KissMeData/067010/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

68 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	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
3	20241231	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
4	20241231	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
5	20241231	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
6	20241231	120638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
7	20241231	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
8	20241231	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
9	20241231	090639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.95	1130	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	116898	N	N	N	N
10	20241230	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	43506880	14696	47.24	2995	2995	2950	3900	2100	3000	2960.46	0.94	0	1008	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
11	20241230	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-40	5	-1.33	34181800	11541	37.10	2995	2995	2950	3900	2100	3000	2961.77	0.94	0	763	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	364	13.83	0.64	03	0.09	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
12	20241230	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-40	5	-1.33	26550735	8964	28.81	2995	2995	2950	3900	2100	3000	2961.93	0.94	0	508	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	364	13.83	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
13	20241230	130636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-45	5	-1.50	24537700	8284	26.63	2995	2995	2950	3900	2100	3000	2962.06	0.94	0	511	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.81	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
14	20241230	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-50	5	-1.67	17598025	5932	19.07	2995	2995	2950	3900	2100	3000	2966.63	0.94	0	511	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	363	13.79	0.64	03	0.05	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
15	20241230	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-35	5	-1.17	8163615	2744	8.82	2995	2995	2960	3900	2100	3000	2975.08	0.94	0	339	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	365	13.86	0.64	03	0.02	214.00	4620.00	4280	20240118	-30.72	2660	20240911	11.47	4280	-30.72	20240118	2660	11.47	20240911	4280	-30.72	20240118	2660	11.47	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
16	20241230	100636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-20	5	-0.67	5917320	1987	6.39	2995	2995	2960	3900	2100	3000	2978.02	0.94	0	-68	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	366	13.93	0.65	03	0.02	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
17	20241230	090638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-40	5	-1.33	902995	302	0.97	2995	2995	2960	3900	2100	3000	2990.05	0.94	0	-24	3150	3075	2995	2920	2840	3035	2880	68	900	500	2220	5	1	12294000	364	13.83	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.23	N	067010	500	68 억	115768	N	N	N	N
18	20241227	160633	57	100.00	KOSDAQ		N	N	N	N	N	3000	-100	5	-3.23	92340385	31110	47.24	3070	3070	2915	4030	2170	3100	2968.19	0.94	0	117	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	369	14.02	0.65	03	0.25	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
19	20241227	150633	57	100.00	KOSDAQ		N	N	N	N	N	2950	-150	5	-4.84	81747080	27569	41.87	3070	3070	2915	4030	2170	3100	2965.18	0.94	0	435	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	363	13.79	0.64	03	0.22	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
20	20241227	140635	57	100.00	KOSDAQ		N	N	N	N	N	2955	-145	5	-4.68	77001135	25962	39.43	3070	3070	2915	4030	2170	3100	2965.92	0.94	0	490	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	363	13.81	0.64	03	0.21	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	4280	-30.96	20240118	2660	11.09	20240911	4280	-30.96	20240118	2660	11.09	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
21	20241227	130635	57	100.00	KOSDAQ		N	N	N	N	N	2975	-125	5	-4.03	74025895	24959	37.90	3070	3070	2915	4030	2170	3100	2965.90	0.94	0	499	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	366	13.90	0.64	03	0.20	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	4280	-30.49	20240118	2660	11.84	20240911	4280	-30.49	20240118	2660	11.84	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
22	20241227	120634	57	100.00	KOSDAQ		N	N	N	N	N	2970	-130	5	-4.19	72650775	24496	37.20	3070	3070	2915	4030	2170	3100	2965.82	0.94	0	501	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	365	13.88	0.64	03	0.20	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	4280	-30.61	20240118	2660	11.65	20240911	4280	-30.61	20240118	2660	11.65	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
23	20241227	110633	57	100.00	KOSDAQ		N	N	N	N	N	2960	-140	5	-4.52	69601620	23468	35.64	3070	3070	2915	4030	2170	3100	2965.81	0.94	0	1284	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	364	13.83	0.64	03	0.19	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
24	20241227	100632	57	100.00	KOSDAQ		N	N	N	N	N	2970	-130	5	-4.19	56794515	19128	29.05	3070	3070	2915	4030	2170	3100	2969.18	0.94	0	1462	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	365	13.88	0.64	03	0.16	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	4280	-30.61	20240118	2660	11.65	20240911	4280	-30.61	20240118	2660	11.65	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
25	20241227	090635	57	100.00	KOSDAQ		N	N	N	N	N	3010	-90	5	-2.90	3984740	1320	2.00	3070	3070	3010	4030	2170	3100	3018.74	0.94	0	910	3270	3185	3090	3005	2910	3137	2957	68	930	500	2290	5	1	12294000	370	14.07	0.65	03	0.01	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.19	N	067010	500	68 억	115627	N	N	N	N
26	20241226	160631	57	100.00	KOSDAQ		N	N	N	N	N	3100	-75	5	-2.36	199484470	65448	60.87	3175	3175	2995	4125	2225	3175	3047.76	0.95	0	-868	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	381	14.49	0.67	03	0.53	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	4280	-27.57	20240118	2660	16.54	20240911	4280	-27.57	20240118	2660	16.54	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
27	20241226	150628	57	100.00	KOSDAQ		N	N	N	N	N	3010	-165	5	-5.20	173706040	57048	53.06	3175	3175	2995	4125	2225	3175	3044.91	0.95	0	-419	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	370	14.07	0.65	03	0.46	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
28	20241226	140627	57	100.00	KOSDAQ		N	N	N	N	N	3010	-165	5	-5.20	123972965	40483	37.65	3175	3175	3005	4125	2225	3175	3062.35	0.95	0	-143	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	370	14.07	0.65	03	0.33	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
29	20241226	130629	57	100.00	KOSDAQ		N	N	N	N	N	3050	-125	5	-3.94	97439690	31706	29.49	3175	3175	3030	4125	2225	3175	3073.23	0.95	0	1711	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	375	14.25	0.66	03	0.26	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
