KissMeData/067920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 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	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
3	20241231	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
4	20241231	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
5	20241231	130643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
6	20241231	120642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
7	20241231	110641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
8	20241231	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
9	20241231	090644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62064640	11898	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.90	1638	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	209461	N	N	N	N
10	20241230	160639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	10	2	0.19	62059340	11897	73.17	5270	5300	5170	6860	3700	5280	5216.39	1.89	0	1638	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	582	6.68	0.74	12	0.11	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
11	20241230	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	46083360	8850	54.43	5270	5270	5170	6860	3700	5280	5207.16	1.89	0	1695	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.08	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
12	20241230	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-50	5	-0.95	41821540	8034	49.41	5270	5270	5170	6860	3700	5280	5205.57	1.89	0	1445	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	575	6.60	0.73	12	0.07	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
13	20241230	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	38843820	7463	45.90	5270	5270	5170	6860	3700	5280	5204.85	1.89	0	1449	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.07	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
14	20241230	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-50	5	-0.95	34694280	6668	41.01	5270	5270	5170	6860	3700	5280	5203.10	1.89	0	1458	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	575	6.60	0.73	12	0.06	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
15	20241230	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	14387080	2768	17.02	5270	5270	5170	6860	3700	5280	5197.64	1.89	0	1539	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
16	20241230	100641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	14004700	2695	16.57	5270	5270	5170	6860	3700	5280	5196.55	1.89	0	1530	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.02	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
17	20241230	090642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-40	5	-0.76	10323500	1989	12.23	5270	5270	5170	6860	3700	5280	5190.30	1.89	0	905	5353	5316	5263	5226	5173	5335	5245	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.02	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.50	N	067920	500	54 억	207823	N	N	N	N
18	20241227	160638	57	100.00	KOSDAQ		N	N	N	N	N	5280	-70	5	-1.31	85435050	16260	32.68	5250	5300	5210	6950	3750	5350	5254.19	1.93	0	-4286	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	581	6.67	0.74	12	0.15	792.00	7165.00	8680	20240129	-39.17	4730	20241115	11.63	8680	-39.17	20240129	4730	11.63	20241115	8680	-39.17	20240129	4730	11.63	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
19	20241227	150637	57	100.00	KOSDAQ		N	N	N	N	N	5250	-100	5	-1.87	64708780	12331	24.78	5250	5300	5210	6950	3750	5350	5247.48	1.93	0	-3547	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	577	6.63	0.73	12	0.11	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
20	20241227	140640	57	100.00	KOSDAQ		N	N	N	N	N	5250	-100	5	-1.87	53807570	10259	20.62	5250	5300	5210	6950	3750	5350	5244.71	1.93	0	-2238	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	577	6.63	0.73	12	0.09	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
21	20241227	130639	57	100.00	KOSDAQ		N	N	N	N	N	5210	-140	5	-2.62	50040830	9539	19.17	5250	5300	5210	6950	3750	5350	5245.70	1.93	0	-1615	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	573	6.58	0.73	12	0.09	792.00	7165.00	8680	20240129	-39.98	4730	20241115	10.15	8680	-39.98	20240129	4730	10.15	20241115	8680	-39.98	20240129	4730	10.15	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
22	20241227	120638	57	100.00	KOSDAQ		N	N	N	N	N	5220	-130	5	-2.43	45789460	8725	17.54	5250	5300	5210	6950	3750	5350	5247.84	1.93	0	-846	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	574	6.59	0.73	12	0.08	792.00	7165.00	8680	20240129	-39.86	4730	20241115	10.36	8680	-39.86	20240129	4730	10.36	20241115	8680	-39.86	20240129	4730	10.36	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
23	20241227	110637	57	100.00	KOSDAQ		N	N	N	N	N	5250	-100	5	-1.87	36583410	6964	14.00	5250	5300	5210	6950	3750	5350	5252.94	1.93	0	-870	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	577	6.63	0.73	12	0.06	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
24	20241227	100636	57	100.00	KOSDAQ		N	N	N	N	N	5280	-70	5	-1.31	32369120	6165	12.39	5250	5300	5210	6950	3750	5350	5250.14	1.93	0	-207	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	581	6.67	0.74	12	0.06	792.00	7165.00	8680	20240129	-39.17	4730	20241115	11.63	8680	-39.17	20240129	4730	11.63	20241115	8680	-39.17	20240129	4730	11.63	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
25	20241227	090640	57	100.00	KOSDAQ		N	N	N	N	N	5250	-100	5	-1.87	16928880	3218	6.47	5250	5300	5250	6950	3750	5350	5260.13	1.93	0	-317	5423	5386	5333	5296	5243	5360	5270	55	1600	500	3850	10	1	10996119	577	6.63	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.48	N	067920	500	54 억	212109	N	N	N	N
