KissMeData/443670/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	shortOverheated
2	20241231	161356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
3	20241231	151341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
4	20241231	141350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
5	20241231	131357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
6	20241231	121354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
7	20241231	111354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
8	20241231	101348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
9	20241231	091351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3193413170	387761	45.72	8050	8410	7920	10490	5650	8070	8233.55	0.56	63014	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.60	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	134931	N	N	N	N
10	20241230	161343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	310	2	3.84	3140220020	381383	44.97	8050	8410	7920	10490	5650	8070	8233.55	0.30	0	63931	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2028	40.48	5.43	12	1.58	207.00	1544.00	27600	20240307	-69.64	5460	20241115	53.48	27600	-69.64	20240307	5460	53.48	20241115	27600	-69.64	20240307	5460	53.48	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
11	20241230	151351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	270	2	3.35	2971736100	361236	42.59	8050	8410	7920	10490	5650	8070	8226.80	0.30	0	59651	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2018	40.29	5.40	12	1.49	207.00	1544.00	27600	20240307	-69.78	5460	20241115	52.75	27600	-69.78	20240307	5460	52.75	20241115	27600	-69.78	20240307	5460	52.75	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
12	20241230	141351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8340	270	2	3.35	2502819700	305061	35.97	8050	8400	7920	10490	5650	8070	8204.55	0.30	0	31231	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2018	40.29	5.40	12	1.26	207.00	1544.00	27600	20240307	-69.78	5460	20241115	52.75	27600	-69.78	20240307	5460	52.75	20241115	27600	-69.78	20240307	5460	52.75	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
13	20241230	131353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	260	2	3.22	2026166500	247727	29.21	8050	8360	7920	10490	5650	8070	8179.26	0.30	0	26826	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	2016	40.24	5.40	12	1.02	207.00	1544.00	27600	20240307	-69.82	5460	20241115	52.56	27600	-69.82	20240307	5460	52.56	20241115	27600	-69.82	20240307	5460	52.56	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
14	20241230	121347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	160	2	1.98	1626544330	199613	23.54	8050	8320	7920	10490	5650	8070	8148.69	0.30	0	16175	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	1992	39.76	5.33	12	0.82	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	27600	-70.18	20240307	5460	50.73	20241115	27600	-70.18	20240307	5460	50.73	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
15	20241230	111345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	70	2	0.87	1136115000	140073	16.52	8050	8240	7920	10490	5650	8070	8111.03	0.30	0	-648	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	1970	39.32	5.27	12	0.58	207.00	1544.00	27600	20240307	-70.51	5460	20241115	49.08	27600	-70.51	20240307	5460	49.08	20241115	27600	-70.51	20240307	5460	49.08	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
16	20241230	101347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	30	2	0.37	904891120	111714	13.17	8050	8240	7920	10490	5650	8070	8100.21	0.30	0	-627	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	1960	39.13	5.25	12	0.46	207.00	1544.00	27600	20240307	-70.65	5460	20241115	48.35	27600	-70.65	20240307	5460	48.35	20241115	27600	-70.65	20240307	5460	48.35	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
17	20241230	091351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	20	2	0.25	447463850	55567	6.55	8050	8180	7920	10490	5650	8070	8052.53	0.30	0	-906	9130	8600	8310	7780	7490	8455	7635	24	2420	100	5000	10	1	24201392	1958	39.08	5.24	12	0.23	207.00	1544.00	27600	20240307	-70.69	5460	20241115	48.17	27600	-70.69	20240307	5460	48.17	20241115	27600	-70.69	20240307	5460	48.17	20241115	3.38	N	443670	100	24 억	71917	N	N	N	N
18	20241227	161343	57	100.00	KOSDAQ		N	N	N	N	N	8070	-830	5	-9.33	6941414600	832786	19.22	8790	8840	8020	11570	6230	8900	8335.55	0.37	0	-17372	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1953	38.99	5.23	12	3.44	207.00	1544.00	27600	20240307	-70.76	5460	20241115	47.80	27600	-70.76	20240307	5460	47.80	20241115	27600	-70.76	20240307	5460	47.80	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
19	20241227	151342	57	100.00	KOSDAQ		N	N	N	N	N	8120	-780	5	-8.76	6707448630	803870	18.56	8790	8840	8020	11570	6230	8900	8343.72	0.37	0	-26629	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1965	39.23	5.26	12	3.32	207.00	1544.00	27600	20240307	-70.58	5460	20241115	48.72	27600	-70.58	20240307	5460	48.72	20241115	27600	-70.58	20240307	5460	48.72	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
20	20241227	141344	57	100.00	KOSDAQ		N	N	N	N	N	8120	-780	5	-8.76	6229839090	745229	17.20	8790	8840	8020	11570	6230	8900	8359.39	0.37	0	-21759	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1965	39.23	5.26	12	3.08	207.00	1544.00	27600	20240307	-70.58	5460	20241115	48.72	27600	-70.58	20240307	5460	48.72	20241115	27600	-70.58	20240307	5460	48.72	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
21	20241227	131343	57	100.00	KOSDAQ		N	N	N	N	N	8130	-770	5	-8.65	5651489310	673753	15.55	8790	8840	8020	11570	6230	8900	8387.82	0.37	0	-24700	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1968	39.28	5.27	12	2.78	207.00	1544.00	27600	20240307	-70.54	5460	20241115	48.90	27600	-70.54	20240307	5460	48.90	20241115	27600	-70.54	20240307	5460	48.90	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
22	20241227	121344	57	100.00	KOSDAQ		N	N	N	N	N	8050	-850	5	-9.55	5230157260	621981	14.36	8790	8840	8020	11570	6230	8900	8408.61	0.37	0	-17897	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1948	38.89	5.21	12	2.57	207.00	1544.00	27600	20240307	-70.83	5460	20241115	47.44	27600	-70.83	20240307	5460	47.44	20241115	27600	-70.83	20240307	5460	47.44	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
23	20241227	111342	57	100.00	KOSDAQ		N	N	N	N	N	8230	-670	5	-7.53	4141996590	487997	11.26	8790	8840	8070	11570	6230	8900	8487.47	0.37	0	-11198	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	1992	39.76	5.33	12	2.02	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	27600	-70.18	20240307	5460	50.73	20241115	27600	-70.18	20240307	5460	50.73	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
24	20241227	101342	57	100.00	KOSDAQ		N	N	N	N	N	8610	-290	5	-3.26	2069423130	239241	5.52	8790	8840	8520	11570	6230	8900	8649.61	0.37	0	-18448	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	2084	41.59	5.58	12	0.99	207.00	1544.00	27600	20240307	-68.80	5460	20241115	57.69	27600	-68.80	20240307	5460	57.69	20241115	27600	-68.80	20240307	5460	57.69	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
25	20241227	091346	57	100.00	KOSDAQ		N	N	N	N	N	8640	-260	5	-2.92	773208350	88814	2.05	8790	8840	8610	11570	6230	8900	8705.21	0.37	0	-7907	10293	9596	9023	8326	7753	9945	8675	24	2670	100	5510	10	1	24201392	2091	41.74	5.60	12	0.37	207.00	1544.00	27600	20240307	-68.70	5460	20241115	58.24	27600	-68.70	20240307	5460	58.24	20241115	27600	-68.70	20240307	5460	58.24	20241115	3.50	N	443670	100	24 억	89072	N	N	N	N
26	20241226	161336	57	100.00	KOSDAQ		N	N	N	N	N	8900	230	2	2.65	39812392620	4299121	920.52	8830	9720	8450	11270	6070	8670	9260.84	0.79	0	-99380	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2154	43.00	5.76	12	17.76	207.00	1544.00	27600	20240307	-67.75	5460	20241115	63.00	27600	-67.75	20240307	5460	63.00	20241115	27600	-67.75	20240307	5460	63.00	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
27	20241226	151333	57	100.00	KOSDAQ		N	N	N	N	N	8930	260	2	3.00	39343357410	4246519	909.25	8830	9720	8450	11270	6070	8670	9264.85	0.79	0	-109788	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2161	43.14	5.78	12	17.55	207.00	1544.00	27600	20240307	-67.64	5460	20241115	63.55	27600	-67.64	20240307	5460	63.55	20241115	27600	-67.64	20240307	5460	63.55	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