30	20241226	120625	57	100.00	KOSDAQ		N	N	N	N	N	3060	-115	5	-3.62	95701365	31134	28.96	3175	3175	3035	4125	2225	3175	3073.85	0.95	0	1788	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	376	14.30	0.66	03	0.25	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	4280	-28.50	20240118	2660	15.04	20240911	4280	-28.50	20240118	2660	15.04	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
31	20241226	110628	57	100.00	KOSDAQ		N	N	N	N	N	3050	-125	5	-3.94	65971565	21349	19.86	3175	3175	3050	4125	2225	3175	3090.15	0.95	0	1788	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	375	14.25	0.66	03	0.17	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	4280	-28.74	20240118	2660	14.66	20240911	4280	-28.74	20240118	2660	14.66	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
32	20241226	100628	57	100.00	KOSDAQ		N	N	N	N	N	3055	-120	5	-3.78	44400490	14285	13.29	3175	3175	3055	4125	2225	3175	3108.19	0.95	0	1918	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	376	14.28	0.66	03	0.12	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	4280	-28.62	20240118	2660	14.85	20240911	4280	-28.62	20240118	2660	14.85	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
33	20241226	090629	57	100.00	KOSDAQ		N	N	N	N	N	3120	-55	5	-1.73	14261170	4522	4.21	3175	3175	3105	4125	2225	3175	3153.73	0.95	0	762	3445	3310	3205	3070	2965	3257	3017	68	950	500	2340	5	1	12294000	384	14.58	0.68	03	0.04	214.00	4620.00	4280	20240118	-27.10	2660	20240911	17.29	4280	-27.10	20240118	2660	17.29	20240911	4280	-27.10	20240118	2660	17.29	20240911	1.28	N	067010	500	68 억	116472	N	N	N	N
34	20241224	160628	57	100.00	KOSDAQ		N	N	N	N	N	3175	-75	5	-2.31	345564500	107511	123.22	3290	3340	3100	4225	2275	3250	3214.23	0.94	0	982	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	390	14.84	0.69	03	0.87	214.00	4620.00	4280	20240118	-25.82	2660	20240911	19.36	4280	-25.82	20240118	2660	19.36	20240911	4280	-25.82	20240118	2660	19.36	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
35	20241224	150628	57	100.00	KOSDAQ		N	N	N	N	N	3170	-80	5	-2.46	326746255	101580	116.42	3290	3340	3100	4225	2275	3250	3216.64	0.94	0	1149	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	390	14.81	0.69	03	0.83	214.00	4620.00	4280	20240118	-25.93	2660	20240911	19.17	4280	-25.93	20240118	2660	19.17	20240911	4280	-25.93	20240118	2660	19.17	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
36	20241224	140626	57	100.00	KOSDAQ		N	N	N	N	N	3165	-85	5	-2.62	315324935	97956	112.27	3290	3340	3100	4225	2275	3250	3219.05	0.94	0	939	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	389	14.79	0.69	03	0.80	214.00	4620.00	4280	20240118	-26.05	2660	20240911	18.98	4280	-26.05	20240118	2660	18.98	20240911	4280	-26.05	20240118	2660	18.98	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
37	20241224	130627	57	100.00	KOSDAQ		N	N	N	N	N	3160	-90	5	-2.77	310771990	96516	110.62	3290	3340	3100	4225	2275	3250	3219.90	0.94	0	1457	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	388	14.77	0.68	03	0.79	214.00	4620.00	4280	20240118	-26.17	2660	20240911	18.80	4280	-26.17	20240118	2660	18.80	20240911	4280	-26.17	20240118	2660	18.80	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
38	20241224	120627	57	100.00	KOSDAQ		N	N	N	N	N	3150	-100	5	-3.08	285429050	88431	101.35	3290	3340	3140	4225	2275	3250	3227.70	0.94	0	3469	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	387	14.72	0.68	03	0.72	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	4280	-26.40	20240118	2660	18.42	20240911	4280	-26.40	20240118	2660	18.42	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
39	20241224	110628	57	100.00	KOSDAQ		N	N	N	N	N	3215	-35	5	-1.08	190654875	58447	66.99	3290	3340	3180	4225	2275	3250	3262.01	0.94	0	230	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	395	15.02	0.70	03	0.48	214.00	4620.00	4280	20240118	-24.88	2660	20240911	20.86	4280	-24.88	20240118	2660	20.86	20240911	4280	-24.88	20240118	2660	20.86	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
40	20241224	100628	57	100.00	KOSDAQ		N	N	N	N	N	3200	-50	5	-1.54	159602280	48715	55.83	3290	3340	3195	4225	2275	3250	3276.25	0.94	0	-355	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	393	14.95	0.69	03	0.40	214.00	4620.00	4280	20240118	-25.23	2660	20240911	20.30	4280	-25.23	20240118	2660	20.30	20240911	4280	-25.23	20240118	2660	20.30	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
41	20241224	090631	57	100.00	KOSDAQ		N	N	N	N	N	3320	70	2	2.15	19023020	5772	6.62	3290	3320	3280	4225	2275	3250	3295.74	0.94	0	-471	3416	3332	3216	3132	3016	3375	3175	68	975	500	2400	5	1	12294000	408	15.51	0.72	03	0.05	214.00	4620.00	4280	20240118	-22.43	2660	20240911	24.81	4280	-22.43	20240118	2660	24.81	20240911	4280	-22.43	20240118	2660	24.81	20240911	1.24	N	067010	500	68 억	115490	N	N	N	N
42	20241223	160622	57	100.00	KOSDAQ		N	N	N	N	N	3250	130	2	4.17	282285840	87252	22.08	3150	3300	3100	4055	2185	3120	3236.66	0.94	0	-87	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	400	15.19	0.70	03	0.71	214.00	4620.00	4280	20240118	-24.07	2660	20240911	22.18	4280	-24.07	20240118	2660	22.18	20240911	4280	-24.07	20240118	2660	22.18	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
43	20241223	150626	57	100.00	KOSDAQ		N	N	N	N	N	3255	135	2	4.33	247144280	76488	19.36	3150	3300	3100	4055	2185	3120	3232.65	0.94	0	957	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	400	15.21	0.70	03	0.62	214.00	4620.00	4280	20240118	-23.95	2660	20240911	22.37	4280	-23.95	20240118	2660	22.37	20240911	4280	-23.95	20240118	2660	22.37	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
44	20241223	140622	57	100.00	KOSDAQ		N	N	N	N	N	3180	60	2	1.92	225280430	69724	17.65	3150	3300	3100	4055	2185	3120	3232.68	0.94	0	1078	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	391	14.86	0.69	03	0.57	214.00	4620.00	4280	20240118	-25.70	2660	20240911	19.55	4280	-25.70	20240118	2660	19.55	20240911	4280	-25.70	20240118	2660	19.55	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
45	20241223	130622	57	100.00	KOSDAQ		N	N	N	N	N	3175	55	2	1.76	214677660	66384	16.80	3150	3300	3100	4055	2185	3120	3235.65	0.94	0	931	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	390	14.84	0.69	03	0.54	214.00	4620.00	4280	20240118	-25.82	2660	20240911	19.36	4280	-25.82	20240118	2660	19.36	20240911	4280	-25.82	20240118	2660	19.36	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
46	20241223	120624	57	100.00	KOSDAQ		N	N	N	N	N	3190	70	2	2.24	207653695	64172	16.24	3150	3300	3100	4055	2185	3120	3237.76	0.94	0	347	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	392	14.91	0.69	03	0.52	214.00	4620.00	4280	20240118	-25.47	2660	20240911	19.92	4280	-25.47	20240118	2660	19.92	20240911	4280	-25.47	20240118	2660	19.92	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
47	20241223	110622	57	100.00	KOSDAQ		N	N	N	N	N	3195	75	2	2.40	203750500	62949	15.93	3150	3300	3100	4055	2185	3120	3238.68	0.94	0	-166	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	393	14.93	0.69	03	0.51	214.00	4620.00	4280	20240118	-25.35	2660	20240911	20.11	4280	-25.35	20240118	2660	20.11	20240911	4280	-25.35	20240118	2660	20.11	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
