KissMeData/451760/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
3	20241231	151351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
4	20241231	141400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
5	20241231	131407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
6	20241231	121405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
7	20241231	111405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
8	20241231	101359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
9	20241231	091402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	712135670	72787	70.03	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
10	20241230	161353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9920	450	2	4.75	709687670	72540	69.79	9380	10070	9330	12310	6630	9470	9782.50	28960	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1487	-1.60	1.32	12	0.48	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.18	N	451760	500	74 억	N	N	2926	N	N
11	20241230	151402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10020	550	2	5.81	666325940	68182	65.60	9380	10070	9330	12310	6630	9470	9772.76	28179	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1502	-1.61	1.33	12	0.45	-6216.00	7517.00	25350	20240111	-60.47	7600	20240909	31.84	25350	-60.47	20240111	7600	31.84	20240909	25350	-60.47	20240111	7600	31.84	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
12	20241230	141401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	420	2	4.44	511302730	52622	50.63	9380	9910	9330	12310	6630	9470	9716.52	20494	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1483	-1.59	1.32	12	0.35	-6216.00	7517.00	25350	20240111	-60.99	7600	20240909	30.13	25350	-60.99	20240111	7600	30.13	20240909	25350	-60.99	20240111	7600	30.13	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
13	20241230	131403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9830	360	2	3.80	388874690	40191	38.67	9380	9860	9330	12310	6630	9470	9675.67	16903	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1474	-1.58	1.31	12	0.27	-6216.00	7517.00	25350	20240111	-61.22	7600	20240909	29.34	25350	-61.22	20240111	7600	29.34	20240909	25350	-61.22	20240111	7600	29.34	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
14	20241230	121357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9770	300	2	3.17	316225000	32791	31.55	9380	9800	9330	12310	6630	9470	9643.66	17351	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1465	-1.57	1.30	12	0.22	-6216.00	7517.00	25350	20240111	-61.46	7600	20240909	28.55	25350	-61.46	20240111	7600	28.55	20240909	25350	-61.46	20240111	7600	28.55	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
15	20241230	111355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	330	2	3.48	289937660	30100	28.96	9380	9800	9330	12310	6630	9470	9632.49	15903	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1469	-1.58	1.30	12	0.20	-6216.00	7517.00	25350	20240111	-61.34	7600	20240909	28.95	25350	-61.34	20240111	7600	28.95	20240909	25350	-61.34	20240111	7600	28.95	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
16	20241230	101357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9750	280	2	2.96	213766590	22279	21.43	9380	9780	9330	12310	6630	9470	9594.99	11102	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1462	-1.57	1.30	12	0.15	-6216.00	7517.00	25350	20240111	-61.54	7600	20240909	28.29	25350	-61.54	20240111	7600	28.29	20240909	25350	-61.54	20240111	7600	28.29	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
17	20241230	091401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	-90	5	-0.95	67000300	7148	6.88	9380	9470	9330	12310	6630	9470	9373.28	2898	10250	9860	9580	9190	8910	9720	9050	75	2840	500	5870	10	1	14991476	1406	-1.51	1.25	12	0.05	-6216.00	7517.00	25350	20240111	-63.00	7600	20240909	23.42	25350	-63.00	20240111	7600	23.42	20240909	25350	-63.00	20240111	7600	23.42	20240909	1.18	N	451760	500	74 억	N	N	485	N	N
18	20241227	161353	57	100.00	KOSDAQ		N	N	N	N	N	9470	-440	5	-4.44	993356150	103793	86.15	9950	9970	9300	12880	6940	9910	9570.75	-7721	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1420	-1.52	1.26	12	0.69	-6216.00	7517.00	25350	20240111	-62.64	7600	20240909	24.61	25350	-62.64	20240111	7600	24.61	20240909	25350	-62.64	20240111	7600	24.61	20240909	1.16	N	451760	500	74 억	N	N	485	N	N
19	20241227	151353	57	100.00	KOSDAQ		N	N	N	N	N	9530	-380	5	-3.83	936244930	97768	81.15	9950	9970	9300	12880	6940	9910	9576.19	-7898	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1429	-1.53	1.27	12	0.65	-6216.00	7517.00	25350	20240111	-62.41	7600	20240909	25.39	25350	-62.41	20240111	7600	25.39	20240909	25350	-62.41	20240111	7600	25.39	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
20	20241227	141354	57	100.00	KOSDAQ		N	N	N	N	N	9570	-340	5	-3.43	847993220	88517	73.47	9950	9970	9300	12880	6940	9910	9580.00	-6754	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1435	-1.54	1.27	12	0.59	-6216.00	7517.00	25350	20240111	-62.25	7600	20240909	25.92	25350	-62.25	20240111	7600	25.92	20240909	25350	-62.25	20240111	7600	25.92	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
21	20241227	131353	57	100.00	KOSDAQ		N	N	N	N	N	9350	-560	5	-5.65	795286390	82951	68.85	9950	9970	9300	12880	6940	9910	9587.42	-5544	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1402	-1.50	1.24	12	0.55	-6216.00	7517.00	25350	20240111	-63.12	7600	20240909	23.03	25350	-63.12	20240111	7600	23.03	20240909	25350	-63.12	20240111	7600	23.03	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
22	20241227	121354	57	100.00	KOSDAQ		N	N	N	N	N	9310	-600	5	-6.05	701641740	72965	60.56	9950	9970	9310	12880	6940	9910	9616.14	-4012	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1396	-1.50	1.24	12	0.49	-6216.00	7517.00	25350	20240111	-63.27	7600	20240909	22.50	25350	-63.27	20240111	7600	22.50	20240909	25350	-63.27	20240111	7600	22.50	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
23	20241227	111353	57	100.00	KOSDAQ		N	N	N	N	N	9440	-470	5	-4.74	557751120	57661	47.86	9950	9970	9400	12880	6940	9910	9672.93	-3010	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1415	-1.52	1.26	12	0.38	-6216.00	7517.00	25350	20240111	-62.76	7600	20240909	24.21	25350	-62.76	20240111	7600	24.21	20240909	25350	-62.76	20240111	7600	24.21	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
24	20241227	101352	57	100.00	KOSDAQ		N	N	N	N	N	9760	-150	5	-1.51	375700560	38577	32.02	9950	9970	9600	12880	6940	9910	9738.97	-1484	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1463	-1.57	1.30	12	0.26	-6216.00	7517.00	25350	20240111	-61.50	7600	20240909	28.42	25350	-61.50	20240111	7600	28.42	20240909	25350	-61.50	20240111	7600	28.42	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
25	20241227	091357	57	100.00	KOSDAQ		N	N	N	N	N	9800	-110	5	-1.11	124399290	12627	10.48	9950	9970	9790	12880	6940	9910	9851.84	-1907	10510	10210	10020	9720	9530	10115	9625	75	2970	500	6140	10	1	14991476	1469	-1.58	1.30	12	0.08	-6216.00	7517.00	25350	20240111	-61.34	7600	20240909	28.95	25350	-61.34	20240111	7600	28.95	20240909	25350	-61.34	20240111	7600	28.95	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
26	20241226	161346	57	100.00	KOSDAQ		N	N	N	N	N	9910	-150	5	-1.49	1202695820	120180	140.37	10000	10320	9830	13070	7050	10060	10008.08	-11599	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1486	-1.59	1.32	12	0.80	-6216.00	7517.00	25350	20240111	-60.91	7600	20240909	30.39	25350	-60.91	20240111	7600	30.39	20240909	25350	-60.91	20240111	7600	30.39	20240909	1.16	N	451760	500	74 억	N	N	139	N	N
27	20241226	151344	57	100.00	KOSDAQ		N	N	N	N	N	9860	-200	5	-1.99	1150003920	114857	134.15	10000	10320	9830	13070	7050	10060	10012.48	-12207	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1478	-1.59	1.31	12	0.77	-6216.00	7517.00	25350	20240111	-61.10	7600	20240909	29.74	25350	-61.10	20240111	7600	29.74	20240909	25350	-61.10	20240111	7600	29.74	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