28	20241226	141332	57	100.00	KOSDAQ		N	N	N	N	N	9000	330	2	3.81	38087937060	4106045	879.17	8830	9720	8450	11270	6070	8670	9276.06	0.79	0	-113519	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2178	43.48	5.83	12	16.97	207.00	1544.00	27600	20240307	-67.39	5460	20241115	64.84	27600	-67.39	20240307	5460	64.84	20241115	27600	-67.39	20240307	5460	64.84	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
29	20241226	131333	57	100.00	KOSDAQ		N	N	N	N	N	9070	400	2	4.61	35434801540	3813840	816.61	8830	9720	8450	11270	6070	8670	9291.11	0.79	0	-124152	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2195	43.82	5.87	12	15.76	207.00	1544.00	27600	20240307	-67.14	5460	20241115	66.12	27600	-67.14	20240307	5460	66.12	20241115	27600	-67.14	20240307	5460	66.12	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
30	20241226	121330	57	100.00	KOSDAQ		N	N	N	N	N	9010	340	2	3.92	33500511210	3601335	771.11	8830	9720	8450	11270	6070	8670	9302.25	0.79	0	-123715	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2181	43.53	5.84	12	14.88	207.00	1544.00	27600	20240307	-67.36	5460	20241115	65.02	27600	-67.36	20240307	5460	65.02	20241115	27600	-67.36	20240307	5460	65.02	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
31	20241226	111330	57	100.00	KOSDAQ		N	N	N	N	N	9190	520	2	6.00	30274933830	3244264	694.65	8830	9720	8450	11270	6070	8670	9331.83	0.79	0	-122130	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2224	44.40	5.95	12	13.41	207.00	1544.00	27600	20240307	-66.70	5460	20241115	68.32	27600	-66.70	20240307	5460	68.32	20241115	27600	-66.70	20240307	5460	68.32	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
32	20241226	101332	57	100.00	KOSDAQ		N	N	N	N	N	8600	-70	5	-0.81	2695498250	308828	66.13	8830	9070	8450	11270	6070	8670	8728.15	0.79	0	-34948	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2081	41.55	5.57	12	1.28	207.00	1544.00	27600	20240307	-68.84	5460	20241115	57.51	27600	-68.84	20240307	5460	57.51	20241115	27600	-68.84	20240307	5460	57.51	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
33	20241226	091328	57	100.00	KOSDAQ		N	N	N	N	N	8570	-100	5	-1.15	545061210	63137	13.52	8830	8870	8450	11270	6070	8670	8632.99	0.79	0	-3145	9323	8996	8823	8496	8323	8910	8410	24	2600	100	5370	10	1	24201392	2074	41.40	5.55	12	0.26	207.00	1544.00	27600	20240307	-68.95	5460	20241115	56.96	27600	-68.95	20240307	5460	56.96	20241115	27600	-68.95	20240307	5460	56.96	20241115	3.36	N	443670	100	24 억	191477	N	N	N	N
34	20241224	161330	57	100.00	KOSDAQ		N	N	N	N	N	8670	-300	5	-3.34	4051159190	460079	42.71	8970	9150	8650	11660	6280	8970	8803.70	0.72	0	16878	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2098	41.88	5.62	12	1.90	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
35	20241224	151330	57	100.00	KOSDAQ		N	N	N	N	N	8700	-270	5	-3.01	3868160190	439003	40.75	8970	9150	8650	11660	6280	8970	8809.34	0.72	0	9859	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2106	42.03	5.63	12	1.81	207.00	1544.00	27600	20240307	-68.48	5460	20241115	59.34	27600	-68.48	20240307	5460	59.34	20241115	27600	-68.48	20240307	5460	59.34	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
36	20241224	141327	57	100.00	KOSDAQ		N	N	N	N	N	8750	-220	5	-2.45	3441189820	390025	36.21	8970	9150	8650	11660	6280	8970	8821.01	0.72	0	-6406	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2118	42.27	5.67	12	1.61	207.00	1544.00	27600	20240307	-68.30	5460	20241115	60.26	27600	-68.30	20240307	5460	60.26	20241115	27600	-68.30	20240307	5460	60.26	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
37	20241224	131329	57	100.00	KOSDAQ		N	N	N	N	N	8670	-300	5	-3.34	3158334120	357590	33.20	8970	9150	8650	11660	6280	8970	8830.24	0.72	0	-17891	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2098	41.88	5.62	12	1.48	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
38	20241224	121331	57	100.00	KOSDAQ		N	N	N	N	N	8710	-260	5	-2.90	2842435120	321325	29.83	8970	9150	8660	11660	6280	8970	8843.94	0.72	0	-18005	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2108	42.08	5.64	12	1.33	207.00	1544.00	27600	20240307	-68.44	5460	20241115	59.52	27600	-68.44	20240307	5460	59.52	20241115	27600	-68.44	20240307	5460	59.52	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
39	20241224	111330	57	100.00	KOSDAQ		N	N	N	N	N	8670	-300	5	-3.34	2667191590	301189	27.96	8970	9150	8660	11660	6280	8970	8853.53	0.72	0	-22814	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2098	41.88	5.62	12	1.24	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
40	20241224	101329	57	100.00	KOSDAQ		N	N	N	N	N	8700	-270	5	-3.01	2190883400	246476	22.88	8970	9150	8700	11660	6280	8970	8887.08	0.72	0	-23123	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2106	42.03	5.63	12	1.02	207.00	1544.00	27600	20240307	-68.48	5460	20241115	59.34	27600	-68.48	20240307	5460	59.34	20241115	27600	-68.48	20240307	5460	59.34	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
41	20241224	091336	57	100.00	KOSDAQ		N	N	N	N	N	8930	-40	5	-0.45	1101379010	122890	11.41	8970	9150	8800	11660	6280	8970	8961.98	0.72	0	-3094	9523	9246	9023	8746	8523	9385	8885	24	2690	100	5560	10	1	24201392	2161	43.14	5.78	12	0.51	207.00	1544.00	27600	20240307	-67.64	5460	20241115	63.55	27600	-67.64	20240307	5460	63.55	20241115	27600	-67.64	20240307	5460	63.55	20241115	3.44	N	443670	100	24 억	174299	N	N	N	N
42	20241223	161320	57	100.00	KOSDAQ		N	N	N	N	N	8970	190	2	2.16	9646444250	1062222	178.46	8800	9300	8800	11410	6150	8780	9081.50	1.03	0	-73794	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2171	43.33	5.81	12	4.39	207.00	1544.00	27600	20240307	-67.50	5460	20241115	64.29	27600	-67.50	20240307	5460	64.29	20241115	27600	-67.50	20240307	5460	64.29	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
43	20241223	151323	57	100.00	KOSDAQ		N	N	N	N	N	9010	230	2	2.62	9376651760	1032248	173.42	8800	9300	8800	11410	6150	8780	9083.72	1.03	0	-81882	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2181	43.53	5.84	12	4.27	207.00	1544.00	27600	20240307	-67.36	5460	20241115	65.02	27600	-67.36	20240307	5460	65.02	20241115	27600	-67.36	20240307	5460	65.02	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
44	20241223	141320	57	100.00	KOSDAQ		N	N	N	N	N	9200	420	2	4.78	8065028850	887728	149.14	8800	9300	8800	11410	6150	8780	9085.02	1.03	0	-63648	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2227	44.44	5.96	12	3.67	207.00	1544.00	27600	20240307	-66.67	5460	20241115	68.50	27600	-66.67	20240307	5460	68.50	20241115	27600	-66.67	20240307	5460	68.50	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
45	20241223	131319	57	100.00	KOSDAQ		N	N	N	N	N	9090	310	2	3.53	6669219640	735998	123.65	8800	9290	8800	11410	6150	8780	9061.46	1.03	0	-81513	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2200	43.91	5.89	12	3.04	207.00	1544.00	27600	20240307	-67.07	5460	20241115	66.48	27600	-67.07	20240307	5460	66.48	20241115	27600	-67.07	20240307	5460	66.48	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
46	20241223	121323	57	100.00	KOSDAQ		N	N	N	N	N	9100	320	2	3.64	6302155000	695678	116.88	8800	9290	8800	11410	6150	8780	9059.01	1.03	0	-82070	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2202	43.96	5.89	12	2.87	207.00	1544.00	27600	20240307	-67.03	5460	20241115	66.67	27600	-67.03	20240307	5460	66.67	20241115	27600	-67.03	20240307	5460	66.67	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
47	20241223	111317	57	100.00	KOSDAQ		N	N	N	N	N	9080	300	2	3.42	5570498040	614930	103.31	8800	9290	8800	11410	6150	8780	9058.75	1.03	0	-73183	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2197	43.86	5.88	12	2.54	207.00	1544.00	27600	20240307	-67.10	5460	20241115	66.30	27600	-67.10	20240307	5460	66.30	20241115	27600	-67.10	20240307	5460	66.30	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
48	20241223	101311	57	100.00	KOSDAQ		N	N	N	N	N	8930	150	2	1.71	4106540660	454253	76.32	8800	9290	8800	11410	6150	8780	9040.21	1.03	0	-52065	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2161	43.14	5.78	12	1.88	207.00	1544.00	27600	20240307	-67.64	5460	20241115	63.55	27600	-67.64	20240307	5460	63.55	20241115	27600	-67.64	20240307	5460	63.55	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