48	20241223	100619	57	100.00	KOSDAQ		N	N	N	N	N	3250	130	2	4.17	166878390	51415	13.01	3150	3300	3140	4055	2185	3120	3248.26	0.94	0	-1351	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	400	15.19	0.70	03	0.42	214.00	4620.00	4280	20240118	-24.07	2660	20240911	22.18	4280	-24.07	20240118	2660	22.18	20240911	4280	-24.07	20240118	2660	22.18	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
49	20241223	090622	57	100.00	KOSDAQ		N	N	N	N	N	3200	80	2	2.56	21008380	6645	1.68	3150	3200	3140	4055	2185	3120	3169.06	0.94	0	-127	3500	3310	3205	3015	2910	3405	3110	68	935	500	2300	5	1	12294000	393	14.95	0.69	03	0.05	214.00	4620.00	4280	20240118	-25.23	2660	20240911	20.30	4280	-25.23	20240118	2660	20.30	20240911	4280	-25.23	20240118	2660	20.30	20240911	1.23	N	067010	500	68 억	115874	N	N	N	N
50	20241220	160619	57	100.00	KOSDAQ		N	N	N	N	N	3120	20	2	0.65	1280788200	392079	589.26	3105	3395	3100	4030	2170	3100	3266.66	0.88	0	7492	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	384	14.58	0.68	03	3.19	214.00	4620.00	4280	20240118	-27.10	2660	20240911	17.29	4280	-27.10	20240118	2660	17.29	20240911	4280	-27.10	20240118	2660	17.29	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
51	20241220	150622	57	100.00	KOSDAQ		N	N	N	N	N	3135	35	2	1.13	1241837890	379636	570.56	3105	3395	3100	4030	2170	3100	3271.13	0.88	0	6310	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	385	14.65	0.68	03	3.09	214.00	4620.00	4280	20240118	-26.75	2660	20240911	17.86	4280	-26.75	20240118	2660	17.86	20240911	4280	-26.75	20240118	2660	17.86	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
52	20241220	140620	57	100.00	KOSDAQ		N	N	N	N	N	3215	115	2	3.71	1110659895	338399	508.59	3105	3395	3100	4030	2170	3100	3282.10	0.88	0	3464	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	395	15.02	0.70	03	2.75	214.00	4620.00	4280	20240118	-24.88	2660	20240911	20.86	4280	-24.88	20240118	2660	20.86	20240911	4280	-24.88	20240118	2660	20.86	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
53	20241220	130618	57	100.00	KOSDAQ		N	N	N	N	N	3395	295	2	9.52	821543875	250130	375.93	3105	3395	3100	4030	2170	3100	3284.47	0.88	0	-2243	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	417	15.86	0.73	03	2.03	214.00	4620.00	4280	20240118	-20.68	2660	20240911	27.63	4280	-20.68	20240118	2660	27.63	20240911	4280	-20.68	20240118	2660	27.63	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
54	20241220	120618	57	100.00	KOSDAQ		N	N	N	N	N	3225	125	2	4.03	218205655	68571	103.06	3105	3230	3100	4030	2170	3100	3182.19	0.88	0	1046	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	396	15.07	0.70	03	0.56	214.00	4620.00	4280	20240118	-24.65	2660	20240911	21.24	4280	-24.65	20240118	2660	21.24	20240911	4280	-24.65	20240118	2660	21.24	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
55	20241220	110619	57	100.00	KOSDAQ		N	N	N	N	N	3175	75	2	2.42	122405120	38733	58.21	3105	3180	3100	4030	2170	3100	3160.23	0.88	0	1038	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	390	14.84	0.69	03	0.32	214.00	4620.00	4280	20240118	-25.82	2660	20240911	19.36	4280	-25.82	20240118	2660	19.36	20240911	4280	-25.82	20240118	2660	19.36	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
56	20241220	100619	57	100.00	KOSDAQ		N	N	N	N	N	3150	50	2	1.61	88737745	28106	42.24	3105	3180	3100	4030	2170	3100	3157.25	0.88	0	1098	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	387	14.72	0.68	03	0.23	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	4280	-26.40	20240118	2660	18.42	20240911	4280	-26.40	20240118	2660	18.42	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
57	20241220	090621	57	100.00	KOSDAQ		N	N	N	N	N	3115	15	2	0.48	5113650	1646	2.47	3105	3115	3100	4030	2170	3100	3106.71	0.88	0	-542	3176	3137	3061	3022	2946	3157	3042	68	930	500	2290	5	1	12294000	383	14.56	0.67	03	0.01	214.00	4620.00	4280	20240118	-27.22	2660	20240911	17.11	4280	-27.22	20240118	2660	17.11	20240911	4280	-27.22	20240118	2660	17.11	20240911	1.22	N	067010	500	68 억	108017	N	N	N	N
58	20241219	160618	57	100.00	KOSDAQ		N	N	N	N	N	3100	90	2	2.99	204475085	66425	338.08	3010	3100	2985	3910	2110	3010	3078.28	0.88	0	-147	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	381	14.49	0.67	03	0.54	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	4280	-27.57	20240118	2660	16.54	20240911	4280	-27.57	20240118	2660	16.54	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
59	20241219	150616	57	100.00	KOSDAQ		N	N	N	N	N	3100	90	2	2.99	164943945	53650	273.06	3010	3100	2985	3910	2110	3010	3074.44	0.88	0	164	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	381	14.49	0.67	03	0.44	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	4280	-27.57	20240118	2660	16.54	20240911	4280	-27.57	20240118	2660	16.54	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
60	20241219	140618	57	100.00	KOSDAQ		N	N	N	N	N	3100	90	2	2.99	135349210	44093	224.41	3010	3100	2985	3910	2110	3010	3069.63	0.88	0	297	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	381	14.49	0.67	03	0.36	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	4280	-27.57	20240118	2660	16.54	20240911	4280	-27.57	20240118	2660	16.54	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
61	20241219	130617	57	100.00	KOSDAQ		N	N	N	N	N	3095	85	2	2.82	94570815	30906	157.30	3010	3100	2985	3910	2110	3010	3059.95	0.88	0	204	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	380	14.46	0.67	03	0.25	214.00	4620.00	4280	20240118	-27.69	2660	20240911	16.35	4280	-27.69	20240118	2660	16.35	20240911	4280	-27.69	20240118	2660	16.35	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
62	20241219	120619	57	100.00	KOSDAQ		N	N	N	N	N	3030	20	2	0.66	29656690	9843	50.10	3010	3030	2985	3910	2110	3010	3012.97	0.88	0	-247	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	373	14.16	0.66	03	0.08	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	4280	-29.21	20240118	2660	13.91	20240911	4280	-29.21	20240118	2660	13.91	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
63	20241219	110617	57	100.00	KOSDAQ		N	N	N	N	N	3015	5	2	0.17	18756020	6235	31.73	3010	3015	2985	3910	2110	3010	3008.18	0.88	0	-410	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	371	14.09	0.65	03	0.05	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	4280	-29.56	20240118	2660	13.35	20240911	4280	-29.56	20240118	2660	13.35	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
64	20241219	100609	57	100.00	KOSDAQ		N	N	N	N	N	3010	0	3	0.00	8311080	2765	14.07	3010	3010	2985	3910	2110	3010	3005.82	0.88	0	-703	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.02	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
65	20241219	090618	57	100.00	KOSDAQ		N	N	N	N	N	3010	0	3	0.00	439460	146	0.74	3010	3010	3010	3910	2110	3010	3010.00	0.88	0	0	3053	3031	2998	2976	2943	3042	2987	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.23	N	067010	500	68 억	108147	N	N	N	N
66	20241218	160614	57	100.00	KOSDAQ		N	N	N	N	N	3010	10	2	0.33	58902015	19648	96.04	3000	3020	2965	3900	2100	3000	2997.86	0.87	0	687	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.16	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