28	20241226	141342	57	100.00	KOSDAQ		N	N	N	N	N	9960	-100	5	-0.99	867684870	86335	100.84	10000	10320	9930	13070	7050	10060	10050.21	-12210	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1493	-1.60	1.32	12	0.58	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
29	20241226	131343	57	100.00	KOSDAQ		N	N	N	N	N	10030	-30	5	-0.30	703231350	69837	81.57	10000	10320	9970	13070	7050	10060	10069.61	-4258	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1504	-1.61	1.33	12	0.47	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
30	20241226	121341	57	100.00	KOSDAQ		N	N	N	N	N	10000	-60	5	-0.60	604861740	60054	70.14	10000	10320	9970	13070	7050	10060	10071.96	-6199	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1499	-1.61	1.33	12	0.40	-6216.00	7517.00	25350	20240111	-60.55	7600	20240909	31.58	25350	-60.55	20240111	7600	31.58	20240909	25350	-60.55	20240111	7600	31.58	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
31	20241226	111340	57	100.00	KOSDAQ		N	N	N	N	N	10020	-40	5	-0.40	409784820	40536	47.35	10000	10320	10000	13070	7050	10060	10109.16	-2809	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1502	-1.61	1.33	12	0.27	-6216.00	7517.00	25350	20240111	-60.47	7600	20240909	31.84	25350	-60.47	20240111	7600	31.84	20240909	25350	-60.47	20240111	7600	31.84	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
32	20241226	101343	57	100.00	KOSDAQ		N	N	N	N	N	10060	0	3	0.00	322579650	31847	37.20	10000	10320	10000	13070	7050	10060	10129.04	-4495	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1508	-1.62	1.34	12	0.21	-6216.00	7517.00	25350	20240111	-60.32	7600	20240909	32.37	25350	-60.32	20240111	7600	32.37	20240909	25350	-60.32	20240111	7600	32.37	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
33	20241226	091338	57	100.00	KOSDAQ		N	N	N	N	N	10230	170	2	1.69	106272240	10418	12.17	10000	10320	10000	13070	7050	10060	10200.83	2602	10446	10252	10106	9912	9766	10180	9840	75	3010	500	6230	10	1	14991476	1534	-1.65	1.36	12	0.07	-6216.00	7517.00	25350	20240111	-59.64	7600	20240909	34.61	25350	-59.64	20240111	7600	34.61	20240909	25350	-59.64	20240111	7600	34.61	20240909	1.16	N	451760	500	74 억	N	N	377	N	N
34	20241224	161340	57	100.00	KOSDAQ		N	N	N	N	N	10060	-200	5	-1.95	856383610	85147	59.61	10300	10300	9960	13330	7190	10260	10057.68	-25422	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1508	-1.62	1.34	12	0.57	-6216.00	7517.00	25350	20240111	-60.32	7600	20240909	32.37	25350	-60.32	20240111	7600	32.37	20240909	25350	-60.32	20240111	7600	32.37	20240909	1.21	N	451760	500	74 억	N	N	377	N	N
35	20241224	151341	57	100.00	KOSDAQ		N	N	N	N	N	10040	-220	5	-2.14	812868850	80821	56.58	10300	10300	9960	13330	7190	10260	10057.64	-25991	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1505	-1.62	1.34	12	0.54	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
36	20241224	141337	57	100.00	KOSDAQ		N	N	N	N	N	10050	-210	5	-2.05	744276950	73999	51.81	10300	10300	9960	13330	7190	10260	10057.93	-26531	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1507	-1.62	1.34	12	0.49	-6216.00	7517.00	25350	20240111	-60.36	7600	20240909	32.24	25350	-60.36	20240111	7600	32.24	20240909	25350	-60.36	20240111	7600	32.24	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
37	20241224	131339	57	100.00	KOSDAQ		N	N	N	N	N	9980	-280	5	-2.73	679102210	67487	47.25	10300	10300	9970	13330	7190	10260	10062.71	-25263	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1496	-1.61	1.33	12	0.45	-6216.00	7517.00	25350	20240111	-60.63	7600	20240909	31.32	25350	-60.63	20240111	7600	31.32	20240909	25350	-60.63	20240111	7600	31.32	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
38	20241224	121342	57	100.00	KOSDAQ		N	N	N	N	N	10010	-250	5	-2.44	602971130	59867	41.91	10300	10300	9980	13330	7190	10260	10071.84	-21531	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1501	-1.61	1.33	12	0.40	-6216.00	7517.00	25350	20240111	-60.51	7600	20240909	31.71	25350	-60.51	20240111	7600	31.71	20240909	25350	-60.51	20240111	7600	31.71	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
39	20241224	111340	57	100.00	KOSDAQ		N	N	N	N	N	10040	-220	5	-2.14	482982440	47874	33.52	10300	10300	10000	13330	7190	10260	10088.62	-16622	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1505	-1.62	1.34	12	0.32	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
40	20241224	101339	57	100.00	KOSDAQ		N	N	N	N	N	10050	-210	5	-2.05	384111710	38080	26.66	10300	10300	10000	13330	7190	10260	10086.97	-18948	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1507	-1.62	1.34	12	0.25	-6216.00	7517.00	25350	20240111	-60.36	7600	20240909	32.24	25350	-60.36	20240111	7600	32.24	20240909	25350	-60.36	20240111	7600	32.24	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
41	20241224	091347	57	100.00	KOSDAQ		N	N	N	N	N	10120	-140	5	-1.36	149905050	14744	10.32	10300	10300	10050	13330	7190	10260	10167.19	-6262	10520	10390	10160	10030	9800	10455	10095	75	3070	500	6360	10	1	14991476	1517	-1.63	1.35	12	0.10	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	1.21	N	451760	500	74 억	N	N	75	N	N
42	20241223	161330	57	100.00	KOSDAQ		N	N	N	N	N	10260	310	2	3.12	1445479880	142438	177.69	9930	10290	9930	12930	6970	9950	10147.07	36399	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1538	-1.65	1.36	12	0.95	-6216.00	7517.00	25350	20240111	-59.53	7600	20240909	35.00	25350	-59.53	20240111	7600	35.00	20240909	25350	-59.53	20240111	7600	35.00	20240909	1.17	N	451760	500	74 억	N	N	75	N	N
43	20241223	151334	57	100.00	KOSDAQ		N	N	N	N	N	10230	280	2	2.81	1384182480	136461	170.23	9930	10290	9930	12930	6970	9950	10143.57	35579	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1534	-1.65	1.36	12	0.91	-6216.00	7517.00	25350	20240111	-59.64	7600	20240909	34.61	25350	-59.64	20240111	7600	34.61	20240909	25350	-59.64	20240111	7600	34.61	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
44	20241223	141330	57	100.00	KOSDAQ		N	N	N	N	N	10160	210	2	2.11	1216729500	120082	149.80	9930	10290	9930	12930	6970	9950	10132.64	30663	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1523	-1.63	1.35	12	0.80	-6216.00	7517.00	25350	20240111	-59.92	7600	20240909	33.68	25350	-59.92	20240111	7600	33.68	20240909	25350	-59.92	20240111	7600	33.68	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
45	20241223	131329	57	100.00	KOSDAQ		N	N	N	N	N	10180	230	2	2.31	892250020	88248	110.09	9930	10220	9930	12930	6970	9950	10110.89	17997	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1526	-1.64	1.35	12	0.59	-6216.00	7517.00	25350	20240111	-59.84	7600	20240909	33.95	25350	-59.84	20240111	7600	33.95	20240909	25350	-59.84	20240111	7600	33.95	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
46	20241223	121333	57	100.00	KOSDAQ		N	N	N	N	N	10090	140	2	1.41	721979390	71447	89.13	9930	10220	9930	12930	6970	9950	10105.32	16492	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1513	-1.62	1.34	12	0.48	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
47	20241223	111327	57	100.00	KOSDAQ		N	N	N	N	N	10030	80	2	0.80	587798540	58159	72.55	9930	10220	9930	12930	6970	9950	10107.02	14265	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1504	-1.61	1.33	12	0.39	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
48	20241223	101321	57	100.00	KOSDAQ		N	N	N	N	N	10160	210	2	2.11	450226200	44488	55.50	9930	10220	9930	12930	6970	9950	10120.56	13708	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1523	-1.63	1.35	12	0.30	-6216.00	7517.00	25350	20240111	-59.92	7600	20240909	33.68	25350	-59.92	20240111	7600	33.68	20240909	25350	-59.92	20240111	7600	33.68	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