49	20241223	091317	57	100.00	KOSDAQ		N	N	N	N	N	9080	300	2	3.42	1892307760	208987	35.11	8800	9290	8800	11410	6150	8780	9054.67	1.03	0	31309	9420	9100	8890	8570	8360	8995	8465	24	2630	100	5440	10	1	24201392	2197	43.86	5.88	12	0.86	207.00	1544.00	27600	20240307	-67.10	5460	20241115	66.30	27600	-67.10	20240307	5460	66.30	20241115	27600	-67.10	20240307	5460	66.30	20241115	3.38	N	443670	100	24 억	248602	N	N	N	N
50	20241220	161311	57	100.00	KOSDAQ		N	N	N	N	N	8780	-390	5	-4.25	5156618810	580868	108.87	9200	9210	8680	11920	6420	9170	8877.70	0.73	0	72358	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2125	42.42	5.69	12	2.40	207.00	1544.00	27600	20240307	-68.19	5460	20241115	60.81	27600	-68.19	20240307	5460	60.81	20241115	27600	-68.19	20240307	5460	60.81	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
51	20241220	151315	57	100.00	KOSDAQ		N	N	N	N	N	8820	-350	5	-3.82	4675034460	526221	98.63	9200	9210	8680	11920	6420	9170	8884.16	0.73	0	41929	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2135	42.61	5.71	12	2.17	207.00	1544.00	27600	20240307	-68.04	5460	20241115	61.54	27600	-68.04	20240307	5460	61.54	20241115	27600	-68.04	20240307	5460	61.54	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
52	20241220	141313	57	100.00	KOSDAQ		N	N	N	N	N	8960	-210	5	-2.29	4163559090	468799	87.87	9200	9210	8680	11920	6420	9170	8881.33	0.73	0	44064	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2168	43.29	5.80	12	1.94	207.00	1544.00	27600	20240307	-67.54	5460	20241115	64.10	27600	-67.54	20240307	5460	64.10	20241115	27600	-67.54	20240307	5460	64.10	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
53	20241220	131312	57	100.00	KOSDAQ		N	N	N	N	N	8780	-390	5	-4.25	3617857680	407292	76.34	9200	9210	8680	11920	6420	9170	8882.71	0.73	0	18838	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2125	42.42	5.69	12	1.68	207.00	1544.00	27600	20240307	-68.19	5460	20241115	60.81	27600	-68.19	20240307	5460	60.81	20241115	27600	-68.19	20240307	5460	60.81	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
54	20241220	121309	57	100.00	KOSDAQ		N	N	N	N	N	8870	-300	5	-3.27	3225095480	362723	67.99	9200	9210	8680	11920	6420	9170	8891.34	0.73	0	13206	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2147	42.85	5.74	12	1.50	207.00	1544.00	27600	20240307	-67.86	5460	20241115	62.45	27600	-67.86	20240307	5460	62.45	20241115	27600	-67.86	20240307	5460	62.45	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
55	20241220	111309	57	100.00	KOSDAQ		N	N	N	N	N	8930	-240	5	-2.62	2897645150	325885	61.08	9200	9210	8680	11920	6420	9170	8891.62	0.73	0	9043	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2161	43.14	5.78	12	1.35	207.00	1544.00	27600	20240307	-67.64	5460	20241115	63.55	27600	-67.64	20240307	5460	63.55	20241115	27600	-67.64	20240307	5460	63.55	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
56	20241220	101311	57	100.00	KOSDAQ		N	N	N	N	N	8810	-360	5	-3.93	2050380460	230770	43.25	9200	9210	8680	11920	6420	9170	8884.95	0.73	0	-11924	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2132	42.56	5.71	12	0.95	207.00	1544.00	27600	20240307	-68.08	5460	20241115	61.36	27600	-68.08	20240307	5460	61.36	20241115	27600	-68.08	20240307	5460	61.36	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
57	20241220	091313	57	100.00	KOSDAQ		N	N	N	N	N	8980	-190	5	-2.07	726685140	80671	15.12	9200	9210	8900	11920	6420	9170	9008.01	0.73	0	-34243	9630	9400	9100	8870	8570	9515	8985	24	2750	100	5680	10	1	24201392	2173	43.38	5.82	12	0.33	207.00	1544.00	27600	20240307	-67.46	5460	20241115	64.47	27600	-67.46	20240307	5460	64.47	20241115	27600	-67.46	20240307	5460	64.47	20241115	3.53	N	443670	100	24 억	176351	N	N	N	N
58	20241219	161306	57	100.00	KOSDAQ		N	N	N	N	N	9170	-160	5	-1.71	4819375070	529001	15.05	8860	9330	8800	12120	6540	9330	9110.23	0.46	0	64594	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2219	44.30	5.94	12	2.19	207.00	1544.00	27600	20240307	-66.78	5460	20241115	67.95	27600	-66.78	20240307	5460	67.95	20241115	27600	-66.78	20240307	5460	67.95	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
59	20241219	151305	57	100.00	KOSDAQ		N	N	N	N	N	9150	-180	5	-1.93	4610046540	506146	14.40	8860	9330	8800	12120	6540	9330	9108.13	0.46	0	60923	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2214	44.20	5.93	12	2.09	207.00	1544.00	27600	20240307	-66.85	5460	20241115	67.58	27600	-66.85	20240307	5460	67.58	20241115	27600	-66.85	20240307	5460	67.58	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
60	20241219	141307	57	100.00	KOSDAQ		N	N	N	N	N	9230	-100	5	-1.07	4147557850	455532	12.96	8860	9330	8800	12120	6540	9330	9104.86	0.46	0	54688	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2234	44.59	5.98	12	1.88	207.00	1544.00	27600	20240307	-66.56	5460	20241115	69.05	27600	-66.56	20240307	5460	69.05	20241115	27600	-66.56	20240307	5460	69.05	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
61	20241219	131306	57	100.00	KOSDAQ		N	N	N	N	N	9140	-190	5	-2.04	3273367250	360825	10.26	8860	9290	8800	12120	6540	9330	9071.89	0.46	0	60724	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2212	44.15	5.92	12	1.49	207.00	1544.00	27600	20240307	-66.88	5460	20241115	67.40	27600	-66.88	20240307	5460	67.40	20241115	27600	-66.88	20240307	5460	67.40	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
62	20241219	121309	57	100.00	KOSDAQ		N	N	N	N	N	9160	-170	5	-1.82	3016036650	332605	9.46	8860	9290	8800	12120	6540	9330	9067.92	0.46	0	53671	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2217	44.25	5.93	12	1.37	207.00	1544.00	27600	20240307	-66.81	5460	20241115	67.77	27600	-66.81	20240307	5460	67.77	20241115	27600	-66.81	20240307	5460	67.77	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
63	20241219	111305	57	100.00	KOSDAQ		N	N	N	N	N	9100	-230	5	-2.47	2663694690	293833	8.36	8860	9290	8800	12120	6540	9330	9065.33	0.46	0	49740	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2202	43.96	5.89	12	1.21	207.00	1544.00	27600	20240307	-67.03	5460	20241115	66.67	27600	-67.03	20240307	5460	66.67	20241115	27600	-67.03	20240307	5460	66.67	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
64	20241219	101258	57	100.00	KOSDAQ		N	N	N	N	N	9240	-90	5	-0.96	2135392670	235944	6.71	8860	9290	8800	12120	6540	9330	9050.41	0.46	0	59028	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2236	44.64	5.98	12	0.97	207.00	1544.00	27600	20240307	-66.52	5460	20241115	69.23	27600	-66.52	20240307	5460	69.23	20241115	27600	-66.52	20240307	5460	69.23	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
65	20241219	091308	57	100.00	KOSDAQ		N	N	N	N	N	9100	-230	5	-2.47	1030122860	114823	3.27	8860	9150	8800	12120	6540	9330	8971.37	0.46	0	39768	10836	10082	9656	8902	8476	9870	8690	24	2790	100	5780	10	1	24201392	2202	43.96	5.89	12	0.47	207.00	1544.00	27600	20240307	-67.03	5460	20241115	66.67	27600	-67.03	20240307	5460	66.67	20241115	27600	-67.03	20240307	5460	66.67	20241115	3.52	N	443670	100	24 억	112054	N	N	N	N
66	20241218	161302	57	100.00	KOSDAQ		N	N	N	N	N	9330	-240	5	-2.51	34318296230	3499462	167.59	9570	10410	9230	12440	6700	9570	9807.35	0.42	0	5107	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2258	45.07	6.04	12	14.46	207.00	1544.00	27600	20240307	-66.20	5460	20241115	70.88	27600	-66.20	20240307	5460	70.88	20241115	27600	-66.20	20240307	5460	70.88	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
67	20241218	151306	57	100.00	KOSDAQ		N	N	N	N	N	9300	-270	5	-2.82	33738149110	3436960	164.59	9570	10410	9250	12440	6700	9570	9816.75	0.42	0	-4777	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2251	44.93	6.02	12	14.20	207.00	1544.00	27600	20240307	-66.30	5460	20241115	70.33	27600	-66.30	20240307	5460	70.33	20241115	27600	-66.30	20240307	5460	70.33	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
68	20241218	141256	57	100.00	KOSDAQ		N	N	N	N	N	9430	-140	5	-1.46	32712450220	3327473	159.35	9570	10410	9250	12440	6700	9570	9831.54	0.42	0	-30632	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2282	45.56	6.11	12	13.75	207.00	1544.00	27600	20240307	-65.83	5460	20241115	72.71	27600	-65.83	20240307	5460	72.71	20241115	27600	-65.83	20240307	5460	72.71	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
