206	141212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-580	5	-3.98	1564442520	110462	74.22	14630	14790	13890	18950	10210	14580	14162.72	1.80	0	-4623	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1190	6.80	2.03	12	1.30	2060.00	6881.00	36000	20240119	-61.11	12200	20241113	14.75	36000	-61.11	20240119	12200	14.75	20241113	36000	-61.11	20240119	12200	14.75	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
133	20241206	131212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13980	-600	5	-4.12	1489405080	105105	70.63	14630	14790	13890	18950	10210	14580	14170.64	1.80	0	-4131	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1188	6.79	2.03	12	1.24	2060.00	6881.00	36000	20240119	-61.17	12200	20241113	14.59	36000	-61.17	20240119	12200	14.59	20241113	36000	-61.17	20240119	12200	14.59	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
134	20241206	121203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14050	-530	5	-3.64	1384954110	97649	65.62	14630	14790	13890	18950	10210	14580	14182.98	1.80	0	800	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1194	6.82	2.04	12	1.15	2060.00	6881.00	36000	20240119	-60.97	12200	20241113	15.16	36000	-60.97	20240119	12200	15.16	20241113	36000	-60.97	20240119	12200	15.16	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
135	20241206	111202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14070	-510	5	-3.50	1272849280	89687	60.27	14630	14790	13890	18950	10210	14580	14192.13	1.80	0	-1024	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1196	6.83	2.04	12	1.06	2060.00	6881.00	36000	20240119	-60.92	12200	20241113	15.33	36000	-60.92	20240119	12200	15.33	20241113	36000	-60.92	20240119	12200	15.33	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
136	20241206	101202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14070	-510	5	-3.50	786018050	54916	36.90	14630	14790	13990	18950	10210	14580	14313.10	1.80	0	985	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1196	6.83	2.04	12	0.65	2060.00	6881.00	36000	20240119	-60.92	12200	20241113	15.33	36000	-60.92	20240119	12200	15.33	20241113	36000	-60.92	20240119	12200	15.33	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
137	20241206	091212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14370	-210	5	-1.44	244933190	16842	11.32	14630	14790	14340	18950	10210	14580	14543.00	1.80	0	-1348	15573	15076	14683	14186	13793	14880	13990	42	4370	500	9030	10	1	8499289	1221	6.98	2.09	12	0.20	2060.00	6881.00	36000	20240119	-60.08	12200	20241113	17.79	36000	-60.08	20240119	12200	17.79	20241113	36000	-60.08	20240119	12200	17.79	20241113	5.96	N	418470	500	42 억	152923	N	N	68	N	N
138	20241205	161146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14580	-150	5	-1.02	2119802280	144818	88.19	14740	15180	14290	19140	10320	14730	14637.92	2.05	0	-26231	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1239	7.08	2.12	12	1.70	2060.00	6881.00	36000	20240119	-59.50	12200	20241113	19.51	36000	-59.50	20240119	12200	19.51	20241113	36000	-59.50	20240119	12200	19.51	20241113	6.16	N	418470	500	42 억	173986	N	N	66	N	N
139	20241205	151156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14680	-50	5	-0.34	2033096220	138893	84.58	14740	15180	14290	19140	10320	14730	14637.85	2.05	0	-25551	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1248	7.13	2.13	12	1.63	2060.00	6881.00	36000	20240119	-59.22	12200	20241113	20.33	36000	-59.22	20240119	12200	20.33	20241113	36000	-59.22	20240119	12200	20.33	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
140	20241205	141139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	20	2	0.14	1792752200	122495	74.59	14740	15180	14290	19140	10320	14730	14635.30	2.05	0	-21444	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1254	7.16	2.14	12	1.44	2060.00	6881.00	36000	20240119	-59.03	12200	20241113	20.90	36000	-59.03	20240119	12200	20.90	20241113	36000	-59.03	20240119	12200	20.90	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
141	20241205	131150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	50	2	0.34	1656312880	113272	68.98	14740	15180	14290	19140	10320	14730	14622.43	2.05	0	-17830	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1256	7.17	2.15	12	1.33	2060.00	6881.00	36000	20240119	-58.94	12200	20241113	21.15	36000	-58.94	20240119	12200	21.15	20241113	36000	-58.94	20240119	12200	21.15	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