49	20241223	091327	57	100.00	KOSDAQ		N	N	N	N	N	10130	180	2	1.81	108509640	10780	13.45	9930	10140	9930	12930	6970	9950	10066.91	4481	10216	10082	9856	9722	9496	10150	9790	75	2980	500	6160	10	1	14991476	1519	-1.63	1.35	12	0.07	-6216.00	7517.00	25350	20240111	-60.04	7600	20240909	33.29	25350	-60.04	20240111	7600	33.29	20240909	25350	-60.04	20240111	7600	33.29	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
50	20241220	161321	57	100.00	KOSDAQ		N	N	N	N	N	9950	140	2	1.43	778790640	79571	43.72	9850	9990	9630	12750	6870	9810	9787.25	12661	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1492	-1.60	1.32	12	0.53	-6216.00	7517.00	25350	20240111	-60.75	7600	20240909	30.92	25350	-60.75	20240111	7600	30.92	20240909	25350	-60.75	20240111	7600	30.92	20240909	1.17	N	451760	500	74 억	N	N	81	N	N
51	20241220	151325	57	100.00	KOSDAQ		N	N	N	N	N	9930	120	2	1.22	722577920	73920	40.62	9850	9960	9630	12750	6870	9810	9775.02	11005	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1489	-1.60	1.32	12	0.49	-6216.00	7517.00	25350	20240111	-60.83	7600	20240909	30.66	25350	-60.83	20240111	7600	30.66	20240909	25350	-60.83	20240111	7600	30.66	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
52	20241220	141322	57	100.00	KOSDAQ		N	N	N	N	N	9840	30	2	0.31	555647950	57047	31.35	9850	9880	9630	12750	6870	9810	9739.89	3349	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1475	-1.58	1.31	12	0.38	-6216.00	7517.00	25350	20240111	-61.18	7600	20240909	29.47	25350	-61.18	20240111	7600	29.47	20240909	25350	-61.18	20240111	7600	29.47	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
53	20241220	131322	57	100.00	KOSDAQ		N	N	N	N	N	9750	-60	5	-0.61	488297150	50169	27.57	9850	9880	9630	12750	6870	9810	9732.68	790	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1462	-1.57	1.30	12	0.33	-6216.00	7517.00	25350	20240111	-61.54	7600	20240909	28.29	25350	-61.54	20240111	7600	28.29	20240909	25350	-61.54	20240111	7600	28.29	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
54	20241220	121320	57	100.00	KOSDAQ		N	N	N	N	N	9770	-40	5	-0.41	459321210	47206	25.94	9850	9880	9630	12750	6870	9810	9729.75	265	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1465	-1.57	1.30	12	0.31	-6216.00	7517.00	25350	20240111	-61.46	7600	20240909	28.55	25350	-61.46	20240111	7600	28.55	20240909	25350	-61.46	20240111	7600	28.55	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
55	20241220	111319	57	100.00	KOSDAQ		N	N	N	N	N	9770	-40	5	-0.41	414973660	42654	23.44	9850	9880	9630	12750	6870	9810	9728.39	-859	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1465	-1.57	1.30	12	0.28	-6216.00	7517.00	25350	20240111	-61.46	7600	20240909	28.55	25350	-61.46	20240111	7600	28.55	20240909	25350	-61.46	20240111	7600	28.55	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
56	20241220	101321	57	100.00	KOSDAQ		N	N	N	N	N	9730	-80	5	-0.82	335745880	34528	18.97	9850	9880	9630	12750	6870	9810	9723.29	-3138	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1459	-1.57	1.29	12	0.23	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
57	20241220	091323	57	100.00	KOSDAQ		N	N	N	N	N	9740	-70	5	-0.71	115519200	11816	6.49	9850	9880	9700	12750	6870	9810	9775.83	-2020	10183	9996	9863	9676	9543	9930	9610	75	2940	500	6080	10	1	14991476	1460	-1.57	1.30	12	0.08	-6216.00	7517.00	25350	20240111	-61.58	7600	20240909	28.16	25350	-61.58	20240111	7600	28.16	20240909	25350	-61.58	20240111	7600	28.16	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
58	20241219	161316	57	100.00	KOSDAQ		N	N	N	N	N	9810	-310	5	-3.06	1776700530	181014	280.05	9850	10050	9730	13150	7090	10120	9815.10	19516	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1471	-1.58	1.31	12	1.21	-6216.00	7517.00	25350	20240111	-61.30	7600	20240909	29.08	25350	-61.30	20240111	7600	29.08	20240909	25350	-61.30	20240111	7600	29.08	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
59	20241219	151315	57	100.00	KOSDAQ		N	N	N	N	N	9790	-330	5	-3.26	1744891380	177770	275.03	9850	10050	9730	13150	7090	10120	9815.27	20601	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1468	-1.57	1.30	12	1.19	-6216.00	7517.00	25350	20240111	-61.38	7600	20240909	28.82	25350	-61.38	20240111	7600	28.82	20240909	25350	-61.38	20240111	7600	28.82	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
60	20241219	141317	57	100.00	KOSDAQ		N	N	N	N	N	9770	-350	5	-3.46	1127796230	114742	177.52	9850	10050	9730	13150	7090	10120	9828.72	14377	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1465	-1.57	1.30	12	0.77	-6216.00	7517.00	25350	20240111	-61.46	7600	20240909	28.55	25350	-61.46	20240111	7600	28.55	20240909	25350	-61.46	20240111	7600	28.55	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
61	20241219	131316	57	100.00	KOSDAQ		N	N	N	N	N	9840	-280	5	-2.77	774822450	78647	121.67	9850	10050	9770	13150	7090	10120	9851.56	9933	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1475	-1.58	1.31	12	0.52	-6216.00	7517.00	25350	20240111	-61.18	7600	20240909	29.47	25350	-61.18	20240111	7600	29.47	20240909	25350	-61.18	20240111	7600	29.47	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
62	20241219	121319	57	100.00	KOSDAQ		N	N	N	N	N	9850	-270	5	-2.67	685736110	69576	107.64	9850	10050	9770	13150	7090	10120	9855.55	6999	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1477	-1.58	1.31	12	0.46	-6216.00	7517.00	25350	20240111	-61.14	7600	20240909	29.61	25350	-61.14	20240111	7600	29.61	20240909	25350	-61.14	20240111	7600	29.61	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
63	20241219	111315	57	100.00	KOSDAQ		N	N	N	N	N	9790	-330	5	-3.26	635867550	64486	99.77	9850	10050	9770	13150	7090	10120	9860.15	7283	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1468	-1.57	1.30	12	0.43	-6216.00	7517.00	25350	20240111	-61.38	7600	20240909	28.82	25350	-61.38	20240111	7600	28.82	20240909	25350	-61.38	20240111	7600	28.82	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
64	20241219	101308	57	100.00	KOSDAQ		N	N	N	N	N	9980	-140	5	-1.38	329494260	33325	51.56	9850	10050	9790	13150	7090	10120	9886.60	1203	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1496	-1.61	1.33	12	0.22	-6216.00	7517.00	25350	20240111	-60.63	7600	20240909	31.32	25350	-60.63	20240111	7600	31.32	20240909	25350	-60.63	20240111	7600	31.32	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
65	20241219	091318	57	100.00	KOSDAQ		N	N	N	N	N	9980	-140	5	-1.38	194392230	19722	30.51	9850	9980	9790	13150	7090	10120	9855.28	1940	10480	10300	10150	9970	9820	10225	9895	75	3030	500	6270	10	1	14991476	1496	-1.61	1.33	12	0.13	-6216.00	7517.00	25350	20240111	-60.63	7600	20240909	31.32	25350	-60.63	20240111	7600	31.32	20240909	25350	-60.63	20240111	7600	31.32	20240909	1.17	N	451760	500	74 억	N	N	5	N	N
66	20241218	161311	57	100.00	KOSDAQ		N	N	N	N	N	10120	-130	5	-1.27	648122930	64307	91.42	10270	10330	10000	13320	7180	10250	10078.57	-6741	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1517	-1.63	1.35	12	0.43	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	1.13	N	451760	500	74 억	N	N	5	N	N
67	20241218	151316	57	100.00	KOSDAQ		N	N	N	N	N	10100	-150	5	-1.46	639667640	63471	90.23	10270	10330	10000	13320	7180	10250	10078.11	-6542	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1514	-1.62	1.34	12	0.42	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
68	20241218	141306	57	100.00	KOSDAQ		N	N	N	N	N	10090	-160	5	-1.56	571706850	56734	80.65	10270	10330	10000	13320	7180	10250	10076.97	-7353	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1513	-1.62	1.34	12	0.38	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
69	20241218	131315	57	100.00	KOSDAQ		N	N	N	N	N	10020	-230	5	-2.24	493915000	48985	69.64	10270	10330	10000	13320	7180	10250	10082.98	-7933	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1502	-1.61	1.33	12	0.33	-6216.00	7517.00	25350	20240111	-60.47	7600	20240909	31.84	25350	-60.47	20240111	7600	31.84	20240909	25350	-60.47	20240111	7600	31.84	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