69	20241218	131305	57	100.00	KOSDAQ		N	N	N	N	N	9410	-160	5	-1.67	31375861320	3184378	152.50	9570	10410	9300	12440	6700	9570	9853.64	0.42	0	-42772	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2277	45.46	6.09	12	13.16	207.00	1544.00	27600	20240307	-65.91	5460	20241115	72.34	27600	-65.91	20240307	5460	72.34	20241115	27600	-65.91	20240307	5460	72.34	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
70	20241218	121257	57	100.00	KOSDAQ		N	N	N	N	N	9590	20	2	0.21	28878211620	2919919	139.83	9570	10410	9300	12440	6700	9570	9890.80	0.42	0	-61631	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2321	46.33	6.21	12	12.07	207.00	1544.00	27600	20240307	-65.25	5460	20241115	75.64	27600	-65.25	20240307	5460	75.64	20241115	27600	-65.25	20240307	5460	75.64	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
71	20241218	111256	57	100.00	KOSDAQ		N	N	N	N	N	9710	140	2	1.46	25123794070	2531741	121.24	9570	10410	9300	12440	6700	9570	9924.45	0.42	0	-34255	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2350	46.91	6.29	12	10.46	207.00	1544.00	27600	20240307	-64.82	5460	20241115	77.84	27600	-64.82	20240307	5460	77.84	20241115	27600	-64.82	20240307	5460	77.84	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
72	20241218	101304	57	100.00	KOSDAQ		N	N	N	N	N	9680	110	2	1.15	5593497020	584442	27.99	9570	9800	9300	12440	6700	9570	9570.67	0.42	0	-22504	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2343	46.76	6.27	12	2.41	207.00	1544.00	27600	20240307	-64.93	5460	20241115	77.29	27600	-64.93	20240307	5460	77.29	20241115	27600	-64.93	20240307	5460	77.29	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
73	20241218	091309	57	100.00	KOSDAQ		N	N	N	N	N	9350	-220	5	-2.30	1364285770	144782	6.93	9570	9570	9300	12440	6700	9570	9416.03	0.42	0	11941	10143	9856	9653	9366	9163	9755	9265	24	2870	100	5930	10	1	24201392	2263	45.17	6.06	12	0.60	207.00	1544.00	27600	20240307	-66.12	5460	20241115	71.25	27600	-66.12	20240307	5460	71.25	20241115	27600	-66.12	20240307	5460	71.25	20241115	2.75	N	443670	100	24 억	101233	N	N	N	N
74	20241217	161259	57	100.00	KOSDAQ		N	N	N	N	N	9570	-80	5	-0.83	20037365880	2069016	67.07	9750	9940	9450	12540	6760	9650	9684.59	0.38	0	9286	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2316	46.23	6.20	12	8.55	207.00	1544.00	27600	20240307	-65.33	5460	20241115	75.27	27600	-65.33	20240307	5460	75.27	20241115	27600	-65.33	20240307	5460	75.27	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
75	20241217	151304	57	100.00	KOSDAQ		N	N	N	N	N	9520	-130	5	-1.35	19571659010	2020098	65.48	9750	9940	9450	12540	6760	9650	9688.52	0.38	0	7238	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2304	45.99	6.17	12	8.35	207.00	1544.00	27600	20240307	-65.51	5460	20241115	74.36	27600	-65.51	20240307	5460	74.36	20241115	27600	-65.51	20240307	5460	74.36	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
76	20241217	141255	57	100.00	KOSDAQ		N	N	N	N	N	9570	-80	5	-0.83	18089726110	1864173	60.43	9750	9940	9480	12540	6760	9650	9703.96	0.38	0	-9439	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2316	46.23	6.20	12	7.70	207.00	1544.00	27600	20240307	-65.33	5460	20241115	75.27	27600	-65.33	20240307	5460	75.27	20241115	27600	-65.33	20240307	5460	75.27	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
77	20241217	131247	57	100.00	KOSDAQ		N	N	N	N	N	9700	50	2	0.52	16983575230	1749124	56.70	9750	9940	9480	12540	6760	9650	9709.85	0.38	0	-645	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2348	46.86	6.28	12	7.23	207.00	1544.00	27600	20240307	-64.86	5460	20241115	77.66	27600	-64.86	20240307	5460	77.66	20241115	27600	-64.86	20240307	5460	77.66	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
78	20241217	121214	57	100.00	KOSDAQ		N	N	N	N	N	9590	-60	5	-0.62	15019775380	1544994	50.08	9750	9940	9480	12540	6760	9650	9721.69	0.38	0	-19071	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2321	46.33	6.21	12	6.38	207.00	1544.00	27600	20240307	-65.25	5460	20241115	75.64	27600	-65.25	20240307	5460	75.64	20241115	27600	-65.25	20240307	5460	75.64	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
79	20241217	111239	57	100.00	KOSDAQ		N	N	N	N	N	9610	-40	5	-0.41	14219839450	1461645	47.38	9750	9940	9480	12540	6760	9650	9728.79	0.38	0	-23983	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2326	46.43	6.22	12	6.04	207.00	1544.00	27600	20240307	-65.18	5460	20241115	76.01	27600	-65.18	20240307	5460	76.01	20241115	27600	-65.18	20240307	5460	76.01	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
80	20241217	101245	57	100.00	KOSDAQ		N	N	N	N	N	9640	-10	5	-0.10	12796158240	1314090	42.60	9750	9940	9480	12540	6760	9650	9737.83	0.38	0	-31379	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2333	46.57	6.24	12	5.43	207.00	1544.00	27600	20240307	-65.07	5460	20241115	76.56	27600	-65.07	20240307	5460	76.56	20241115	27600	-65.07	20240307	5460	76.56	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
81	20241217	091302	57	100.00	KOSDAQ		N	N	N	N	N	9700	50	2	0.52	7308045390	745496	24.17	9750	9940	9600	12540	6760	9650	9803.46	0.38	0	-37504	10063	9856	9443	9236	8823	9960	9340	24	2890	100	5980	10	1	24201392	2348	46.86	6.28	12	3.08	207.00	1544.00	27600	20240307	-64.86	5460	20241115	77.66	27600	-64.86	20240307	5460	77.66	20241115	27600	-64.86	20240307	5460	77.66	20241115	2.10	N	443670	100	24 억	92529	N	N	N	N
82	20241216	161251	57	100.00	KOSDAQ		N	N	N	N	N	9650	620	2	6.87	28297112410	3020094	34.79	9280	9650	9030	11730	6330	9030	9367.69	0.94	0	-141898	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2335	46.62	6.25	12	12.48	207.00	1544.00	27600	20240307	-65.04	5460	20241115	76.74	27600	-65.04	20240307	5460	76.74	20241115	27600	-65.04	20240307	5460	76.74	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
83	20241216	151301	57	100.00	KOSDAQ		N	N	N	N	N	9570	540	2	5.98	26470293270	2830191	32.60	9280	9600	9030	11730	6330	9030	9352.84	0.94	0	-116443	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2316	46.23	6.20	12	11.69	207.00	1544.00	27600	20240307	-65.33	5460	20241115	75.27	27600	-65.33	20240307	5460	75.27	20241115	27600	-65.33	20240307	5460	75.27	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
84	20241216	141259	57	100.00	KOSDAQ		N	N	N	N	N	9440	410	2	4.54	22098197640	2370275	27.31	9280	9570	9030	11730	6330	9030	9323.06	0.94	0	-126673	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2285	45.60	6.11	12	9.79	207.00	1544.00	27600	20240307	-65.80	5460	20241115	72.89	27600	-65.80	20240307	5460	72.89	20241115	27600	-65.80	20240307	5460	72.89	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
85	20241216	131301	57	100.00	KOSDAQ		N	N	N	N	N	9490	460	2	5.09	15357218750	1658437	19.11	9280	9500	9030	11730	6330	9030	9260.07	0.94	0	-118454	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2297	45.85	6.15	12	6.85	207.00	1544.00	27600	20240307	-65.62	5460	20241115	73.81	27600	-65.62	20240307	5460	73.81	20241115	27600	-65.62	20240307	5460	73.81	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
86	20241216	121259	57	100.00	KOSDAQ		N	N	N	N	N	9150	120	2	1.33	10884774590	1181306	13.61	9280	9380	9030	11730	6330	9030	9214.20	0.94	0	-83534	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2214	44.20	5.93	12	4.88	207.00	1544.00	27600	20240307	-66.85	5460	20241115	67.58	27600	-66.85	20240307	5460	67.58	20241115	27600	-66.85	20240307	5460	67.58	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
87	20241216	111259	57	100.00	KOSDAQ		N	N	N	N	N	9220	190	2	2.10	9982988080	1083024	12.48	9280	9380	9030	11730	6330	9030	9217.71	0.94	0	-96026	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2231	44.54	5.97	12	4.48	207.00	1544.00	27600	20240307	-66.59	5460	20241115	68.86	27600	-66.59	20240307	5460	68.86	20241115	27600	-66.59	20240307	5460	68.86	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
88	20241216	101300	57	100.00	KOSDAQ		N	N	N	N	N	9250	220	2	2.44	7435872200	808272	9.31	9280	9310	9030	11730	6330	9030	9199.73	0.94	0	-98656	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2239	44.69	5.99	12	3.34	207.00	1544.00	27600	20240307	-66.49	5460	20241115	69.41	27600	-66.49	20240307	5460	69.41	20241115	27600	-66.49	20240307	5460	69.41	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
89	20241216	091301	57	100.00	KOSDAQ		N	N	N	N	N	9240	210	2	2.33	2962372860	323252	3.72	9280	9290	9030	11730	6330	9030	9164.31	0.94	0	-88144	10423	9726	8943	8246	7463	10075	8595	24	2700	100	5590	10	1	24201392	2236	44.64	5.98	12	1.34	207.00	1544.00	27600	20240307	-66.52	5460	20241115	69.23	27600	-66.52	20240307	5460	69.23	20241115	27600	-66.52	20240307	5460	69.23	20241115	1.94	N	443670	100	24 억	227104	N	N	N	N