67	20241218	150618	57	100.00	KOSDAQ		N	N	N	N	N	2985	-15	5	-0.50	53078105	17712	86.58	3000	3020	2965	3900	2100	3000	2996.73	0.87	0	1253	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	367	13.95	0.65	03	0.14	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	4280	-30.26	20240118	2660	12.22	20240911	4280	-30.26	20240118	2660	12.22	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
68	20241218	140615	57	100.00	KOSDAQ		N	N	N	N	N	3010	10	2	0.33	44578770	14866	72.67	3000	3020	2970	3900	2100	3000	2998.71	0.87	0	215	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.12	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	4280	-29.67	20240118	2660	13.16	20240911	4280	-29.67	20240118	2660	13.16	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
69	20241218	130618	57	100.00	KOSDAQ		N	N	N	N	N	3000	0	3	0.00	35537705	11858	57.96	3000	3020	2970	3900	2100	3000	2996.94	0.87	0	70	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	369	14.02	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
70	20241218	120611	57	100.00	KOSDAQ		N	N	N	N	N	3000	0	3	0.00	29423705	9820	48.00	3000	3020	2970	3900	2100	3000	2996.30	0.87	0	70	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	369	14.02	0.65	03	0.08	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
71	20241218	110616	57	100.00	KOSDAQ		N	N	N	N	N	2995	-5	5	-0.17	21082040	7039	34.41	3000	3020	2970	3900	2100	3000	2995.03	0.87	0	480	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	368	14.00	0.65	03	0.06	214.00	4620.00	4280	20240118	-30.02	2660	20240911	12.59	4280	-30.02	20240118	2660	12.59	20240911	4280	-30.02	20240118	2660	12.59	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
72	20241218	100616	57	100.00	KOSDAQ		N	N	N	N	N	2975	-25	5	-0.83	7249280	2410	11.78	3000	3020	2975	3900	2100	3000	3008.00	0.87	0	67	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	366	13.90	0.64	03	0.02	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	4280	-30.49	20240118	2660	11.84	20240911	4280	-30.49	20240118	2660	11.84	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
73	20241218	090618	57	100.00	KOSDAQ		N	N	N	N	N	3000	0	3	0.00	789020	263	1.29	3000	3020	3000	3900	2100	3000	3000.08	0.87	0	0	3043	3021	2993	2971	2943	3032	2982	68	900	500	2220	5	1	12294000	369	14.02	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.26	N	067010	500	68 억	107460	N	N	N	N
74	20241217	160613	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	61271295	20441	91.55	2970	3015	2965	3870	2090	2980	2997.47	0.88	0	-629	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.17	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
75	20241217	150615	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	51323295	17125	76.70	2970	3015	2965	3870	2090	2980	2996.98	0.88	0	-616	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.14	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
76	20241217	140616	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	47345075	15801	70.77	2970	3015	2965	3870	2090	2980	2996.33	0.88	0	-616	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.13	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
77	20241217	130604	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	41621110	13893	62.22	2970	3015	2965	3870	2090	2980	2995.83	0.88	0	-555	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.11	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
78	20241217	120603	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	34859145	11640	52.13	2970	3015	2965	3870	2090	2980	2994.77	0.88	0	-356	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.09	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
79	20241217	110607	57	100.00	KOSDAQ		N	N	N	N	N	2995	15	2	0.50	15397625	5146	23.05	2970	3015	2965	3870	2090	2980	2992.15	0.88	0	-315	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	368	14.00	0.65	03	0.04	214.00	4620.00	4280	20240118	-30.02	2660	20240911	12.59	4280	-30.02	20240118	2660	12.59	20240911	4280	-30.02	20240118	2660	12.59	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
80	20241217	100606	57	100.00	KOSDAQ		N	N	N	N	N	3000	20	2	0.67	11057145	3697	16.56	2970	3015	2965	3870	2090	2980	2990.84	0.88	0	-276	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	369	14.02	0.65	03	0.03	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	4280	-29.91	20240118	2660	12.78	20240911	4280	-29.91	20240118	2660	12.78	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
81	20241217	090614	57	100.00	KOSDAQ		N	N	N	N	N	2965	-15	5	-0.50	3598970	1212	5.43	2970	2975	2965	3870	2090	2980	2969.45	0.88	0	80	3030	3005	2970	2945	2910	3017	2957	68	890	500	2200	5	1	12294000	365	13.86	0.64	03	0.01	214.00	4620.00	4280	20240118	-30.72	2660	20240911	11.47	4280	-30.72	20240118	2660	11.47	20240911	4280	-30.72	20240118	2660	11.47	20240911	1.29	N	067010	500	68 억	108089	N	N	N	N
82	20241216	160606	57	100.00	KOSDAQ		N	N	N	N	N	2980	20	2	0.68	66467455	22328	198.07	2960	2995	2935	3845	2075	2960	2976.87	0.87	0	728	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	366	13.93	0.65	03	0.18	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
83	20241216	150615	57	100.00	KOSDAQ		N	N	N	N	N	2980	20	2	0.68	63398325	21298	188.93	2960	2995	2935	3845	2075	2960	2976.73	0.87	0	797	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	366	13.93	0.65	03	0.17	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
84	20241216	140614	57	100.00	KOSDAQ		N	N	N	N	N	2965	5	2	0.17	58774315	19743	175.14	2960	2990	2935	3845	2075	2960	2976.97	0.87	0	689	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	365	13.86	0.64	03	0.16	214.00	4620.00	4280	20240118	-30.72	2660	20240911	11.47	4280	-30.72	20240118	2660	11.47	20240911	4280	-30.72	20240118	2660	11.47	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
85	20241216	130615	57	100.00	KOSDAQ		N	N	N	N	N	2985	25	2	0.84	40340945	13561	120.30	2960	2985	2935	3845	2075	2960	2974.78	0.87	0	409	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	367	13.95	0.65	03	0.11	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	4280	-30.26	20240118	2660	12.22	20240911	4280	-30.26	20240118	2660	12.22	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
86	20241216	120615	57	100.00	KOSDAQ		N	N	N	N	N	2980	20	2	0.68	33368800	11221	99.54	2960	2985	2935	3845	2075	2960	2973.78	0.87	0	205	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	366	13.93	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
87	20241216	110613	57	100.00	KOSDAQ		N	N	N	N	N	2975	15	2	0.51	25654120	8630	76.55	2960	2985	2935	3845	2075	2960	2972.67	0.87	0	205	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	366	13.90	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	4280	-30.49	20240118	2660	11.84	20240911	4280	-30.49	20240118	2660	11.84	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