70	20241218	121306	57	100.00	KOSDAQ		N	N	N	N	N	10030	-220	5	-2.15	426563530	42260	60.08	10270	10330	10000	13320	7180	10250	10093.79	-3814	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1504	-1.61	1.33	12	0.28	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
71	20241218	111306	57	100.00	KOSDAQ		N	N	N	N	N	10040	-210	5	-2.05	402749560	39885	56.70	10270	10330	10000	13320	7180	10250	10097.77	-3274	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1505	-1.62	1.34	12	0.27	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
72	20241218	101314	57	100.00	KOSDAQ		N	N	N	N	N	10100	-150	5	-1.46	280037800	27657	39.32	10270	10330	10010	13320	7180	10250	10125.39	-2402	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1514	-1.62	1.34	12	0.18	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
73	20241218	091318	57	100.00	KOSDAQ		N	N	N	N	N	10220	-30	5	-0.29	56785170	5536	7.87	10270	10330	10200	13320	7180	10250	10257.44	-396	10550	10400	10210	10060	9870	10305	9965	75	3070	500	6350	10	1	14991476	1532	-1.64	1.36	12	0.04	-6216.00	7517.00	25350	20240111	-59.68	7600	20240909	34.47	25350	-59.68	20240111	7600	34.47	20240909	25350	-59.68	20240111	7600	34.47	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
74	20241217	161309	57	100.00	KOSDAQ		N	N	N	N	N	10250	100	2	0.99	709236130	69823	78.08	10360	10360	10020	13190	7110	10150	10157.57	-1189	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1537	-1.65	1.36	12	0.47	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.13	N	451760	500	74 억	N	N	173	N	N
75	20241217	151314	57	100.00	KOSDAQ		N	N	N	N	N	10250	100	2	0.99	634481760	62532	69.93	10360	10360	10020	13190	7110	10150	10146.51	1130	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1537	-1.65	1.36	12	0.42	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
76	20241217	141305	57	100.00	KOSDAQ		N	N	N	N	N	10130	-20	5	-0.20	503602740	49707	55.59	10360	10360	10020	13190	7110	10150	10131.42	-1561	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1519	-1.63	1.35	12	0.33	-6216.00	7517.00	25350	20240111	-60.04	7600	20240909	33.29	25350	-60.04	20240111	7600	33.29	20240909	25350	-60.04	20240111	7600	33.29	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
77	20241217	131256	57	100.00	KOSDAQ		N	N	N	N	N	10190	40	2	0.39	413885910	40902	45.74	10360	10360	10020	13190	7110	10150	10118.97	-3935	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1528	-1.64	1.36	12	0.27	-6216.00	7517.00	25350	20240111	-59.80	7600	20240909	34.08	25350	-59.80	20240111	7600	34.08	20240909	25350	-59.80	20240111	7600	34.08	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
78	20241217	121223	57	100.00	KOSDAQ		N	N	N	N	N	10030	-120	5	-1.18	361888740	35753	39.98	10360	10360	10020	13190	7110	10150	10121.91	-5444	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1504	-1.61	1.33	12	0.24	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
79	20241217	111249	57	100.00	KOSDAQ		N	N	N	N	N	10050	-100	5	-0.99	314091740	30994	34.66	10360	10360	10050	13190	7110	10150	10133.95	-4204	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1507	-1.62	1.34	12	0.21	-6216.00	7517.00	25350	20240111	-60.36	7600	20240909	32.24	25350	-60.36	20240111	7600	32.24	20240909	25350	-60.36	20240111	7600	32.24	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
80	20241217	101255	57	100.00	KOSDAQ		N	N	N	N	N	10120	-30	5	-0.30	243828220	24031	26.87	10360	10360	10090	13190	7110	10150	10146.40	-5736	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1517	-1.63	1.35	12	0.16	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
81	20241217	091312	57	100.00	KOSDAQ		N	N	N	N	N	10130	-20	5	-0.20	99094280	9740	10.89	10360	10360	10120	13190	7110	10150	10173.95	-3683	10383	10266	10083	9966	9783	10325	10025	75	3040	500	6290	10	1	14991476	1519	-1.63	1.35	12	0.06	-6216.00	7517.00	25350	20240111	-60.04	7600	20240909	33.29	25350	-60.04	20240111	7600	33.29	20240909	25350	-60.04	20240111	7600	33.29	20240909	1.13	N	451760	500	74 억	N	N	0	N	N
82	20241216	161301	57	100.00	KOSDAQ		N	N	N	N	N	10150	270	2	2.73	885840590	88263	58.93	9900	10200	9900	12840	6920	9880	10036.37	4963	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1522	-1.63	1.35	12	0.59	-6216.00	7517.00	25350	20240111	-59.96	7600	20240909	33.55	25350	-59.96	20240111	7600	33.55	20240909	25350	-59.96	20240111	7600	33.55	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
83	20241216	151311	57	100.00	KOSDAQ		N	N	N	N	N	10160	280	2	2.83	853601380	85084	56.81	9900	10200	9900	12840	6920	9880	10032.45	4137	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1523	-1.63	1.35	12	0.57	-6216.00	7517.00	25350	20240111	-59.92	7600	20240909	33.68	25350	-59.92	20240111	7600	33.68	20240909	25350	-59.92	20240111	7600	33.68	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
84	20241216	141309	57	100.00	KOSDAQ		N	N	N	N	N	10100	220	2	2.23	733258850	73199	48.88	9900	10200	9900	12840	6920	9880	10017.33	3385	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1514	-1.62	1.34	12	0.49	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
85	20241216	131311	57	100.00	KOSDAQ		N	N	N	N	N	10000	120	2	1.21	524115940	52524	35.07	9900	10060	9900	12840	6920	9880	9978.60	219	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1499	-1.61	1.33	12	0.35	-6216.00	7517.00	25350	20240111	-60.55	7600	20240909	31.58	25350	-60.55	20240111	7600	31.58	20240909	25350	-60.55	20240111	7600	31.58	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
86	20241216	121309	57	100.00	KOSDAQ		N	N	N	N	N	10040	160	2	1.62	422121550	42334	28.27	9900	10060	9900	12840	6920	9880	9971.22	516	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1505	-1.62	1.34	12	0.28	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
87	20241216	111308	57	100.00	KOSDAQ		N	N	N	N	N	10030	150	2	1.52	373152200	37449	25.01	9900	10060	9900	12840	6920	9880	9964.28	-127	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1504	-1.61	1.33	12	0.25	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
88	20241216	101310	57	100.00	KOSDAQ		N	N	N	N	N	9960	80	2	0.81	249526440	25077	16.74	9900	10030	9900	12840	6920	9880	9950.41	-2697	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1493	-1.60	1.32	12	0.17	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
89	20241216	091311	57	100.00	KOSDAQ		N	N	N	N	N	10000	120	2	1.21	93126960	9364	6.25	9900	10030	9900	12840	6920	9880	9945.21	-12	10233	10056	9843	9666	9453	10145	9755	75	2960	500	6120	10	1	14991476	1499	-1.61	1.33	12	0.06	-6216.00	7517.00	25350	20240111	-60.55	7600	20240909	31.58	25350	-60.55	20240111	7600	31.58	20240909	25350	-60.55	20240111	7600	31.58	20240909	1.12	N	451760	500	74 억	N	N	0	N	N
90	20241213	161301	57	100.00	KOSDAQ		N	N	N	N	N	9880	0	3	0.00	1464952730	149263	138.54	9800	10020	9630	12840	6920	9880	9814.48	18695	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1481	-1.59	1.31	12	1.00	-6216.00	7517.00	25350	20240111	-61.03	7600	20240909	30.00	25350	-61.03	20240111	7600	30.00	20240909	25350	-61.03	20240111	7600	30.00	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
91	20241213	151307	57	100.00	KOSDAQ		N	N	N	N	N	9880	0	3	0.00	1441178550	146858	136.31	9800	10020	9630	12840	6920	9880	9813.40	18692	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1481	-1.59	1.31	12	0.98	-6216.00	7517.00	25350	20240111	-61.03	7600	20240909	30.00	25350	-61.03	20240111	7600	30.00	20240909	25350	-61.03	20240111	7600	30.00	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
92	20241213	141306	57	100.00	KOSDAQ		N	N	N	N	N	9920	40	2	0.40	968443510	98960	91.85	9800	10020	9630	12840	6920	9880	9786.17	704	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1487	-1.60	1.32	12	0.66	-6216.00	7517.00	25350	20240111	-60.87	7600	20240909	30.53	25350	-60.87	20240111	7600	30.53	20240909	25350	-60.87	20240111	7600	30.53	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