90	20241213	161251	57	100.00	KOSDAQ		N	N	N	N	N	9030	830	2	10.12	78368293790	8627942	1072.90	8290	9640	8160	10660	5740	8200	9083.40	1.25	0	-65781	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2185	43.62	5.85	12	35.65	207.00	1544.00	27600	20240307	-67.28	5460	20241115	65.38	27600	-67.28	20240307	5460	65.38	20241115	27600	-67.28	20240307	5460	65.38	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
91	20241213	151257	57	100.00	KOSDAQ		N	N	N	N	N	9000	800	2	9.76	76864584340	8461248	1052.17	8290	9640	8160	10660	5740	8200	9084.55	1.25	0	-51961	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2178	43.48	5.83	12	34.96	207.00	1544.00	27600	20240307	-67.39	5460	20241115	64.84	27600	-67.39	20240307	5460	64.84	20241115	27600	-67.39	20240307	5460	64.84	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
92	20241213	141256	57	100.00	KOSDAQ		N	N	N	N	N	9260	1060	2	12.93	70049454810	7709038	958.63	8290	9640	8160	10660	5740	8200	9086.93	1.25	0	-179816	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2241	44.73	6.00	12	31.85	207.00	1544.00	27600	20240307	-66.45	5460	20241115	69.60	27600	-66.45	20240307	5460	69.60	20241115	27600	-66.45	20240307	5460	69.60	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
93	20241213	131257	57	100.00	KOSDAQ		N	N	N	N	N	9350	1150	2	14.02	50735991520	5643825	701.82	8290	9640	8160	10660	5740	8200	8989.97	1.25	0	-212127	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2263	45.17	6.06	12	23.32	207.00	1544.00	27600	20240307	-66.12	5460	20241115	71.25	27600	-66.12	20240307	5460	71.25	20241115	27600	-66.12	20240307	5460	71.25	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
94	20241213	121257	57	100.00	KOSDAQ		N	N	N	N	N	8750	550	2	6.71	23324100190	2685055	333.89	8290	8980	8160	10660	5740	8200	8687.05	1.25	0	-85533	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2118	42.27	5.67	12	11.09	207.00	1544.00	27600	20240307	-68.30	5460	20241115	60.26	27600	-68.30	20240307	5460	60.26	20241115	27600	-68.30	20240307	5460	60.26	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
95	20241213	111255	57	100.00	KOSDAQ		N	N	N	N	N	8800	600	2	7.32	19032964160	2199533	273.52	8290	8950	8160	10660	5740	8200	8653.66	1.25	0	-83368	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2130	42.51	5.70	12	9.09	207.00	1544.00	27600	20240307	-68.12	5460	20241115	61.17	27600	-68.12	20240307	5460	61.17	20241115	27600	-68.12	20240307	5460	61.17	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
96	20241213	101247	57	100.00	KOSDAQ		N	N	N	N	N	8670	470	2	5.73	11489152340	1343596	167.08	8290	8840	8160	10660	5740	8200	8551.65	1.25	0	-109945	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2098	41.88	5.62	12	5.55	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
97	20241213	091249	57	100.00	KOSDAQ		N	N	N	N	N	8420	220	2	2.68	1804670600	216477	26.92	8290	8450	8160	10660	5740	8200	8338.01	1.25	0	-18078	8726	8462	8206	7942	7686	8335	7815	24	2460	100	5080	10	1	24201392	2038	40.68	5.45	12	0.89	207.00	1544.00	27600	20240307	-69.49	5460	20241115	54.21	27600	-69.49	20240307	5460	54.21	20241115	27600	-69.49	20240307	5460	54.21	20241115	1.64	N	443670	100	24 억	302071	N	N	N	N
98	20241212	161253	57	100.00	KOSDAQ		N	N	N	N	N	8200	-150	5	-1.80	6551005530	798268	46.25	8470	8470	7950	10850	5850	8350	8206.36	1.27	0	-6625	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1985	39.61	5.31	12	3.30	207.00	1544.00	27600	20240307	-70.29	5460	20241115	50.18	27600	-70.29	20240307	5460	50.18	20241115	27600	-70.29	20240307	5460	50.18	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
99	20241212	151248	57	100.00	KOSDAQ		N	N	N	N	N	8190	-160	5	-1.92	6351756660	773975	44.84	8470	8470	7950	10850	5850	8350	8206.48	1.27	0	-4018	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1982	39.57	5.30	12	3.20	207.00	1544.00	27600	20240307	-70.33	5460	20241115	50.00	27600	-70.33	20240307	5460	50.00	20241115	27600	-70.33	20240307	5460	50.00	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
100	20241212	141245	57	100.00	KOSDAQ		N	N	N	N	N	8100	-250	5	-2.99	5797271020	705962	40.90	8470	8470	7950	10850	5850	8350	8211.67	1.27	0	7651	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1960	39.13	5.25	12	2.92	207.00	1544.00	27600	20240307	-70.65	5460	20241115	48.35	27600	-70.65	20240307	5460	48.35	20241115	27600	-70.65	20240307	5460	48.35	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
101	20241212	131234	57	100.00	KOSDAQ		N	N	N	N	N	8030	-320	5	-3.83	5472258000	665750	38.57	8470	8470	7950	10850	5850	8350	8219.49	1.27	0	8423	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1943	38.79	5.20	12	2.75	207.00	1544.00	27600	20240307	-70.91	5460	20241115	47.07	27600	-70.91	20240307	5460	47.07	20241115	27600	-70.91	20240307	5460	47.07	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
102	20241212	121227	57	100.00	KOSDAQ		N	N	N	N	N	7990	-360	5	-4.31	5154078250	626122	36.28	8470	8470	7950	10850	5850	8350	8231.55	1.27	0	17277	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1934	38.60	5.17	12	2.59	207.00	1544.00	27600	20240307	-71.05	5460	20241115	46.34	27600	-71.05	20240307	5460	46.34	20241115	27600	-71.05	20240307	5460	46.34	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
103	20241212	111238	57	100.00	KOSDAQ		N	N	N	N	N	8150	-200	5	-2.40	4078040550	492351	28.53	8470	8470	8120	10850	5850	8350	8282.65	1.27	0	-5200	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1972	39.37	5.28	12	2.03	207.00	1544.00	27600	20240307	-70.47	5460	20241115	49.27	27600	-70.47	20240307	5460	49.27	20241115	27600	-70.47	20240307	5460	49.27	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
104	20241212	101238	57	100.00	KOSDAQ		N	N	N	N	N	8220	-130	5	-1.56	3208797890	386392	22.39	8470	8470	8150	10850	5850	8350	8304.39	1.27	0	-17727	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	1989	39.71	5.32	12	1.60	207.00	1544.00	27600	20240307	-70.22	5460	20241115	50.55	27600	-70.22	20240307	5460	50.55	20241115	27600	-70.22	20240307	5460	50.55	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
105	20241212	091247	57	100.00	KOSDAQ		N	N	N	N	N	8300	-50	5	-0.60	1650882940	197858	11.46	8470	8470	8210	10850	5850	8350	8343.74	1.27	0	-15110	8830	8590	8210	7970	7590	8710	8090	24	2500	100	5170	10	1	24201392	2009	40.10	5.38	12	0.82	207.00	1544.00	27600	20240307	-69.93	5460	20241115	52.01	27600	-69.93	20240307	5460	52.01	20241115	27600	-69.93	20240307	5460	52.01	20241115	1.62	N	443670	100	24 억	308494	N	N	N	N
106	20241211	161240	57	100.00	KOSDAQ		N	N	N	N	N	8350	520	2	6.64	14032380870	1708088	128.34	8070	8450	7830	10170	5490	7830	8215.01	2.08	0	-193739	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	2021	40.34	5.41	12	7.06	207.00	1544.00	27600	20240307	-69.75	5460	20241115	52.93	27600	-69.75	20240307	5460	52.93	20241115	27600	-69.75	20240307	5460	52.93	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
107	20241211	151149	57	100.00	KOSDAQ		N	N	N	N	N	8270	440	2	5.62	13532690440	1648022	123.82	8070	8450	7830	10170	5490	7830	8211.47	2.08	0	-196176	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	2001	39.95	5.36	12	6.81	207.00	1544.00	27600	20240307	-70.04	5460	20241115	51.47	27600	-70.04	20240307	5460	51.47	20241115	27600	-70.04	20240307	5460	51.47	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
108	20241211	141249	57	100.00	KOSDAQ		N	N	N	N	N	8250	420	2	5.36	12889045200	1569930	117.96	8070	8450	7830	10170	5490	7830	8209.95	2.08	0	-208494	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	1997	39.86	5.34	12	6.49	207.00	1544.00	27600	20240307	-70.11	5460	20241115	51.10	27600	-70.11	20240307	5460	51.10	20241115	27600	-70.11	20240307	5460	51.10	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
109	20241211	131251	57	100.00	KOSDAQ		N	N	N	N	N	8320	490	2	6.26	11067200360	1350454	101.47	8070	8400	7830	10170	5490	7830	8195.17	2.08	0	-223993	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	2014	40.19	5.39	12	5.58	207.00	1544.00	27600	20240307	-69.86	5460	20241115	52.38	27600	-69.86	20240307	5460	52.38	20241115	27600	-69.86	20240307	5460	52.38	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