88	20241216	100614	57	100.00	KOSDAQ		N	N	N	N	N	2980	20	2	0.68	8395335	2831	25.11	2960	2985	2935	3845	2075	2960	2965.50	0.87	0	205	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	366	13.93	0.65	03	0.02	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	4280	-30.37	20240118	2660	12.03	20240911	4280	-30.37	20240118	2660	12.03	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
89	20241216	090615	57	100.00	KOSDAQ		N	N	N	N	N	2960	0	3	0.00	917600	310	2.75	2960	2960	2960	3845	2075	2960	2960.00	0.87	0	120	3026	2992	2956	2922	2886	3010	2940	68	885	500	2190	5	1	12294000	364	13.83	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.31	N	067010	500	68 억	107361	N	N	N	N
90	20241213	160607	57	100.00	KOSDAQ		N	N	N	N	N	2960	10	2	0.34	33155650	11273	75.06	2935	2990	2920	3835	2065	2950	2941.16	0.87	0	507	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	364	13.83	0.64	03	0.09	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
91	20241213	150612	57	100.00	KOSDAQ		N	N	N	N	N	2960	10	2	0.34	32264695	10972	73.05	2935	2990	2920	3835	2065	2950	2940.64	0.87	0	507	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	364	13.83	0.64	03	0.09	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
92	20241213	140613	57	100.00	KOSDAQ		N	N	N	N	N	2950	0	3	0.00	26086370	8876	59.10	2935	2990	2920	3835	2065	2950	2938.98	0.87	0	332	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	363	13.79	0.64	03	0.07	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
93	20241213	130613	57	100.00	KOSDAQ		N	N	N	N	N	2940	-10	5	-0.34	18081270	6154	40.97	2935	2990	2920	3835	2065	2950	2938.13	0.87	0	332	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	361	13.74	0.64	03	0.05	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
94	20241213	120614	57	100.00	KOSDAQ		N	N	N	N	N	2920	-30	5	-1.02	16546215	5631	37.49	2935	2990	2920	3835	2065	2950	2938.42	0.87	0	345	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	359	13.64	0.63	03	0.05	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
95	20241213	110611	57	100.00	KOSDAQ		N	N	N	N	N	2940	-10	5	-0.34	8908070	3023	20.13	2935	2990	2935	3835	2065	2950	2946.76	0.87	0	167	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	361	13.74	0.64	03	0.02	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
96	20241213	100611	57	100.00	KOSDAQ		N	N	N	N	N	2950	0	3	0.00	2707620	914	6.09	2935	2990	2935	3835	2065	2950	2962.39	0.87	0	-14	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	363	13.79	0.64	03	0.01	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
97	20241213	090613	57	100.00	KOSDAQ		N	N	N	N	N	2940	-10	5	-0.34	1601715	539	3.59	2935	2990	2935	3835	2065	2950	2971.64	0.87	0	-13	3036	2992	2946	2902	2856	2970	2880	68	885	500	2180	5	1	12294000	361	13.74	0.64	03	0.00	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.32	N	067010	500	68 억	106854	N	N	N	N
98	20241212	160616	57	100.00	KOSDAQ		N	N	N	N	N	2950	50	2	1.72	44164845	15019	52.93	2965	2990	2900	3770	2030	2900	2940.60	0.87	0	-690	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	363	13.79	0.64	03	0.12	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
99	20241212	150609	57	100.00	KOSDAQ		N	N	N	N	N	2960	60	2	2.07	42978945	14617	51.52	2965	2990	2900	3770	2030	2900	2940.34	0.87	0	-644	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	364	13.83	0.64	03	0.12	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
100	20241212	140608	57	100.00	KOSDAQ		N	N	N	N	N	2970	70	2	2.41	40346775	13733	48.40	2965	2970	2900	3770	2030	2900	2937.94	0.87	0	-559	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	365	13.88	0.64	03	0.11	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	4280	-30.61	20240118	2660	11.65	20240911	4280	-30.61	20240118	2660	11.65	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
101	20241212	130606	57	100.00	KOSDAQ		N	N	N	N	N	2945	45	2	1.55	32168440	10972	38.67	2965	2965	2900	3770	2030	2900	2931.87	0.87	0	-1055	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	362	13.76	0.64	03	0.09	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
102	20241212	120554	57	100.00	KOSDAQ		N	N	N	N	N	2945	45	2	1.55	22770945	7781	27.42	2965	2965	2900	3770	2030	2900	2926.48	0.87	0	-928	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	362	13.76	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.19	2660	20240911	10.71	4280	-31.19	20240118	2660	10.71	20240911	4280	-31.19	20240118	2660	10.71	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
103	20241212	110605	57	100.00	KOSDAQ		N	N	N	N	N	2935	35	2	1.21	18347555	6279	22.13	2965	2965	2900	3770	2030	2900	2922.05	0.87	0	-768	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	361	13.71	0.64	03	0.05	214.00	4620.00	4280	20240118	-31.43	2660	20240911	10.34	4280	-31.43	20240118	2660	10.34	20240911	4280	-31.43	20240118	2660	10.34	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
104	20241212	100603	57	100.00	KOSDAQ		N	N	N	N	N	2940	40	2	1.38	14386455	4931	17.38	2965	2965	2900	3770	2030	2900	2917.55	0.87	0	-72	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	361	13.74	0.64	03	0.04	214.00	4620.00	4280	20240118	-31.31	2660	20240911	10.53	4280	-31.31	20240118	2660	10.53	20240911	4280	-31.31	20240118	2660	10.53	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
105	20241212	090609	57	100.00	KOSDAQ		N	N	N	N	N	2960	60	2	2.07	53285	18	0.06	2965	2965	2960	3770	2030	2900	2960.28	0.87	0	0	3026	2962	2926	2862	2826	2945	2845	68	870	500	2140	5	1	12294000	364	13.83	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.33	N	067010	500	68 억	107544	N	N	N	N
106	20241211	160603	57	100.00	KOSDAQ		N	N	N	N	N	2900	10	2	0.35	83427500	28272	159.12	2920	2990	2890	3755	2025	2890	2951.07	0.85	0	2443	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	357	13.55	0.63	03	0.23	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
107	20241211	150443	57	100.00	KOSDAQ		N	N	N	N	N	2910	20	2	0.69	74899730	25339	142.61	2920	2990	2890	3755	2025	2890	2955.91	0.85	0	1829	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	358	13.60	0.63	03	0.21	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
108	20241211	140608	57	100.00	KOSDAQ		N	N	N	N	N	2960	70	2	2.42	61407620	20749	116.78	2920	2990	2890	3755	2025	2890	2959.55	0.85	0	1129	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	364	13.83	0.64	03	0.17	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	4280	-30.84	20240118	2660	11.28	20240911	4280	-30.84	20240118	2660	11.28	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
109	20241211	130610	57	100.00	KOSDAQ		N	N	N	N	N	2975	85	2	2.94	47094935	15933	89.67	2920	2990	2890	3755	2025	2890	2955.81	0.85	0	636	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	366	13.90	0.64	03	0.13	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	4280	-30.49	20240118	2660	11.84	20240911	4280	-30.49	20240118	2660	11.84	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
110	20241211	120611	57	100.00	KOSDAQ		N	N	N	N	N	2985	95	2	3.29	33464535	11365	63.96	2920	2990	2890	3755	2025	2890	2944.53	0.85	0	362	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	367	13.95	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	4280	-30.26	20240118	2660	12.22	20240911	4280	-30.26	20240118	2660	12.22	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