93	20241213	131307	57	100.00	KOSDAQ		N	N	N	N	N	9850	-30	5	-0.30	815148980	83541	77.54	9800	9890	9630	12840	6920	9880	9757.41	1785	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1477	-1.58	1.31	12	0.56	-6216.00	7517.00	25350	20240111	-61.14	7600	20240909	29.61	25350	-61.14	20240111	7600	29.61	20240909	25350	-61.14	20240111	7600	29.61	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
94	20241213	121307	57	100.00	KOSDAQ		N	N	N	N	N	9810	-70	5	-0.71	743020100	76211	70.74	9800	9890	9630	12840	6920	9880	9749.44	-28	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1471	-1.58	1.31	12	0.51	-6216.00	7517.00	25350	20240111	-61.30	7600	20240909	29.08	25350	-61.30	20240111	7600	29.08	20240909	25350	-61.30	20240111	7600	29.08	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
95	20241213	111304	57	100.00	KOSDAQ		N	N	N	N	N	9810	-70	5	-0.71	695184110	71338	66.21	9800	9890	9630	12840	6920	9880	9744.85	-1505	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1471	-1.58	1.31	12	0.48	-6216.00	7517.00	25350	20240111	-61.30	7600	20240909	29.08	25350	-61.30	20240111	7600	29.08	20240909	25350	-61.30	20240111	7600	29.08	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
96	20241213	101257	57	100.00	KOSDAQ		N	N	N	N	N	9710	-170	5	-1.72	488664790	50237	46.63	9800	9870	9630	12840	6920	9880	9727.06	4794	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1456	-1.56	1.29	12	0.34	-6216.00	7517.00	25350	20240111	-61.70	7600	20240909	27.76	25350	-61.70	20240111	7600	27.76	20240909	25350	-61.70	20240111	7600	27.76	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
97	20241213	091258	57	100.00	KOSDAQ		N	N	N	N	N	9780	-100	5	-1.01	36993260	3786	3.51	9800	9820	9730	12840	6920	9880	9769.85	-1108	10153	10016	9783	9646	9413	9900	9530	75	2960	500	6120	10	1	14991476	1466	-1.57	1.30	12	0.03	-6216.00	7517.00	25350	20240111	-61.42	7600	20240909	28.68	25350	-61.42	20240111	7600	28.68	20240909	25350	-61.42	20240111	7600	28.68	20240909	1.16	N	451760	500	74 억	N	N	2438	N	N
98	20241212	161303	57	100.00	KOSDAQ		N	N	N	N	N	9880	160	2	1.65	1040833790	106790	28.60	9900	9920	9550	12630	6810	9720	9746.35	511	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1481	-1.59	1.31	12	0.71	-6216.00	7517.00	25350	20240111	-61.03	7600	20240909	30.00	25350	-61.03	20240111	7600	30.00	20240909	25350	-61.03	20240111	7600	30.00	20240909	1.19	N	451760	500	74 억	N	N	2438	N	N
99	20241212	151258	57	100.00	KOSDAQ		N	N	N	N	N	9910	190	2	1.95	1007100860	103378	27.68	9900	9920	9550	12630	6810	9720	9742.01	1021	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1486	-1.59	1.32	12	0.69	-6216.00	7517.00	25350	20240111	-60.91	7600	20240909	30.39	25350	-60.91	20240111	7600	30.39	20240909	25350	-60.91	20240111	7600	30.39	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
100	20241212	141255	57	100.00	KOSDAQ		N	N	N	N	N	9700	-20	5	-0.21	773292080	79632	21.32	9900	9920	9550	12630	6810	9720	9710.77	-1254	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1454	-1.56	1.29	12	0.53	-6216.00	7517.00	25350	20240111	-61.74	7600	20240909	27.63	25350	-61.74	20240111	7600	27.63	20240909	25350	-61.74	20240111	7600	27.63	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
101	20241212	131244	57	100.00	KOSDAQ		N	N	N	N	N	9620	-100	5	-1.03	718435230	73951	19.80	9900	9920	9550	12630	6810	9720	9714.99	-3330	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1442	-1.55	1.28	12	0.49	-6216.00	7517.00	25350	20240111	-62.05	7600	20240909	26.58	25350	-62.05	20240111	7600	26.58	20240909	25350	-62.05	20240111	7600	26.58	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
102	20241212	121237	57	100.00	KOSDAQ		N	N	N	N	N	9620	-100	5	-1.03	653337820	67182	17.99	9900	9920	9550	12630	6810	9720	9724.92	-2881	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1442	-1.55	1.28	12	0.45	-6216.00	7517.00	25350	20240111	-62.05	7600	20240909	26.58	25350	-62.05	20240111	7600	26.58	20240909	25350	-62.05	20240111	7600	26.58	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
103	20241212	111247	57	100.00	KOSDAQ		N	N	N	N	N	9790	70	2	0.72	543742450	55877	14.96	9900	9920	9550	12630	6810	9720	9731.14	736	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1468	-1.57	1.30	12	0.37	-6216.00	7517.00	25350	20240111	-61.38	7600	20240909	28.82	25350	-61.38	20240111	7600	28.82	20240909	25350	-61.38	20240111	7600	28.82	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
104	20241212	101248	57	100.00	KOSDAQ		N	N	N	N	N	9700	-20	5	-0.21	480944840	49432	13.24	9900	9920	9550	12630	6810	9720	9729.50	1913	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1454	-1.56	1.29	12	0.33	-6216.00	7517.00	25350	20240111	-61.74	7600	20240909	27.63	25350	-61.74	20240111	7600	27.63	20240909	25350	-61.74	20240111	7600	27.63	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
105	20241212	091256	57	100.00	KOSDAQ		N	N	N	N	N	9730	10	2	0.10	208874100	21481	5.75	9900	9900	9550	12630	6810	9720	9723.74	576	11106	10412	9806	9112	8506	10760	9460	75	2910	500	6020	10	1	14991476	1459	-1.57	1.29	12	0.14	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	1.19	N	451760	500	74 억	N	N	0	N	N
106	20241211	161249	57	100.00	KOSDAQ		N	N	N	N	N	9720	650	2	7.17	3645325130	372702	187.43	9200	10500	9200	11790	6350	9070	9781.48	-2262	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1457	-1.56	1.29	12	2.49	-6216.00	7517.00	25350	20240111	-61.66	7600	20240909	27.89	25350	-61.66	20240111	7600	27.89	20240909	25350	-61.66	20240111	7600	27.89	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
107	20241211	151157	57	100.00	KOSDAQ		N	N	N	N	N	9730	660	2	7.28	3594654300	367486	184.81	9200	10500	9200	11790	6350	9070	9782.42	-4491	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1459	-1.57	1.29	12	2.45	-6216.00	7517.00	25350	20240111	-61.62	7600	20240909	28.03	25350	-61.62	20240111	7600	28.03	20240909	25350	-61.62	20240111	7600	28.03	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
108	20241211	141259	57	100.00	KOSDAQ		N	N	N	N	N	9550	480	2	5.29	3357725430	343042	172.51	9200	10500	9200	11790	6350	9070	9788.82	-8790	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1432	-1.54	1.27	12	2.29	-6216.00	7517.00	25350	20240111	-62.33	7600	20240909	25.66	25350	-62.33	20240111	7600	25.66	20240909	25350	-62.33	20240111	7600	25.66	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
109	20241211	131301	57	100.00	KOSDAQ		N	N	N	N	N	9650	580	2	6.39	3207863480	327327	164.61	9200	10500	9200	11790	6350	9070	9800.96	-8699	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1447	-1.55	1.28	12	2.18	-6216.00	7517.00	25350	20240111	-61.93	7600	20240909	26.97	25350	-61.93	20240111	7600	26.97	20240909	25350	-61.93	20240111	7600	26.97	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
110	20241211	121301	57	100.00	KOSDAQ		N	N	N	N	N	9590	520	2	5.73	3137167460	319967	160.91	9200	10500	9200	11790	6350	9070	9805.46	-9785	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1438	-1.54	1.28	12	2.13	-6216.00	7517.00	25350	20240111	-62.17	7600	20240909	26.18	25350	-62.17	20240111	7600	26.18	20240909	25350	-62.17	20240111	7600	26.18	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
111	20241211	111257	57	100.00	KOSDAQ		N	N	N	N	N	9520	450	2	4.96	3076178460	313575	157.70	9200	10500	9200	11790	6350	9070	9810.85	-11805	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1427	-1.53	1.27	12	2.09	-6216.00	7517.00	25350	20240111	-62.45	7600	20240909	25.26	25350	-62.45	20240111	7600	25.26	20240909	25350	-62.45	20240111	7600	25.26	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