110	20241211	121251	57	100.00	KOSDAQ		N	N	N	N	N	8340	510	2	6.51	9592937870	1173487	88.17	8070	8370	7830	10170	5490	7830	8174.73	2.08	0	-195680	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	2018	40.29	5.40	12	4.85	207.00	1544.00	27600	20240307	-69.78	5460	20241115	52.75	27600	-69.78	20240307	5460	52.75	20241115	27600	-69.78	20240307	5460	52.75	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
111	20241211	111247	57	100.00	KOSDAQ		N	N	N	N	N	8160	330	2	4.21	8121787910	995847	74.82	8070	8370	7830	10170	5490	7830	8155.66	2.08	0	-199622	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	1975	39.42	5.28	12	4.11	207.00	1544.00	27600	20240307	-70.43	5460	20241115	49.45	27600	-70.43	20240307	5460	49.45	20241115	27600	-70.43	20240307	5460	49.45	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
112	20241211	101247	57	100.00	KOSDAQ		N	N	N	N	N	8230	400	2	5.11	6828785320	837831	62.95	8070	8370	7830	10170	5490	7830	8150.55	2.08	0	-189756	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	1992	39.76	5.33	12	3.46	207.00	1544.00	27600	20240307	-70.18	5460	20241115	50.73	27600	-70.18	20240307	5460	50.73	20241115	27600	-70.18	20240307	5460	50.73	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
113	20241211	091253	57	100.00	KOSDAQ		N	N	N	N	N	8010	180	2	2.30	1590169280	199348	14.98	8070	8070	7830	10170	5490	7830	7976.85	2.08	0	-70314	8536	8182	7546	7192	6556	8360	7370	24	2340	100	4850	10	1	24201392	1939	38.70	5.19	12	0.82	207.00	1544.00	27600	20240307	-70.98	5460	20241115	46.70	27600	-70.98	20240307	5460	46.70	20241115	27600	-70.98	20240307	5460	46.70	20241115	1.79	N	443670	100	24 억	502278	N	N	N	N
114	20241210	161237	57	100.00	KOSDAQ		N	N	N	N	N	7830	1020	2	14.98	10036440950	1316010	204.24	6910	7900	6910	8850	4770	6810	7626.93	1.46	0	142557	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1895	37.83	5.07	12	5.44	207.00	1544.00	27600	20240307	-71.63	5460	20241115	43.41	27600	-71.63	20240307	5460	43.41	20241115	27600	-71.63	20240307	5460	43.41	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
115	20241210	151239	57	100.00	KOSDAQ		N	N	N	N	N	7870	1060	2	15.57	9562077990	1255565	194.86	6910	7900	6910	8850	4770	6810	7616.70	1.46	0	160235	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1905	38.02	5.10	12	5.19	207.00	1544.00	27600	20240307	-71.49	5460	20241115	44.14	27600	-71.49	20240307	5460	44.14	20241115	27600	-71.49	20240307	5460	44.14	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
116	20241210	141239	57	100.00	KOSDAQ		N	N	N	N	N	7750	940	2	13.80	8294516890	1093175	169.66	6910	7860	6910	8850	4770	6810	7588.59	1.46	0	163788	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1876	37.44	5.02	12	4.52	207.00	1544.00	27600	20240307	-71.92	5460	20241115	41.94	27600	-71.92	20240307	5460	41.94	20241115	27600	-71.92	20240307	5460	41.94	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
117	20241210	131241	57	100.00	KOSDAQ		N	N	N	N	N	7600	790	2	11.60	7782196600	1026410	159.30	6910	7860	6910	8850	4770	6810	7583.06	1.46	0	158170	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1839	36.71	4.92	12	4.24	207.00	1544.00	27600	20240307	-72.46	5460	20241115	39.19	27600	-72.46	20240307	5460	39.19	20241115	27600	-72.46	20240307	5460	39.19	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
118	20241210	121238	57	100.00	KOSDAQ		N	N	N	N	N	7430	620	2	9.10	7340650100	968025	150.24	6910	7860	6910	8850	4770	6810	7584.29	1.46	0	151853	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1798	35.89	4.81	12	4.00	207.00	1544.00	27600	20240307	-73.08	5460	20241115	36.08	27600	-73.08	20240307	5460	36.08	20241115	27600	-73.08	20240307	5460	36.08	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
119	20241210	111238	57	100.00	KOSDAQ		N	N	N	N	N	7630	820	2	12.04	6818337170	898769	139.49	6910	7860	6910	8850	4770	6810	7587.57	1.46	0	146593	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1847	36.86	4.94	12	3.71	207.00	1544.00	27600	20240307	-72.36	5460	20241115	39.74	27600	-72.36	20240307	5460	39.74	20241115	27600	-72.36	20240307	5460	39.74	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
120	20241210	101239	57	100.00	KOSDAQ		N	N	N	N	N	7700	890	2	13.07	6034195950	796877	123.67	6910	7860	6910	8850	4770	6810	7573.71	1.46	0	153934	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1864	37.20	4.99	12	3.29	207.00	1544.00	27600	20240307	-72.10	5460	20241115	41.03	27600	-72.10	20240307	5460	41.03	20241115	27600	-72.10	20240307	5460	41.03	20241115	1.58	N	443670	100	24 억	354531	N	N	N	N
121	20241210	091247	57	100.00	KOSDAQ		N	N	N	N	N	7600	790	2	11.60	2023428600	277086	43.00	6910	7600	6910	8850	4770	6810	7305.15	1.46	0	95922	7663	7236	6993	6566	6323	7115	6445	24	2040	100	4220	10	1	24201392	1839	36.71	4.92	12	1.14	207.00	1544.00	27600	20240307	-72.46	5460	20241115	39.19	27600	-72.46	20240307	5460	39.19	20241115	27600	-72.46	20240307	5460	39.19	20241115	1.58	N	443670	100	24 억	354531	Y	N	N	N
122	20241209	161234	57	100.00	KOSDAQ		N	N	N	N	N	6810	-830	5	-10.86	4458914550	636541	64.56	7300	7420	6750	9930	5350	7640	7005.19	0.99	0	118819	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1648	32.90	4.41	12	2.63	207.00	1544.00	27600	20240307	-75.33	5460	20241115	24.73	27600	-75.33	20240307	5460	24.73	20241115	27600	-75.33	20240307	5460	24.73	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
123	20241209	151237	57	100.00	KOSDAQ		N	N	N	N	N	6830	-810	5	-10.60	4134305670	588806	59.72	7300	7420	6800	9930	5350	7640	7021.40	0.99	0	92341	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1653	33.00	4.42	12	2.43	207.00	1544.00	27600	20240307	-75.25	5460	20241115	25.09	27600	-75.25	20240307	5460	25.09	20241115	27600	-75.25	20240307	5460	25.09	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
124	20241209	141235	57	100.00	KOSDAQ		N	N	N	N	N	6950	-690	5	-9.03	3474410180	492623	49.96	7300	7420	6850	9930	5350	7640	7052.76	0.99	0	50587	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1682	33.57	4.50	12	2.04	207.00	1544.00	27600	20240307	-74.82	5460	20241115	27.29	27600	-74.82	20240307	5460	27.29	20241115	27600	-74.82	20240307	5460	27.29	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
125	20241209	131240	57	100.00	KOSDAQ		N	N	N	N	N	7030	-610	5	-7.98	3217873230	455832	46.23	7300	7420	6850	9930	5350	7640	7059.21	0.99	0	46540	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1701	33.96	4.55	12	1.88	207.00	1544.00	27600	20240307	-74.53	5460	20241115	28.75	27600	-74.53	20240307	5460	28.75	20241115	27600	-74.53	20240307	5460	28.75	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
126	20241209	121235	57	100.00	KOSDAQ		N	N	N	N	N	7090	-550	5	-7.20	2913537650	412564	41.84	7300	7420	6850	9930	5350	7640	7061.88	0.99	0	45620	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1716	34.25	4.59	12	1.70	207.00	1544.00	27600	20240307	-74.31	5460	20241115	29.85	27600	-74.31	20240307	5460	29.85	20241115	27600	-74.31	20240307	5460	29.85	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
127	20241209	111236	57	100.00	KOSDAQ		N	N	N	N	N	6950	-690	5	-9.03	2284986780	322360	32.69	7300	7420	6910	9930	5350	7640	7088.13	0.99	0	34601	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1682	33.57	4.50	12	1.33	207.00	1544.00	27600	20240307	-74.82	5460	20241115	27.29	27600	-74.82	20240307	5460	27.29	20241115	27600	-74.82	20240307	5460	27.29	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
128	20241209	101232	57	100.00	KOSDAQ		N	N	N	N	N	7020	-620	5	-8.12	1926723250	270968	27.48	7300	7420	6910	9930	5350	7640	7110.32	0.99	0	34430	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1699	33.91	4.55	12	1.12	207.00	1544.00	27600	20240307	-74.57	5460	20241115	28.57	27600	-74.57	20240307	5460	28.57	20241115	27600	-74.57	20240307	5460	28.57	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
129	20241209	091226	57	100.00	KOSDAQ		N	N	N	N	N	7240	-400	5	-5.24	613149170	84428	8.56	7300	7420	7160	9930	5350	7640	7261.93	0.99	0	24724	8873	8256	7783	7166	6693	8020	6930	24	2290	100	4730	10	1	24201392	1752	34.98	4.69	12	0.35	207.00	1544.00	27600	20240307	-73.77	5460	20241115	32.60	27600	-73.77	20240307	5460	32.60	20241115	27600	-73.77	20240307	5460	32.60	20241115	1.65	N	443670	100	24 억	240375	N	N	N	N