142	20241205	121149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	50	2	0.34	1410345380	96570	58.81	14740	15180	14290	19140	10320	14730	14604.37	2.05	0	-14209	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1256	7.17	2.15	12	1.14	2060.00	6881.00	36000	20240119	-58.94	12200	20241113	21.15	36000	-58.94	20240119	12200	21.15	20241113	36000	-58.94	20240119	12200	21.15	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
143	20241205	111148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14760	30	2	0.20	1238994380	84981	51.75	14740	15180	14290	19140	10320	14730	14579.64	2.05	0	-9971	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1254	7.17	2.15	12	1.00	2060.00	6881.00	36000	20240119	-59.00	12200	20241113	20.98	36000	-59.00	20240119	12200	20.98	20241113	36000	-59.00	20240119	12200	20.98	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
144	20241205	101147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-440	5	-2.99	728366220	50497	30.75	14740	14740	14290	19140	10320	14730	14423.87	2.05	0	-9514	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1215	6.94	2.08	12	0.59	2060.00	6881.00	36000	20240119	-60.31	12200	20241113	17.13	36000	-60.31	20240119	12200	17.13	20241113	36000	-60.31	20240119	12200	17.13	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
145	20241205	091154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14470	-260	5	-1.77	266064480	18319	11.16	14740	14740	14380	19140	10320	14730	14523.82	2.05	0	-3213	15156	14942	14646	14432	14136	15050	14540	42	4410	500	9130	10	1	8499289	1230	7.02	2.10	12	0.22	2060.00	6881.00	36000	20240119	-59.81	12200	20241113	18.61	36000	-59.81	20240119	12200	18.61	20241113	36000	-59.81	20240119	12200	18.61	20241113	6.16	N	418470	500	42 억	173986	N	N	30	N	N
146	20241204	161127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14730	-130	5	-0.87	2389493140	163198	62.27	14510	14860	14350	19310	10410	14860	14641.22	1.98	0	6025	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1252	7.15	2.14	12	1.92	2060.00	6881.00	36000	20240119	-59.08	12200	20241113	20.74	36000	-59.08	20240119	12200	20.74	20241113	36000	-59.08	20240119	12200	20.74	20241113	6.14	N	418470	500	42 억	168025	N	N	30	N	N
147	20241204	151129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14770	-90	5	-0.61	2239367990	152994	58.38	14510	14860	14350	19310	10410	14860	14636.81	1.98	0	6241	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1255	7.17	2.15	12	1.80	2060.00	6881.00	36000	20240119	-58.97	12200	20241113	21.07	36000	-58.97	20240119	12200	21.07	20241113	36000	-58.97	20240119	12200	21.07	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
148	20241204	141131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14740	-120	5	-0.81	1931328540	132162	50.43	14510	14860	14350	19310	10410	14860	14613.14	1.98	0	13795	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1253	7.16	2.14	12	1.55	2060.00	6881.00	36000	20240119	-59.06	12200	20241113	20.82	36000	-59.06	20240119	12200	20.82	20241113	36000	-59.06	20240119	12200	20.82	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
149	20241204	131125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14590	-270	5	-1.82	1683856690	115307	44.00	14510	14860	14350	19310	10410	14860	14603.01	1.98	0	16140	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1240	7.08	2.12	12	1.36	2060.00	6881.00	36000	20240119	-59.47	12200	20241113	19.59	36000	-59.47	20240119	12200	19.59	20241113	36000	-59.47	20240119	12200	19.59	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
150	20241204	121119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14590	-270	5	-1.82	1507487960	103210	39.38	14510	14860	14350	19310	10410	14860	14605.77	1.98	0	14666	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1240	7.08	2.12	12	1.21	2060.00	6881.00	36000	20240119	-59.47	12200	20241113	19.59	36000	-59.47	20240119	12200	19.59	20241113	36000	-59.47	20240119	12200	19.59	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