112	20241211	101257	57	100.00	KOSDAQ		N	N	N	N	N	9600	530	2	5.84	2800815030	284864	143.26	9200	10500	9200	11790	6350	9070	9833.05	-12561	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1439	-1.54	1.28	12	1.90	-6216.00	7517.00	25350	20240111	-62.13	7600	20240909	26.32	25350	-62.13	20240111	7600	26.32	20240909	25350	-62.13	20240111	7600	26.32	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
113	20241211	091303	57	100.00	KOSDAQ		N	N	N	N	N	9630	560	2	6.17	512333630	54165	27.24	9200	9690	9200	11790	6350	9070	9461.29	11710	9363	9216	9023	8876	8683	9290	8950	75	2720	500	5620	10	1	14991476	1444	-1.55	1.28	12	0.36	-6216.00	7517.00	25350	20240111	-62.01	7600	20240909	26.71	25350	-62.01	20240111	7600	26.71	20240909	25350	-62.01	20240111	7600	26.71	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
114	20241210	161246	57	100.00	KOSDAQ		N	N	N	N	N	9070	230	2	2.60	1772198230	197617	155.45	8840	9170	8830	11490	6190	8840	8967.06	-5363	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1360	-1.46	1.21	12	1.32	-6216.00	7517.00	25350	20240111	-64.22	7600	20240909	19.34	25350	-64.22	20240111	7600	19.34	20240909	25350	-64.22	20240111	7600	19.34	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
115	20241210	151249	57	100.00	KOSDAQ		N	N	N	N	N	9120	280	2	3.17	1673557200	186752	146.91	8840	9170	8830	11490	6190	8840	8961.39	-4549	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1367	-1.47	1.21	12	1.25	-6216.00	7517.00	25350	20240111	-64.02	7600	20240909	20.00	25350	-64.02	20240111	7600	20.00	20240909	25350	-64.02	20240111	7600	20.00	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
116	20241210	141248	57	100.00	KOSDAQ		N	N	N	N	N	8990	150	2	1.70	1438994730	160671	126.39	8840	9170	8830	11490	6190	8840	8956.16	-9168	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1348	-1.45	1.20	12	1.07	-6216.00	7517.00	25350	20240111	-64.54	7600	20240909	18.29	25350	-64.54	20240111	7600	18.29	20240909	25350	-64.54	20240111	7600	18.29	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
117	20241210	131250	57	100.00	KOSDAQ		N	N	N	N	N	8920	80	2	0.90	1326083970	148041	116.46	8840	9170	8830	11490	6190	8840	8957.55	-10905	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1337	-1.44	1.19	12	0.99	-6216.00	7517.00	25350	20240111	-64.81	7600	20240909	17.37	25350	-64.81	20240111	7600	17.37	20240909	25350	-64.81	20240111	7600	17.37	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
118	20241210	121247	57	100.00	KOSDAQ		N	N	N	N	N	8890	50	2	0.57	1087403530	121175	95.32	8840	9170	8830	11490	6190	8840	8973.83	-14371	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1333	-1.43	1.18	12	0.81	-6216.00	7517.00	25350	20240111	-64.93	7600	20240909	16.97	25350	-64.93	20240111	7600	16.97	20240909	25350	-64.93	20240111	7600	16.97	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
119	20241210	111248	57	100.00	KOSDAQ		N	N	N	N	N	9010	170	2	1.92	869330000	96811	76.16	8840	9170	8830	11490	6190	8840	8979.66	-6675	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1351	-1.45	1.20	12	0.65	-6216.00	7517.00	25350	20240111	-64.46	7600	20240909	18.55	25350	-64.46	20240111	7600	18.55	20240909	25350	-64.46	20240111	7600	18.55	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
120	20241210	101249	57	100.00	KOSDAQ		N	N	N	N	N	9080	240	2	2.71	500922540	55857	43.94	8840	9170	8830	11490	6190	8840	8967.95	-2844	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1361	-1.46	1.21	12	0.37	-6216.00	7517.00	25350	20240111	-64.18	7600	20240909	19.47	25350	-64.18	20240111	7600	19.47	20240909	25350	-64.18	20240111	7600	19.47	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
121	20241210	091256	57	100.00	KOSDAQ		N	N	N	N	N	9000	160	2	1.81	102807960	11417	8.98	8840	9150	8840	11490	6190	8840	9004.81	1924	9633	9236	8993	8596	8353	9115	8475	75	2650	500	5480	10	1	14991476	1349	-1.45	1.20	12	0.08	-6216.00	7517.00	25350	20240111	-64.50	7600	20240909	18.42	25350	-64.50	20240111	7600	18.42	20240909	25350	-64.50	20240111	7600	18.42	20240909	1.30	N	451760	500	74 억	N	N	0	N	N
122	20241209	161244	57	100.00	KOSDAQ		N	N	N	N	N	8840	-620	5	-6.55	1120438690	125821	81.02	9010	9390	8750	12290	6630	9460	8905.06	13700	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1325	-1.42	1.18	12	0.84	-6216.00	7517.00	25350	20240111	-65.13	7600	20240909	16.32	25350	-65.13	20240111	7600	16.32	20240909	25350	-65.13	20240111	7600	16.32	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
123	20241209	151246	57	100.00	KOSDAQ		N	N	N	N	N	8900	-560	5	-5.92	1087226220	122070	78.60	9010	9390	8750	12290	6630	9460	8906.58	13951	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1334	-1.43	1.18	12	0.81	-6216.00	7517.00	25350	20240111	-64.89	7600	20240909	17.11	25350	-64.89	20240111	7600	17.11	20240909	25350	-64.89	20240111	7600	17.11	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
124	20241209	141244	57	100.00	KOSDAQ		N	N	N	N	N	8830	-630	5	-6.66	915118540	102534	66.02	9010	9390	8750	12290	6630	9460	8925.03	7909	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1324	-1.42	1.17	12	0.68	-6216.00	7517.00	25350	20240111	-65.17	7600	20240909	16.18	25350	-65.17	20240111	7600	16.18	20240909	25350	-65.17	20240111	7600	16.18	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
125	20241209	131249	57	100.00	KOSDAQ		N	N	N	N	N	8930	-530	5	-5.60	789742160	88353	56.89	9010	9390	8750	12290	6630	9460	8938.49	7159	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1339	-1.44	1.19	12	0.59	-6216.00	7517.00	25350	20240111	-64.77	7600	20240909	17.50	25350	-64.77	20240111	7600	17.50	20240909	25350	-64.77	20240111	7600	17.50	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
126	20241209	121245	57	100.00	KOSDAQ		N	N	N	N	N	8910	-550	5	-5.81	725785840	81167	52.26	9010	9390	8750	12290	6630	9460	8941.88	7510	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1336	-1.43	1.19	12	0.54	-6216.00	7517.00	25350	20240111	-64.85	7600	20240909	17.24	25350	-64.85	20240111	7600	17.24	20240909	25350	-64.85	20240111	7600	17.24	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
127	20241209	111245	57	100.00	KOSDAQ		N	N	N	N	N	8900	-560	5	-5.92	495983620	55123	35.49	9010	9390	8810	12290	6630	9460	8997.76	644	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1334	-1.43	1.18	12	0.37	-6216.00	7517.00	25350	20240111	-64.89	7600	20240909	17.11	25350	-64.89	20240111	7600	17.11	20240909	25350	-64.89	20240111	7600	17.11	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
128	20241209	101242	57	100.00	KOSDAQ		N	N	N	N	N	9000	-460	5	-4.86	330063910	36732	23.65	9010	9390	8810	12290	6630	9460	8985.73	2368	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1349	-1.45	1.20	12	0.25	-6216.00	7517.00	25350	20240111	-64.50	7600	20240909	18.42	25350	-64.50	20240111	7600	18.42	20240909	25350	-64.50	20240111	7600	18.42	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
129	20241209	091236	57	100.00	KOSDAQ		N	N	N	N	N	9090	-370	5	-3.91	119862400	13273	8.55	9010	9390	8970	12290	6630	9460	9030.54	3537	10433	9946	9473	8986	8513	9710	8750	75	2830	500	5860	10	1	14991476	1363	-1.46	1.21	12	0.09	-6216.00	7517.00	25350	20240111	-64.14	7600	20240909	19.61	25350	-64.14	20240111	7600	19.61	20240909	25350	-64.14	20240111	7600	19.61	20240909	1.28	N	451760	500	74 억	N	N	0	N	N
130	20241206	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-360	5	-3.67	1450014980	154745	124.65	9680	9960	9000	12760	6880	9820	9369.92	14647	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1418	-1.52	1.26	12	1.03	-6216.00	7517.00	25350	20240111	-62.68	7600	20240909	24.47	25350	-62.68	20240111	7600	24.47	20240909	25350	-62.68	20240111	7600	24.47	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
131	20241206	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-340	5	-3.46	1418255970	151393	121.95	9680	9960	9000	12760	6880	9820	9367.64	14334	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1421	-1.53	1.26	12	1.01	-6216.00	7517.00	25350	20240111	-62.60	7600	20240909	24.74	25350	-62.60	20240111	7600	24.74	20240909	25350	-62.60	20240111	7600	24.74	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