130	20241206	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-490	5	-6.03	7547857040	973517	123.52	8270	8400	7310	10560	5700	8130	7752.66	1.19	0	-48957	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1849	36.91	4.95	12	4.02	207.00	1544.00	27600	20240307	-72.32	5460	20241115	39.93	27600	-72.32	20240307	5460	39.93	20241115	27600	-72.32	20240307	5460	39.93	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
131	20241206	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-500	5	-6.15	7344536600	946837	120.14	8270	8400	7310	10560	5700	8130	7756.37	1.19	0	-55920	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1847	36.86	4.94	12	3.91	207.00	1544.00	27600	20240307	-72.36	5460	20241115	39.74	27600	-72.36	20240307	5460	39.74	20241115	27600	-72.36	20240307	5460	39.74	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
132	20241206	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-410	5	-5.04	6680790160	860732	109.21	8270	8400	7310	10560	5700	8130	7761.16	1.19	0	-72431	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1868	37.29	5.00	12	3.56	207.00	1544.00	27600	20240307	-72.03	5460	20241115	41.39	27600	-72.03	20240307	5460	41.39	20241115	27600	-72.03	20240307	5460	41.39	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
133	20241206	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	-470	5	-5.78	6406480670	825084	104.69	8270	8400	7310	10560	5700	8130	7764.02	1.19	0	-73975	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1854	37.00	4.96	12	3.41	207.00	1544.00	27600	20240307	-72.25	5460	20241115	40.29	27600	-72.25	20240307	5460	40.29	20241115	27600	-72.25	20240307	5460	40.29	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
134	20241206	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-480	5	-5.90	6101138810	785189	99.63	8270	8400	7310	10560	5700	8130	7769.64	1.19	0	-73079	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1851	36.96	4.95	12	3.24	207.00	1544.00	27600	20240307	-72.28	5460	20241115	40.11	27600	-72.28	20240307	5460	40.11	20241115	27600	-72.28	20240307	5460	40.11	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
135	20241206	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-610	5	-7.50	5385212160	691387	87.73	8270	8400	7310	10560	5700	8130	7788.31	1.19	0	-74660	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1820	36.33	4.87	12	2.86	207.00	1544.00	27600	20240307	-72.75	5460	20241115	37.73	27600	-72.75	20240307	5460	37.73	20241115	27600	-72.75	20240307	5460	37.73	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
136	20241206	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-560	5	-6.89	3863692150	487196	61.82	8270	8400	7540	10560	5700	8130	7929.90	1.19	0	-86515	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1832	36.57	4.90	12	2.01	207.00	1544.00	27600	20240307	-72.57	5460	20241115	38.64	27600	-72.57	20240307	5460	38.64	20241115	27600	-72.57	20240307	5460	38.64	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
137	20241206	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-30	5	-0.37	1537073980	188540	23.92	8270	8400	7900	10560	5700	8130	8152.68	1.19	0	-72211	8563	8346	8003	7786	7443	8455	7895	24	2430	100	5040	10	1	24201392	1960	39.13	5.25	12	0.78	207.00	1544.00	27600	20240307	-70.65	5460	20241115	48.35	27600	-70.65	20240307	5460	48.35	20241115	27600	-70.65	20240307	5460	48.35	20241115	1.84	N	443670	100	24 억	288039	N	N	N	N
138	20241205	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	330	2	4.23	6213792900	776560	101.38	7970	8220	7660	10140	5460	7800	8001.25	1.00	0	47474	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1968	39.28	5.27	12	3.21	207.00	1544.00	27600	20240307	-70.54	5460	20241115	48.90	27600	-70.54	20240307	5460	48.90	20241115	27600	-70.54	20240307	5460	48.90	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
139	20241205	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8040	240	2	3.08	5950270310	743961	97.12	7970	8220	7660	10140	5460	7800	7998.20	1.00	0	46261	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1946	38.84	5.21	12	3.07	207.00	1544.00	27600	20240307	-70.87	5460	20241115	47.25	27600	-70.87	20240307	5460	47.25	20241115	27600	-70.87	20240307	5460	47.25	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
140	20241205	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	260	2	3.33	5433416990	679437	88.70	7970	8220	7660	10140	5460	7800	7997.05	1.00	0	45351	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1951	38.94	5.22	12	2.81	207.00	1544.00	27600	20240307	-70.80	5460	20241115	47.62	27600	-70.80	20240307	5460	47.62	20241115	27600	-70.80	20240307	5460	47.62	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
141	20241205	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	190	2	2.44	5070979330	634593	82.85	7970	8220	7660	10140	5460	7800	7991.03	1.00	0	45922	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1934	38.60	5.17	12	2.62	207.00	1544.00	27600	20240307	-71.05	5460	20241115	46.34	27600	-71.05	20240307	5460	46.34	20241115	27600	-71.05	20240307	5460	46.34	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
142	20241205	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	350	2	4.49	3898911920	490252	64.00	7970	8180	7660	10140	5460	7800	7952.99	1.00	0	64052	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1972	39.37	5.28	12	2.03	207.00	1544.00	27600	20240307	-70.47	5460	20241115	49.27	27600	-70.47	20240307	5460	49.27	20241115	27600	-70.47	20240307	5460	49.27	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
143	20241205	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	280	2	3.59	3407303920	429863	56.12	7970	8140	7660	10140	5460	7800	7926.60	1.00	0	55754	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1955	39.03	5.23	12	1.78	207.00	1544.00	27600	20240307	-70.72	5460	20241115	47.99	27600	-70.72	20240307	5460	47.99	20241115	27600	-70.72	20240307	5460	47.99	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
144	20241205	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	90	2	1.15	2336668990	296758	38.74	7970	8100	7660	10140	5460	7800	7874.08	1.00	0	29651	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1909	38.12	5.11	12	1.23	207.00	1544.00	27600	20240307	-71.41	5460	20241115	44.51	27600	-71.41	20240307	5460	44.51	20241115	27600	-71.41	20240307	5460	44.51	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
145	20241205	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	100	2	1.28	843035610	106018	13.84	7970	8100	7830	10140	5460	7800	7952.37	1.00	0	-2745	8746	8272	8026	7552	7306	8150	7430	24	2340	100	4830	10	1	24201392	1912	38.16	5.12	12	0.44	207.00	1544.00	27600	20240307	-71.38	5460	20241115	44.69	27600	-71.38	20240307	5460	44.69	20241115	27600	-71.38	20240307	5460	44.69	20241115	1.92	N	443670	100	24 억	241231	N	N	N	N
146	20241204	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-820	5	-9.51	6091533280	752666	43.36	8310	8500	7780	11200	6040	8620	8094.32	0.73	0	63415	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1888	37.68	5.05	12	3.11	207.00	1544.00	27600	20240307	-71.74	5460	20241115	42.86	27600	-71.74	20240307	5460	42.86	20241115	27600	-71.74	20240307	5460	42.86	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
147	20241204	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-740	5	-8.58	5725991390	705923	40.67	8310	8500	7800	11200	6040	8620	8111.32	0.73	0	45676	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1907	38.07	5.10	12	2.92	207.00	1544.00	27600	20240307	-71.45	5460	20241115	44.32	27600	-71.45	20240307	5460	44.32	20241115	27600	-71.45	20240307	5460	44.32	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
148	20241204	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-680	5	-7.89	4812955950	590270	34.01	8310	8500	7900	11200	6040	8620	8153.79	0.73	0	27637	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1922	38.36	5.14	12	2.44	207.00	1544.00	27600	20240307	-71.23	5460	20241115	45.42	27600	-71.23	20240307	5460	45.42	20241115	27600	-71.23	20240307	5460	45.42	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
149	20241204	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-540	5	-6.26	4392493850	537697	30.98	8310	8500	7900	11200	6040	8620	8169.05	0.73	0	25186	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1955	39.03	5.23	12	2.22	207.00	1544.00	27600	20240307	-70.72	5460	20241115	47.99	27600	-70.72	20240307	5460	47.99	20241115	27600	-70.72	20240307	5460	47.99	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