111	20241211	110607	57	100.00	KOSDAQ		N	N	N	N	N	2950	60	2	2.08	19946640	6816	38.36	2920	2960	2890	3755	2025	2890	2926.44	0.85	0	368	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	363	13.79	0.64	03	0.06	214.00	4620.00	4280	20240118	-31.07	2660	20240911	10.90	4280	-31.07	20240118	2660	10.90	20240911	4280	-31.07	20240118	2660	10.90	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
112	20241211	100609	57	100.00	KOSDAQ		N	N	N	N	N	2890	0	3	0.00	7472870	2572	14.48	2920	2920	2890	3755	2025	2890	2905.47	0.85	0	489	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	355	13.50	0.63	03	0.02	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
113	20241211	090612	57	100.00	KOSDAQ		N	N	N	N	N	2920	30	2	1.04	8760	3	0.02	2920	2920	2920	3755	2025	2890	2920.00	0.85	0	0	2973	2931	2873	2831	2773	2952	2852	68	865	500	2130	5	1	12294000	359	13.64	0.63	03	0.00	214.00	4620.00	4280	20240118	-31.78	2660	20240911	9.77	4280	-31.78	20240118	2660	9.77	20240911	4280	-31.78	20240118	2660	9.77	20240911	1.37	N	067010	500	68 억	105101	N	N	N	N
114	20241210	160604	57	100.00	KOSDAQ		N	N	N	N	N	2890	65	2	2.30	51235600	17766	74.30	2815	2915	2815	3670	1980	2825	2883.91	0.84	0	2280	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	355	13.50	0.63	03	0.14	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
115	20241210	150606	57	100.00	KOSDAQ		N	N	N	N	N	2910	85	2	3.01	46759575	16220	67.84	2815	2915	2815	3670	1980	2825	2882.83	0.84	0	1758	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	358	13.60	0.63	03	0.13	214.00	4620.00	4280	20240118	-32.01	2660	20240911	9.40	4280	-32.01	20240118	2660	9.40	20240911	4280	-32.01	20240118	2660	9.40	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
116	20241210	140605	57	100.00	KOSDAQ		N	N	N	N	N	2900	75	2	2.65	45331800	15729	65.78	2815	2900	2815	3670	1980	2825	2882.05	0.84	0	1676	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	357	13.55	0.63	03	0.13	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
117	20241210	130604	57	100.00	KOSDAQ		N	N	N	N	N	2895	70	2	2.48	31268975	10873	45.47	2815	2900	2815	3670	1980	2825	2875.84	0.84	0	1753	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	356	13.53	0.63	03	0.09	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
118	20241210	120605	57	100.00	KOSDAQ		N	N	N	N	N	2860	35	2	1.24	28268465	9830	41.11	2815	2900	2815	3670	1980	2825	2875.73	0.84	0	1688	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	352	13.36	0.62	03	0.08	214.00	4620.00	4280	20240118	-33.18	2660	20240911	7.52	4280	-33.18	20240118	2660	7.52	20240911	4280	-33.18	20240118	2660	7.52	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
119	20241210	110604	57	100.00	KOSDAQ		N	N	N	N	N	2895	70	2	2.48	20322625	7068	29.56	2815	2900	2815	3670	1980	2825	2875.30	0.84	0	1121	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	356	13.53	0.63	03	0.06	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
120	20241210	100604	57	100.00	KOSDAQ		N	N	N	N	N	2895	70	2	2.48	9359235	3276	13.70	2815	2900	2815	3670	1980	2825	2856.91	0.84	0	623	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	356	13.53	0.63	03	0.03	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
121	20241210	090608	57	100.00	KOSDAQ		N	N	N	N	N	2900	75	2	2.65	4478855	1582	6.62	2815	2900	2815	3670	1980	2825	2831.13	0.84	0	593	2948	2886	2818	2756	2688	2852	2722	68	845	500	2090	5	1	12294000	357	13.55	0.63	03	0.01	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.37	N	067010	500	68 억	102821	N	N	N	N
122	20241209	160602	57	100.00	KOSDAQ		N	N	N	N	N	2825	-40	5	-1.40	65377855	23151	233.45	2850	2880	2750	3720	2010	2865	2823.98	0.85	0	-2165	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	347	13.20	0.61	03	0.19	214.00	4620.00	4280	20240118	-34.00	2660	20240911	6.20	4280	-34.00	20240118	2660	6.20	20240911	4280	-34.00	20240118	2660	6.20	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
123	20241209	150605	57	100.00	KOSDAQ		N	N	N	N	N	2845	-20	5	-0.70	51230015	18182	183.34	2850	2855	2750	3720	2010	2865	2817.62	0.85	0	-2166	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	350	13.29	0.62	03	0.15	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
124	20241209	140604	57	100.00	KOSDAQ		N	N	N	N	N	2825	-40	5	-1.40	49531750	17581	177.28	2850	2855	2750	3720	2010	2865	2817.35	0.85	0	-2187	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	347	13.20	0.61	03	0.14	214.00	4620.00	4280	20240118	-34.00	2660	20240911	6.20	4280	-34.00	20240118	2660	6.20	20240911	4280	-34.00	20240118	2660	6.20	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
125	20241209	130605	57	100.00	KOSDAQ		N	N	N	N	N	2840	-25	5	-0.87	40999760	14578	147.00	2850	2850	2750	3720	2010	2865	2812.44	0.85	0	-1635	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	349	13.27	0.61	03	0.12	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
126	20241209	120602	57	100.00	KOSDAQ		N	N	N	N	N	2835	-30	5	-1.05	35130565	12502	126.07	2850	2850	2750	3720	2010	2865	2810.00	0.85	0	-1490	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	349	13.25	0.61	03	0.10	214.00	4620.00	4280	20240118	-33.76	2660	20240911	6.58	4280	-33.76	20240118	2660	6.58	20240911	4280	-33.76	20240118	2660	6.58	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
127	20241209	110604	57	100.00	KOSDAQ		N	N	N	N	N	2840	-25	5	-0.87	24865205	8882	89.56	2850	2850	2750	3720	2010	2865	2799.51	0.85	0	-1462	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	349	13.27	0.61	03	0.07	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
128	20241209	100602	57	100.00	KOSDAQ		N	N	N	N	N	2820	-45	5	-1.57	21261630	7610	76.74	2850	2850	2750	3720	2010	2865	2793.91	0.85	0	-1263	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	347	13.18	0.61	03	0.06	214.00	4620.00	4280	20240118	-34.11	2660	20240911	6.02	4280	-34.11	20240118	2660	6.02	20240911	4280	-34.11	20240118	2660	6.02	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
129	20241209	090600	57	100.00	KOSDAQ		N	N	N	N	N	2800	-65	5	-2.27	3640395	1286	12.97	2850	2850	2780	3720	2010	2865	2830.79	0.85	0	-362	2921	2892	2871	2842	2821	2882	2832	68	855	500	2120	5	1	12294000	344	13.08	0.61	03	0.01	214.00	4620.00	4280	20240118	-34.58	2660	20240911	5.26	4280	-34.58	20240118	2660	5.26	20240911	4280	-34.58	20240118	2660	5.26	20240911	1.39	N	067010	500	68 억	104706	N	N	N	N
130	20241206	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-35	5	-1.21	27624170	9633	66.33	2900	2900	2850	3770	2030	2900	2867.66	0.85	0	-636	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	352	13.39	0.62	03	0.08	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
131	20241206	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	24930070	8693	59.86	2900	2900	2850	3770	2030	2900	2867.83	0.85	0	-477	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	354	13.46	0.62	03	0.07	214.00	4620.00	4280	20240118	-32.71	2660	20240911	8.27	4280	-32.71	20240118	2660	8.27	20240911	4280	-32.71	20240118	2660	8.27	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