132	20241206	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-370	5	-3.77	1318075800	140868	113.47	9680	9960	9000	12760	6880	9820	9356.38	14029	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1417	-1.52	1.26	12	0.94	-6216.00	7517.00	25350	20240111	-62.72	7600	20240909	24.34	25350	-62.72	20240111	7600	24.34	20240909	25350	-62.72	20240111	7600	24.34	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
133	20241206	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-640	5	-6.52	1251250360	133717	107.71	9680	9960	9000	12760	6880	9820	9356.99	13336	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1376	-1.48	1.22	12	0.89	-6216.00	7517.00	25350	20240111	-63.79	7600	20240909	20.79	25350	-63.79	20240111	7600	20.79	20240909	25350	-63.79	20240111	7600	20.79	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
134	20241206	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	-450	5	-4.58	1158656330	123641	99.59	9680	9960	9000	12760	6880	9820	9370.65	13312	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1405	-1.51	1.25	12	0.82	-6216.00	7517.00	25350	20240111	-63.04	7600	20240909	23.29	25350	-63.04	20240111	7600	23.29	20240909	25350	-63.04	20240111	7600	23.29	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
135	20241206	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-650	5	-6.62	1060873420	113129	91.13	9680	9960	9000	12760	6880	9820	9377.03	13461	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1375	-1.48	1.22	12	0.75	-6216.00	7517.00	25350	20240111	-63.83	7600	20240909	20.66	25350	-63.83	20240111	7600	20.66	20240909	25350	-63.83	20240111	7600	20.66	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
136	20241206	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-560	5	-5.70	674521860	70761	57.00	9680	9960	9250	12760	6880	9820	9531.85	8308	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1388	-1.49	1.23	12	0.47	-6216.00	7517.00	25350	20240111	-63.47	7600	20240909	21.84	25350	-63.47	20240111	7600	21.84	20240909	25350	-63.47	20240111	7600	21.84	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
137	20241206	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	110	2	1.12	108477660	11084	8.93	9680	9960	9680	12760	6880	9820	9786.47	-615	10526	10172	9996	9642	9466	10085	9555	75	2940	500	6080	10	1	14991476	1489	-1.60	1.32	12	0.07	-6216.00	7517.00	25350	20240111	-60.83	7600	20240909	30.66	25350	-60.83	20240111	7600	30.66	20240909	25350	-60.83	20240111	7600	30.66	20240909	1.26	N	451760	500	74 억	N	N	0	N	N
138	20241205	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-430	5	-4.20	1230814140	123579	55.39	10340	10350	9820	13320	7180	10250	9959.95	1505	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1472	-1.58	1.31	12	0.82	-6216.00	7517.00	25350	20240111	-61.26	7600	20240909	29.21	25350	-61.26	20240111	7600	29.21	20240909	25350	-61.26	20240111	7600	29.21	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
139	20241205	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-420	5	-4.10	1190113010	119435	53.54	10340	10350	9820	13320	7180	10250	9964.45	1515	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1474	-1.58	1.31	12	0.80	-6216.00	7517.00	25350	20240111	-61.22	7600	20240909	29.34	25350	-61.22	20240111	7600	29.34	20240909	25350	-61.22	20240111	7600	29.34	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
140	20241205	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-340	5	-3.32	968609840	96995	43.48	10340	10350	9900	13320	7180	10250	9986.10	827	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1486	-1.59	1.32	12	0.65	-6216.00	7517.00	25350	20240111	-60.91	7600	20240909	30.39	25350	-60.91	20240111	7600	30.39	20240909	25350	-60.91	20240111	7600	30.39	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
141	20241205	131213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-300	5	-2.93	806899840	80709	36.18	10340	10350	9940	13320	7180	10250	9997.55	701	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1492	-1.60	1.32	12	0.54	-6216.00	7517.00	25350	20240111	-60.75	7600	20240909	30.92	25350	-60.75	20240111	7600	30.92	20240909	25350	-60.75	20240111	7600	30.92	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
142	20241205	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-290	5	-2.83	674691870	67432	30.23	10340	10350	9940	13320	7180	10250	10005.41	2332	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1493	-1.60	1.32	12	0.45	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
143	20241205	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-290	5	-2.83	573314870	57267	25.67	10340	10350	9940	13320	7180	10250	10011.14	750	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1493	-1.60	1.32	12	0.38	-6216.00	7517.00	25350	20240111	-60.71	7600	20240909	31.05	25350	-60.71	20240111	7600	31.05	20240909	25350	-60.71	20240111	7600	31.05	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
144	20241205	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-300	5	-2.93	378895920	37780	16.94	10340	10350	9940	13320	7180	10250	10028.83	331	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1492	-1.60	1.32	12	0.25	-6216.00	7517.00	25350	20240111	-60.75	7600	20240909	30.92	25350	-60.75	20240111	7600	30.92	20240909	25350	-60.75	20240111	7600	30.92	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
145	20241205	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-210	5	-2.05	81549940	7979	3.58	10340	10350	10030	13320	7180	10250	10220.46	625	11183	10716	10333	9866	9483	10525	9675	75	3070	500	6350	10	1	14991476	1505	-1.62	1.34	12	0.05	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
146	20241204	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-580	5	-5.36	2280553950	222638	181.26	10530	10800	9950	14070	7590	10830	10243.31	-5271	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1537	-1.65	1.36	12	1.49	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.28	N	451760	500	74 억	N	N	170	N	N
147	20241204	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-540	5	-4.99	2252291170	219880	179.02	10530	10800	9950	14070	7590	10830	10243.27	-5131	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1543	-1.66	1.37	12	1.47	-6216.00	7517.00	25350	20240111	-59.41	7600	20240909	35.39	25350	-59.41	20240111	7600	35.39	20240909	25350	-59.41	20240111	7600	35.39	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
148	20241204	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-580	5	-5.36	2138434590	208756	169.96	10530	10800	9950	14070	7590	10830	10243.70	-4278	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1537	-1.65	1.36	12	1.39	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
149	20241204	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-540	5	-4.99	2012787010	196541	160.02	10530	10800	9950	14070	7590	10830	10241.05	-2151	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1543	-1.66	1.37	12	1.31	-6216.00	7517.00	25350	20240111	-59.41	7600	20240909	35.39	25350	-59.41	20240111	7600	35.39	20240909	25350	-59.41	20240111	7600	35.39	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
150	20241204	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-620	5	-5.72	1923601370	187857	152.95	10530	10800	9950	14070	7590	10830	10239.71	961	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1531	-1.64	1.36	12	1.25	-6216.00	7517.00	25350	20240111	-59.72	7600	20240909	34.34	25350	-59.72	20240111	7600	34.34	20240909	25350	-59.72	20240111	7600	34.34	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
151	20241204	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-860	5	-7.94	1688947010	164572	133.99	10530	10800	9950	14070	7590	10830	10262.66	-4674	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1495	-1.60	1.33	12	1.10	-6216.00	7517.00	25350	20240111	-60.67	7600	20240909	31.18	25350	-60.67	20240111	7600	31.18	20240909	25350	-60.67	20240111	7600	31.18	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