151	20241204	111107	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14610	-250	5	-1.68	1227329860	84012	32.06	14510	14860	14350	19310	10410	14860	14608.67	1.98	0	11219	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1242	7.09	2.12	12	0.99	2060.00	6881.00	36000	20240119	-59.42	12200	20241113	19.75	36000	-59.42	20240119	12200	19.75	20241113	36000	-59.42	20240119	12200	19.75	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
152	20241204	101109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14680	-180	5	-1.21	1093091000	74780	28.53	14510	14860	14350	19310	10410	14860	14617.08	1.98	0	15451	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1248	7.13	2.13	12	0.88	2060.00	6881.00	36000	20240119	-59.22	12200	20241113	20.33	36000	-59.22	20240119	12200	20.33	20241113	36000	-59.22	20240119	12200	20.33	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
153	20241204	091132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	-80	5	-0.54	385706810	26414	10.08	14510	14850	14350	19310	10410	14860	14601.32	1.98	0	7879	15593	15226	14753	14386	13913	15410	14570	42	4450	500	9210	10	1	8499289	1256	7.17	2.15	12	0.31	2060.00	6881.00	36000	20240119	-58.94	12200	20241113	21.15	36000	-58.94	20240119	12200	21.15	20241113	36000	-58.94	20240119	12200	21.15	20241113	6.14	N	418470	500	42 억	168025	N	N	1	N	N
154	20241203	161216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14860	710	2	5.02	3814453240	257823	137.25	14310	15120	14280	18390	9910	14150	14794.69	1.46	0	43485	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1263	7.21	2.16	12	3.03	2060.00	6881.00	36000	20240119	-58.72	12200	20241113	21.80	36000	-58.72	20240119	12200	21.80	20241113	36000	-58.72	20240119	12200	21.80	20241113	6.22	N	418470	500	42 억	124460	N	N	1	N	N
155	20241203	151305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	600	2	4.24	3661270380	247517	131.76	14310	15120	14280	18390	9910	14150	14792.00	1.46	0	45700	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1254	7.16	2.14	12	2.91	2060.00	6881.00	36000	20240119	-59.03	12200	20241113	20.90	36000	-59.03	20240119	12200	20.90	20241113	36000	-59.03	20240119	12200	20.90	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
156	20241203	141239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14790	640	2	4.52	3319330350	224256	119.38	14310	15120	14280	18390	9910	14150	14801.52	1.46	0	44812	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1257	7.18	2.15	12	2.64	2060.00	6881.00	36000	20240119	-58.92	12200	20241113	21.23	36000	-58.92	20240119	12200	21.23	20241113	36000	-58.92	20240119	12200	21.23	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
157	20241203	131237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	630	2	4.45	3175206100	214518	114.20	14310	15120	14280	18390	9910	14150	14801.58	1.46	0	47003	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1256	7.17	2.15	12	2.52	2060.00	6881.00	36000	20240119	-58.94	12200	20241113	21.15	36000	-58.94	20240119	12200	21.15	20241113	36000	-58.94	20240119	12200	21.15	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
158	20241203	121300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14880	730	2	5.16	3028392930	204604	108.92	14310	15120	14280	18390	9910	14150	14801.24	1.46	0	50159	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1265	7.22	2.16	12	2.41	2060.00	6881.00	36000	20240119	-58.67	12200	20241113	21.97	36000	-58.67	20240119	12200	21.97	20241113	36000	-58.67	20240119	12200	21.97	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
159	20241203	111229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15040	890	2	6.29	2604308120	176209	93.80	14310	15120	14280	18390	9910	14150	14779.65	1.46	0	49358	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1278	7.30	2.19	12	2.07	2060.00	6881.00	36000	20240119	-58.22	12200	20241113	23.28	36000	-58.22	20240119	12200	23.28	20241113	36000	-58.22	20240119	12200	23.28	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
160	20241203	101217	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14620	470	2	3.32	1545761010	105237	56.02	14310	14880	14280	18390	9910	14150	14688.38	1.46	0	25928	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1243	7.10	2.12	12	1.24	2060.00	6881.00	36000	20240119	-59.39	12200	20241113	19.84	36000	-59.39	20240119	12200	19.84	20241113	36000	-59.39	20240119	12200	19.84	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