132	20241206	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-35	5	-1.21	21106680	7359	50.67	2900	2900	2850	3770	2030	2900	2868.15	0.85	0	-399	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	352	13.39	0.62	03	0.06	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
133	20241206	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-35	5	-1.21	20175555	7034	48.44	2900	2900	2850	3770	2030	2900	2868.29	0.85	0	-399	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	352	13.39	0.62	03	0.06	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
134	20241206	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-40	5	-1.38	16728965	5831	40.15	2900	2900	2850	3770	2030	2900	2868.97	0.85	0	-398	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	352	13.36	0.62	03	0.05	214.00	4620.00	4280	20240118	-33.18	2660	20240911	7.52	4280	-33.18	20240118	2660	7.52	20240911	4280	-33.18	20240118	2660	7.52	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
135	20241206	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-45	5	-1.55	12514990	4356	30.00	2900	2900	2850	3770	2030	2900	2873.05	0.85	0	-1175	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	351	13.34	0.62	03	0.04	214.00	4620.00	4280	20240118	-33.29	2660	20240911	7.33	4280	-33.29	20240118	2660	7.33	20240911	4280	-33.29	20240118	2660	7.33	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
136	20241206	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	6100700	2128	14.65	2900	2900	2850	3770	2030	2900	2866.87	0.85	0	-693	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	354	13.46	0.62	03	0.02	214.00	4620.00	4280	20240118	-32.71	2660	20240911	8.27	4280	-32.71	20240118	2660	8.27	20240911	4280	-32.71	20240118	2660	8.27	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
137	20241206	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	49275	17	0.12	2900	2900	2895	3770	2030	2900	2898.53	0.85	0	-5	2953	2926	2873	2846	2793	2940	2860	68	870	500	2140	5	1	12294000	356	13.53	0.63	03	0.00	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.39	N	067010	500	68 억	105113	N	N	N	N
138	20241205	160549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	70	2	2.47	41623175	14520	58.54	2830	2900	2820	3675	1985	2830	2866.61	0.86	0	-1021	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	357	13.55	0.63	03	0.12	214.00	4620.00	4280	20240118	-32.24	2660	20240911	9.02	4280	-32.24	20240118	2660	9.02	20240911	4280	-32.24	20240118	2660	9.02	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
139	20241205	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	15	2	0.53	39504600	13785	55.58	2830	2900	2820	3675	1985	2830	2865.77	0.86	0	-980	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	350	13.29	0.62	03	0.11	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
140	20241205	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	65	2	2.30	26027865	9126	36.79	2830	2900	2820	3675	1985	2830	2852.06	0.86	0	-635	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	356	13.53	0.63	03	0.07	214.00	4620.00	4280	20240118	-32.36	2660	20240911	8.83	4280	-32.36	20240118	2660	8.83	20240911	4280	-32.36	20240118	2660	8.83	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
141	20241205	130550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	60	2	2.12	23388365	8213	33.11	2830	2890	2820	3675	1985	2830	2847.72	0.86	0	-635	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	355	13.50	0.63	03	0.07	214.00	4620.00	4280	20240118	-32.48	2660	20240911	8.65	4280	-32.48	20240118	2660	8.65	20240911	4280	-32.48	20240118	2660	8.65	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
142	20241205	120550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	20534610	7223	29.12	2830	2870	2820	3675	1985	2830	2842.95	0.86	0	-511	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	353	13.41	0.62	03	0.06	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
143	20241205	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	10	2	0.35	14497160	5108	20.59	2830	2870	2820	3675	1985	2830	2838.13	0.86	0	-551	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	349	13.27	0.61	03	0.04	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
144	20241205	100547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	10	2	0.35	6713315	2367	9.54	2830	2870	2820	3675	1985	2830	2836.21	0.86	0	-260	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	349	13.27	0.61	03	0.02	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
145	20241205	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	0	3	0.00	1699500	598	2.41	2830	2870	2830	3675	1985	2830	2841.97	0.86	0	-5	2950	2890	2820	2760	2690	2920	2790	68	845	500	2090	5	1	12294000	348	13.22	0.61	03	0.00	214.00	4620.00	4280	20240118	-33.88	2660	20240911	6.39	4280	-33.88	20240118	2660	6.39	20240911	4280	-33.88	20240118	2660	6.39	20240911	1.41	N	067010	500	68 억	106084	N	N	N	N
146	20241204	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-15	5	-0.53	69611020	24802	170.92	2750	2880	2750	3695	1995	2845	2806.67	0.88	0	-2078	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	348	13.22	0.61	03	0.20	214.00	4620.00	4280	20240118	-33.88	2660	20240911	6.39	4280	-33.88	20240118	2660	6.39	20240911	4280	-33.88	20240118	2660	6.39	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
147	20241204	150542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	20	2	0.70	63608750	22685	156.33	2750	2880	2750	3695	1995	2845	2804.00	0.88	0	-2078	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	352	13.39	0.62	03	0.18	214.00	4620.00	4280	20240118	-33.06	2660	20240911	7.71	4280	-33.06	20240118	2660	7.71	20240911	4280	-33.06	20240118	2660	7.71	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
148	20241204	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	25	2	0.88	59765340	21346	147.10	2750	2875	2750	3695	1995	2845	2799.84	0.88	0	-2068	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	353	13.41	0.62	03	0.17	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
149	20241204	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	0	3	0.00	49462365	17740	122.25	2750	2845	2750	3695	1995	2845	2788.18	0.88	0	-1841	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	350	13.29	0.62	03	0.14	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
150	20241204	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-5	5	-0.18	42395120	15255	105.13	2750	2840	2750	3695	1995	2845	2779.10	0.88	0	-1542	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	349	13.27	0.61	03	0.12	214.00	4620.00	4280	20240118	-33.64	2660	20240911	6.77	4280	-33.64	20240118	2660	6.77	20240911	4280	-33.64	20240118	2660	6.77	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
151	20241204	110531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-35	5	-1.23	35060735	12653	87.20	2750	2820	2750	3695	1995	2845	2770.94	0.88	0	-1119	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	345	13.13	0.61	03	0.10	214.00	4620.00	4280	20240118	-34.35	2660	20240911	5.64	4280	-34.35	20240118	2660	5.64	20240911	4280	-34.35	20240118	2660	5.64	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