152	20241204	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-530	5	-4.89	1073098200	103425	84.20	10530	10800	10080	14070	7590	10830	10375.62	11212	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1544	-1.66	1.37	12	0.69	-6216.00	7517.00	25350	20240111	-59.37	7600	20240909	35.53	25350	-59.37	20240111	7600	35.53	20240909	25350	-59.37	20240111	7600	35.53	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
153	20241204	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10610	-220	5	-2.03	236635350	22471	18.29	10530	10800	10210	14070	7590	10830	10530.70	7410	11336	11082	10866	10612	10396	10975	10505	75	3240	500	6710	10	1	14991476	1591	-1.71	1.41	12	0.15	-6216.00	7517.00	25350	20240111	-58.15	7600	20240909	39.61	25350	-58.15	20240111	7600	39.61	20240909	25350	-58.15	20240111	7600	39.61	20240909	1.28	N	451760	500	74 억	N	N	48	N	N
154	20241203	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-170	5	-1.55	1312788800	121395	65.11	11030	11120	10650	14300	7700	11000	10813.44	-28753	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1624	-1.74	1.44	12	0.81	-6216.00	7517.00	25350	20240111	-57.28	7600	20240909	42.50	25350	-57.28	20240111	7600	42.50	20240909	25350	-57.28	20240111	7600	42.50	20240909	1.31	N	451760	500	74 억	N	N	48	N	N
155	20241203	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-100	5	-0.91	1258903500	116424	62.44	11030	11120	10650	14300	7700	11000	10812.32	-28036	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1634	-1.75	1.45	12	0.78	-6216.00	7517.00	25350	20240111	-57.00	7600	20240909	43.42	25350	-57.00	20240111	7600	43.42	20240909	25350	-57.00	20240111	7600	43.42	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
156	20241203	141303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	-80	5	-0.73	1169262370	108191	58.03	11030	11120	10650	14300	7700	11000	10806.53	-25373	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1637	-1.76	1.45	12	0.72	-6216.00	7517.00	25350	20240111	-56.92	7600	20240909	43.68	25350	-56.92	20240111	7600	43.68	20240909	25350	-56.92	20240111	7600	43.68	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
157	20241203	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-170	5	-1.55	1081400690	100114	53.70	11030	11120	10650	14300	7700	11000	10800.73	-21157	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1624	-1.74	1.44	12	0.67	-6216.00	7517.00	25350	20240111	-57.28	7600	20240909	42.50	25350	-57.28	20240111	7600	42.50	20240909	25350	-57.28	20240111	7600	42.50	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
158	20241203	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-300	5	-2.73	951375530	88082	47.24	11030	11120	10650	14300	7700	11000	10799.93	-17054	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1604	-1.72	1.42	12	0.59	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	25350	-57.79	20240111	7600	40.79	20240909	25350	-57.79	20240111	7600	40.79	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
159	20241203	111252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	-250	5	-2.27	883818220	81768	43.86	11030	11120	10650	14300	7700	11000	10807.72	-16628	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1612	-1.73	1.43	12	0.55	-6216.00	7517.00	25350	20240111	-57.59	7600	20240909	41.45	25350	-57.59	20240111	7600	41.45	20240909	25350	-57.59	20240111	7600	41.45	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
160	20241203	101241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-340	5	-3.09	768577350	71031	38.10	11030	11120	10650	14300	7700	11000	10819.08	-15256	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1598	-1.71	1.42	12	0.47	-6216.00	7517.00	25350	20240111	-57.95	7600	20240909	40.26	25350	-57.95	20240111	7600	40.26	20240909	25350	-57.95	20240111	7600	40.26	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
161	20241203	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-50	5	-0.45	214770420	19540	10.48	11030	11120	10860	14300	7700	11000	10991.10	-6729	11506	11252	10826	10572	10146	11380	10700	75	3300	500	6820	10	1	14991476	1642	-1.76	1.46	12	0.13	-6216.00	7517.00	25350	20240111	-56.80	7600	20240909	44.08	25350	-56.80	20240111	7600	44.08	20240909	25350	-56.80	20240111	7600	44.08	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
162	20241202	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	460	2	4.36	2001292670	184443	95.11	10700	11080	10400	13700	7380	10540	10850.67	28634	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1649	-1.77	1.46	12	1.23	-6216.00	7517.00	25350	20240111	-56.61	7600	20240909	44.74	25350	-56.61	20240111	7600	44.74	20240909	25350	-56.61	20240111	7600	44.74	20240909	1.31	N	451760	500	74 억	N	N	20	N	N
163	20241202	151422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	330	2	3.13	1906502660	175782	90.65	10700	11080	10400	13700	7380	10540	10846.21	29207	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1630	-1.75	1.45	12	1.17	-6216.00	7517.00	25350	20240111	-57.12	7600	20240909	43.03	25350	-57.12	20240111	7600	43.03	20240909	25350	-57.12	20240111	7600	43.03	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
164	20241202	141320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	470	2	4.46	1746460240	161106	83.08	10700	11080	10400	13700	7380	10540	10840.84	30045	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1651	-1.77	1.46	12	1.07	-6216.00	7517.00	25350	20240111	-56.57	7600	20240909	44.87	25350	-56.57	20240111	7600	44.87	20240909	25350	-56.57	20240111	7600	44.87	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
165	20241202	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	300	2	2.85	1485861170	137383	70.85	10700	11070	10400	13700	7380	10540	10815.90	22843	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1625	-1.74	1.44	12	0.92	-6216.00	7517.00	25350	20240111	-57.24	7600	20240909	42.63	25350	-57.24	20240111	7600	42.63	20240909	25350	-57.24	20240111	7600	42.63	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
166	20241202	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	470	2	4.46	1259026750	116618	60.14	10700	11070	10400	13700	7380	10540	10796.63	21847	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1651	-1.77	1.46	12	0.78	-6216.00	7517.00	25350	20240111	-56.57	7600	20240909	44.87	25350	-56.57	20240111	7600	44.87	20240909	25350	-56.57	20240111	7600	44.87	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
167	20241202	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	220	2	2.09	581933430	54817	28.27	10700	10800	10400	13700	7380	10540	10616.23	2551	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1613	-1.73	1.43	12	0.37	-6216.00	7517.00	25350	20240111	-57.55	7600	20240909	41.58	25350	-57.55	20240111	7600	41.58	20240909	25350	-57.55	20240111	7600	41.58	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
168	20241202	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	50	2	0.47	413993580	39051	20.14	10700	10750	10400	13700	7380	10540	10601.70	-293	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1588	-1.70	1.41	12	0.26	-6216.00	7517.00	25350	20240111	-58.22	7600	20240909	39.34	25350	-58.22	20240111	7600	39.34	20240909	25350	-58.22	20240111	7600	39.34	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
169	20241202	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	170	2	1.61	102973100	9660	4.98	10700	10720	10590	13700	7380	10540	10662.47	509	11193	10866	10593	10266	9993	11030	10430	75	3160	500	6530	10	1	14991476	1606	-1.72	1.42	12	0.06	-6216.00	7517.00	25350	20240111	-57.75	7600	20240909	40.92	25350	-57.75	20240111	7600	40.92	20240909	25350	-57.75	20240111	7600	40.92	20240909	1.31	N	451760	500	74 억	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History