161	20241203	091204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14750	600	2	4.24	706336810	48267	25.69	14310	14800	14280	18390	9910	14150	14633.95	1.46	0	10520	14923	14536	14143	13756	13363	14730	13950	42	4240	500	8770	10	1	8499289	1254	7.16	2.14	12	0.57	2060.00	6881.00	36000	20240119	-59.03	12200	20241113	20.90	36000	-59.03	20240119	12200	20.90	20241113	36000	-59.03	20240119	12200	20.90	20241113	6.22	N	418470	500	42 억	124460	N	N	24	N	N
162	20241202	161146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	250	2	1.80	2663604800	186615	68.00	13770	14530	13750	18070	9730	13900	14273.75	1.30	0	13338	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1203	6.87	2.06	12	2.20	2060.00	6881.00	36000	20240119	-60.69	12200	20241113	15.98	36000	-60.69	20240119	12200	15.98	20241113	36000	-60.69	20240119	12200	15.98	20241113	6.33	N	418470	500	42 억	110893	N	N	24	N	N
163	20241202	151359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14170	270	2	1.94	2590957090	181481	66.13	13770	14530	13750	18070	9730	13900	14277.24	1.30	0	14243	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1204	6.88	2.06	12	2.14	2060.00	6881.00	36000	20240119	-60.64	12200	20241113	16.15	36000	-60.64	20240119	12200	16.15	20241113	36000	-60.64	20240119	12200	16.15	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
164	20241202	141251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	450	2	3.24	2306807320	161547	58.86	13770	14530	13750	18070	9730	13900	14280.05	1.30	0	16528	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1220	6.97	2.09	12	1.90	2060.00	6881.00	36000	20240119	-60.14	12200	20241113	17.62	36000	-60.14	20240119	12200	17.62	20241113	36000	-60.14	20240119	12200	17.62	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
165	20241202	131201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	590	2	4.24	2049053340	143651	52.34	13770	14530	13750	18070	9730	13900	14264.72	1.30	0	16832	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1232	7.03	2.11	12	1.69	2060.00	6881.00	36000	20240119	-59.75	12200	20241113	18.77	36000	-59.75	20240119	12200	18.77	20241113	36000	-59.75	20240119	12200	18.77	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
166	20241202	121231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	550	2	3.96	1653862200	116337	42.39	13770	14480	13750	18070	9730	13900	14216.79	1.30	0	15348	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1228	7.01	2.10	12	1.37	2060.00	6881.00	36000	20240119	-59.86	12200	20241113	18.44	36000	-59.86	20240119	12200	18.44	20241113	36000	-59.86	20240119	12200	18.44	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
167	20241202	111127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14320	420	2	3.02	1079261230	76475	27.87	13770	14340	13750	18070	9730	13900	14113.27	1.30	0	1885	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1217	6.95	2.08	12	0.90	2060.00	6881.00	36000	20240119	-60.22	12200	20241113	17.38	36000	-60.22	20240119	12200	17.38	20241113	36000	-60.22	20240119	12200	17.38	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
168	20241202	101139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	230	2	1.65	517000610	36953	13.46	13770	14190	13750	18070	9730	13900	13991.36	1.30	0	5431	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1201	6.86	2.05	12	0.43	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	36000	-60.75	20240119	12200	15.82	20241113	36000	-60.75	20240119	12200	15.82	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N
169	20241202	091132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13970	70	2	0.50	161847320	11682	4.26	13770	14000	13750	18070	9730	13900	13853.46	1.30	0	1642	15026	14462	13786	13222	12546	14745	13505	42	4170	500	8610	10	1	8499289	1187	6.78	2.03	12	0.14	2060.00	6881.00	36000	20240119	-61.19	12200	20241113	14.51	36000	-61.19	20240119	12200	14.51	20241113	36000	-61.19	20240119	12200	14.51	20241113	6.33	N	418470	500	42 억	110893	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History