152	20241204	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-85	5	-2.99	25075550	9088	62.63	2750	2800	2750	3695	1995	2845	2759.19	0.88	0	-550	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	339	12.90	0.60	03	0.07	214.00	4620.00	4280	20240118	-35.51	2660	20240911	3.76	4280	-35.51	20240118	2660	3.76	20240911	4280	-35.51	20240118	2660	3.76	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
153	20241204	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-50	5	-1.76	17432205	6334	43.65	2750	2800	2750	3695	1995	2845	2752.16	0.88	0	-296	2925	2885	2830	2790	2735	2905	2810	68	850	500	2100	5	1	12294000	344	13.06	0.60	03	0.05	214.00	4620.00	4280	20240118	-34.70	2660	20240911	5.08	4280	-34.70	20240118	2660	5.08	20240911	4280	-34.70	20240118	2660	5.08	20240911	1.44	N	067010	500	68 억	108162	N	N	N	N
154	20241203	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	15	2	0.53	41103545	14511	94.04	2775	2870	2775	3675	1985	2830	2832.58	0.89	0	-879	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	350	13.29	0.62	03	0.12	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
155	20241203	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	30	2	1.06	40050865	14141	91.64	2775	2870	2775	3675	1985	2830	2832.25	0.89	0	-796	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	352	13.36	0.62	03	0.12	214.00	4620.00	4280	20240118	-33.18	2660	20240911	7.52	4280	-33.18	20240118	2660	7.52	20240911	4280	-33.18	20240118	2660	7.52	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
156	20241203	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	15	2	0.53	37607620	13286	86.10	2775	2870	2775	3675	1985	2830	2830.62	0.89	0	-796	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	350	13.29	0.62	03	0.11	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
157	20241203	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	30502695	10802	70.00	2775	2870	2775	3675	1985	2830	2823.80	0.89	0	-673	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	353	13.41	0.62	03	0.09	214.00	4620.00	4280	20240118	-32.94	2660	20240911	7.89	4280	-32.94	20240118	2660	7.89	20240911	4280	-32.94	20240118	2660	7.89	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
158	20241203	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	5	2	0.18	24350845	8648	56.04	2775	2840	2775	3675	1985	2830	2815.78	0.89	0	-426	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	349	13.25	0.61	03	0.07	214.00	4620.00	4280	20240118	-33.76	2660	20240911	6.58	4280	-33.76	20240118	2660	6.58	20240911	4280	-33.76	20240118	2660	6.58	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
159	20241203	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-5	5	-0.18	17953740	6390	41.41	2775	2830	2775	3675	1985	2830	2809.66	0.89	0	-655	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	347	13.20	0.61	03	0.05	214.00	4620.00	4280	20240118	-34.00	2660	20240911	6.20	4280	-34.00	20240118	2660	6.20	20240911	4280	-34.00	20240118	2660	6.20	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
160	20241203	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-10	5	-0.35	9921720	3541	22.95	2775	2830	2775	3675	1985	2830	2801.95	0.89	0	-617	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	347	13.18	0.61	03	0.03	214.00	4620.00	4280	20240118	-34.11	2660	20240911	6.02	4280	-34.11	20240118	2660	6.02	20240911	4280	-34.11	20240118	2660	6.02	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
161	20241203	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-25	5	-0.88	3471180	1248	8.09	2775	2830	2775	3675	1985	2830	2781.39	0.89	0	-139	2886	2857	2836	2807	2786	2847	2797	68	845	500	2090	5	1	12294000	345	13.11	0.61	03	0.01	214.00	4620.00	4280	20240118	-34.46	2660	20240911	5.45	4280	-34.46	20240118	2660	5.45	20240911	4280	-34.46	20240118	2660	5.45	20240911	1.47	N	067010	500	68 억	109037	N	N	N	N
162	20241202	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	43908865	15431	84.35	2855	2865	2815	3730	2010	2870	2845.50	0.90	0	-1439	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	348	13.22	0.61	03	0.13	214.00	4620.00	4280	20240118	-33.88	2660	20240911	6.39	4280	-33.88	20240118	2660	6.39	20240911	4280	-33.88	20240118	2660	6.39	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
163	20241202	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-55	5	-1.92	43028735	15120	82.65	2855	2865	2815	3730	2010	2870	2845.82	0.90	0	-1432	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	346	13.15	0.61	03	0.12	214.00	4620.00	4280	20240118	-34.23	2660	20240911	5.83	4280	-34.23	20240118	2660	5.83	20240911	4280	-34.23	20240118	2660	5.83	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
164	20241202	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-25	5	-0.87	36392240	12772	69.82	2855	2865	2820	3730	2010	2870	2849.38	0.90	0	-1382	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	350	13.29	0.62	03	0.10	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
165	20241202	130550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	30699395	10771	58.88	2855	2865	2820	3730	2010	2870	2850.19	0.90	0	-868	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	350	13.32	0.62	03	0.09	214.00	4620.00	4280	20240118	-33.41	2660	20240911	7.14	4280	-33.41	20240118	2660	7.14	20240911	4280	-33.41	20240118	2660	7.14	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
166	20241202	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	20813375	7302	39.92	2855	2865	2820	3730	2010	2870	2850.37	0.90	0	-513	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	350	13.32	0.62	03	0.06	214.00	4620.00	4280	20240118	-33.41	2660	20240911	7.14	4280	-33.41	20240118	2660	7.14	20240911	4280	-33.41	20240118	2660	7.14	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
167	20241202	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	15632770	5484	29.98	2855	2865	2820	3730	2010	2870	2850.61	0.90	0	-308	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	350	13.32	0.62	03	0.04	214.00	4620.00	4280	20240118	-33.41	2660	20240911	7.14	4280	-33.41	20240118	2660	7.14	20240911	4280	-33.41	20240118	2660	7.14	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
168	20241202	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-25	5	-0.87	8196645	2877	15.73	2855	2865	2820	3730	2010	2870	2849.03	0.90	0	234	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	350	13.29	0.62	03	0.02	214.00	4620.00	4280	20240118	-33.53	2660	20240911	6.95	4280	-33.53	20240118	2660	6.95	20240911	4280	-33.53	20240118	2660	6.95	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N
169	20241202	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	493915	173	0.95	2855	2855	2855	3730	2010	2870	2855.00	0.90	0	-11	2916	2892	2851	2827	2786	2872	2807	68	860	500	2120	5	1	12294000	351	13.34	0.62	03	0.00	214.00	4620.00	4280	20240118	-33.29	2660	20240911	7.33	4280	-33.29	20240118	2660	7.33	20240911	4280	-33.29	20240118	2660	7.33	20240911	1.48	N	067010	500	68 억	110476	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History