150	20241204	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-540	5	-6.26	4095909230	500782	28.85	8310	8500	7900	11200	6040	8620	8178.99	0.73	0	17148	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1955	39.03	5.23	12	2.07	207.00	1544.00	27600	20240307	-70.72	5460	20241115	47.99	27600	-70.72	20240307	5460	47.99	20241115	27600	-70.72	20240307	5460	47.99	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
151	20241204	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-600	5	-6.96	3645534960	444204	25.59	8310	8500	7940	11200	6040	8620	8206.85	0.73	0	13423	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1941	38.74	5.19	12	1.84	207.00	1544.00	27600	20240307	-70.94	5460	20241115	46.89	27600	-70.94	20240307	5460	46.89	20241115	27600	-70.94	20240307	5460	46.89	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
152	20241204	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	-430	5	-4.99	3115295070	378746	21.82	8310	8500	7940	11200	6040	8620	8225.24	0.73	0	8548	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	1982	39.57	5.30	12	1.56	207.00	1544.00	27600	20240307	-70.33	5460	20241115	50.00	27600	-70.33	20240307	5460	50.00	20241115	27600	-70.33	20240307	5460	50.00	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
153	20241204	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-190	5	-2.20	1068551460	128451	7.40	8310	8460	8100	11200	6040	8620	8318.64	0.73	0	-2267	9220	8920	8640	8340	8060	9070	8490	24	2580	100	5340	10	1	24201392	2040	40.72	5.46	12	0.53	207.00	1544.00	27600	20240307	-69.46	5460	20241115	54.40	27600	-69.46	20240307	5460	54.40	20241115	27600	-69.46	20240307	5460	54.40	20241115	2.33	N	443670	100	24 억	177615	N	N	N	N
154	20241203	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	210	2	2.50	14949771770	1724110	52.00	8580	8940	8360	10930	5890	8410	8671.27	0.72	0	2767	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2086	41.64	5.58	12	7.12	207.00	1544.00	27600	20240307	-68.77	5460	20241115	57.88	27600	-68.77	20240307	5460	57.88	20241115	27600	-68.77	20240307	5460	57.88	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
155	20241203	151322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	120	2	1.43	14610120960	1684596	50.80	8580	8940	8360	10930	5890	8410	8672.99	0.72	0	2308	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2064	41.21	5.52	12	6.96	207.00	1544.00	27600	20240307	-69.09	5460	20241115	56.23	27600	-69.09	20240307	5460	56.23	20241115	27600	-69.09	20240307	5460	56.23	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
156	20241203	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8520	110	2	1.31	13862374960	1597097	48.17	8580	8940	8360	10930	5890	8410	8679.97	0.72	0	-17292	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2062	41.16	5.52	12	6.60	207.00	1544.00	27600	20240307	-69.13	5460	20241115	56.04	27600	-69.13	20240307	5460	56.04	20241115	27600	-69.13	20240307	5460	56.04	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
157	20241203	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	170	2	2.02	13134128360	1511458	45.58	8580	8940	8360	10930	5890	8410	8689.97	0.72	0	-32365	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2076	41.45	5.56	12	6.25	207.00	1544.00	27600	20240307	-68.91	5460	20241115	57.14	27600	-68.91	20240307	5460	57.14	20241115	27600	-68.91	20240307	5460	57.14	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
158	20241203	121315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	210	2	2.50	11567020250	1329402	40.09	8580	8940	8360	10930	5890	8410	8701.23	0.72	0	-52494	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2086	41.64	5.58	12	5.49	207.00	1544.00	27600	20240307	-68.77	5460	20241115	57.88	27600	-68.77	20240307	5460	57.88	20241115	27600	-68.77	20240307	5460	57.88	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
159	20241203	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	40	2	0.48	4635988740	539037	16.26	8580	8830	8360	10930	5890	8410	8601.00	0.72	0	15716	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2045	40.82	5.47	12	2.23	207.00	1544.00	27600	20240307	-69.38	5460	20241115	54.76	27600	-69.38	20240307	5460	54.76	20241115	27600	-69.38	20240307	5460	54.76	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
160	20241203	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	70	2	0.83	4001480460	463684	13.98	8580	8830	8410	10930	5890	8410	8630.42	0.72	0	10329	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2052	40.97	5.49	12	1.92	207.00	1544.00	27600	20240307	-69.28	5460	20241115	55.31	27600	-69.28	20240307	5460	55.31	20241115	27600	-69.28	20240307	5460	55.31	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
161	20241203	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	280	2	3.33	2455140830	282606	8.52	8580	8830	8550	10930	5890	8410	8688.88	0.72	0	34312	9523	8966	8633	8076	7743	8800	7910	24	2520	100	5210	10	1	24201392	2103	41.98	5.63	12	1.17	207.00	1544.00	27600	20240307	-68.51	5460	20241115	59.16	27600	-68.51	20240307	5460	59.16	20241115	27600	-68.51	20240307	5460	59.16	20241115	3.25	N	443670	100	24 억	174307	N	N	N	N
162	20241202	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	-140	5	-1.64	28992470180	3291931	244.90	8560	9190	8300	11110	5990	8550	8807.81	0.76	0	-10408	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2035	40.63	5.45	12	13.60	207.00	1544.00	27600	20240307	-69.53	5460	20241115	54.03	27600	-69.53	20240307	5460	54.03	20241115	27600	-69.53	20240307	5460	54.03	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
163	20241202	151414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-120	5	-1.40	28304578430	3209945	238.80	8560	9190	8390	11110	5990	8550	8818.12	0.76	0	-39166	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2040	40.72	5.46	12	13.26	207.00	1544.00	27600	20240307	-69.46	5460	20241115	54.40	27600	-69.46	20240307	5460	54.40	20241115	27600	-69.46	20240307	5460	54.40	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
164	20241202	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	120	2	1.40	26313706940	2976242	221.41	8560	9190	8470	11110	5990	8550	8841.65	0.76	0	-73245	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2098	41.88	5.62	12	12.30	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
165	20241202	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	190	2	2.22	24177941400	2729564	203.06	8560	9190	8470	11110	5990	8550	8858.26	0.76	0	-115617	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2115	42.22	5.66	12	11.28	207.00	1544.00	27600	20240307	-68.33	5460	20241115	60.07	27600	-68.33	20240307	5460	60.07	20241115	27600	-68.33	20240307	5460	60.07	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
166	20241202	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	280	2	3.27	6929078900	802043	59.67	8560	8870	8470	11110	5990	8550	8639.74	0.76	0	-8624	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2137	42.66	5.72	12	3.31	207.00	1544.00	27600	20240307	-68.01	5460	20241115	61.72	27600	-68.01	20240307	5460	61.72	20241115	27600	-68.01	20240307	5460	61.72	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
167	20241202	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8560	10	2	0.12	4288725370	498561	37.09	8560	8810	8470	11110	5990	8550	8602.64	0.76	0	5307	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2072	41.35	5.54	12	2.06	207.00	1544.00	27600	20240307	-68.99	5460	20241115	56.78	27600	-68.99	20240307	5460	56.78	20241115	27600	-68.99	20240307	5460	56.78	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
168	20241202	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	80	2	0.94	2809638360	327289	24.35	8560	8700	8470	11110	5990	8550	8585.01	0.76	0	8476	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2089	41.69	5.59	12	1.35	207.00	1544.00	27600	20240307	-68.73	5460	20241115	58.06	27600	-68.73	20240307	5460	58.06	20241115	27600	-68.73	20240307	5460	58.06	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N
169	20241202	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	120	2	1.40	962391660	112122	8.34	8560	8680	8470	11110	5990	8550	8584.69	0.76	0	9475	9156	8852	8616	8312	8076	8735	8195	24	2560	100	5300	10	1	24201392	2098	41.88	5.62	12	0.46	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	3.20	N	443670	100	24 억	184723	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History