26	20241226	160636	57	100.00	KOSDAQ		N	N	N	N	N	5350	30	2	0.56	264072410	49651	565.82	5360	5370	5280	6910	3730	5320	5318.56	1.93	0	145	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	588	6.76	0.75	12	0.45	792.00	7165.00	8680	20240129	-38.36	4730	20241115	13.11	8680	-38.36	20240129	4730	13.11	20241115	8680	-38.36	20240129	4730	13.11	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
27	20241226	150632	57	100.00	KOSDAQ		N	N	N	N	N	5340	20	2	0.38	249451000	46917	534.67	5360	5370	5280	6910	3730	5320	5316.86	1.93	0	476	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	587	6.74	0.75	12	0.43	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
28	20241226	140631	57	100.00	KOSDAQ		N	N	N	N	N	5350	30	2	0.56	103385770	19389	220.96	5360	5370	5280	6910	3730	5320	5332.19	1.93	0	-779	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	588	6.76	0.75	12	0.18	792.00	7165.00	8680	20240129	-38.36	4730	20241115	13.11	8680	-38.36	20240129	4730	13.11	20241115	8680	-38.36	20240129	4730	13.11	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
29	20241226	130634	57	100.00	KOSDAQ		N	N	N	N	N	5320	0	3	0.00	97295610	18252	208.00	5360	5370	5280	6910	3730	5320	5330.68	1.93	0	-749	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	585	6.72	0.74	12	0.17	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
30	20241226	120630	57	100.00	KOSDAQ		N	N	N	N	N	5370	50	2	0.94	53190070	9969	113.61	5360	5370	5280	6910	3730	5320	5335.55	1.93	0	-585	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	590	6.78	0.75	12	0.09	792.00	7165.00	8680	20240129	-38.13	4730	20241115	13.53	8680	-38.13	20240129	4730	13.53	20241115	8680	-38.13	20240129	4730	13.53	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
31	20241226	110633	57	100.00	KOSDAQ		N	N	N	N	N	5360	40	2	0.75	36547490	6849	78.05	5360	5370	5280	6910	3730	5320	5336.18	1.93	0	-520	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	589	6.77	0.75	12	0.06	792.00	7165.00	8680	20240129	-38.25	4730	20241115	13.32	8680	-38.25	20240129	4730	13.32	20241115	8680	-38.25	20240129	4730	13.32	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
32	20241226	100633	57	100.00	KOSDAQ		N	N	N	N	N	5340	20	2	0.38	23683580	4447	50.68	5360	5360	5280	6910	3730	5320	5325.74	1.93	0	-307	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	587	6.74	0.75	12	0.04	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
33	20241226	090634	57	100.00	KOSDAQ		N	N	N	N	N	5340	20	2	0.38	9484820	1784	20.33	5360	5360	5280	6910	3730	5320	5316.60	1.93	0	-108	5420	5370	5330	5280	5240	5350	5260	55	1590	500	3830	10	1	10996119	587	6.74	0.75	12	0.02	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.87	N	067920	500	54 억	211950	N	N	N	N
34	20241224	160632	57	100.00	KOSDAQ		N	N	N	N	N	5320	-30	5	-0.56	46373810	8724	12.61	5350	5380	5290	6950	3750	5350	5315.66	1.93	0	-369	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	585	6.72	0.74	12	0.08	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
35	20241224	150632	57	100.00	KOSDAQ		N	N	N	N	N	5310	-40	5	-0.75	40174110	7557	10.93	5350	5380	5290	6950	3750	5350	5316.15	1.93	0	184	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	584	6.70	0.74	12	0.07	792.00	7165.00	8680	20240129	-38.82	4730	20241115	12.26	8680	-38.82	20240129	4730	12.26	20241115	8680	-38.82	20240129	4730	12.26	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
36	20241224	140630	57	100.00	KOSDAQ		N	N	N	N	N	5330	-20	5	-0.37	34474470	6484	9.38	5350	5380	5290	6950	3750	5350	5316.85	1.93	0	573	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	586	6.73	0.74	12	0.06	792.00	7165.00	8680	20240129	-38.59	4730	20241115	12.68	8680	-38.59	20240129	4730	12.68	20241115	8680	-38.59	20240129	4730	12.68	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
37	20241224	130632	57	100.00	KOSDAQ		N	N	N	N	N	5310	-40	5	-0.75	22868060	4302	6.22	5350	5380	5290	6950	3750	5350	5315.68	1.93	0	-315	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	584	6.70	0.74	12	0.04	792.00	7165.00	8680	20240129	-38.82	4730	20241115	12.26	8680	-38.82	20240129	4730	12.26	20241115	8680	-38.82	20240129	4730	12.26	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
38	20241224	120631	57	100.00	KOSDAQ		N	N	N	N	N	5320	-30	5	-0.56	22033260	4145	5.99	5350	5380	5290	6950	3750	5350	5315.62	1.93	0	-238	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	585	6.72	0.74	12	0.04	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
39	20241224	110632	57	100.00	KOSDAQ		N	N	N	N	N	5340	-10	5	-0.19	18915990	3560	5.15	5350	5380	5290	6950	3750	5350	5313.48	1.93	0	-30	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	587	6.74	0.75	12	0.03	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
40	20241224	100632	57	100.00	KOSDAQ		N	N	N	N	N	5300	-50	5	-0.93	18428270	3468	5.01	5350	5380	5290	6950	3750	5350	5313.80	1.93	0	-30	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	583	6.69	0.74	12	0.03	792.00	7165.00	8680	20240129	-38.94	4730	20241115	12.05	8680	-38.94	20240129	4730	12.05	20241115	8680	-38.94	20240129	4730	12.05	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
41	20241224	090635	57	100.00	KOSDAQ		N	N	N	N	N	5310	-40	5	-0.75	2724190	508	0.73	5350	5380	5310	6950	3750	5350	5362.58	1.93	0	-1	5463	5406	5313	5256	5163	5435	5285	55	1600	500	3850	10	1	10996119	584	6.70	0.74	12	0.00	792.00	7165.00	8680	20240129	-38.82	4730	20241115	12.26	8680	-38.82	20240129	4730	12.26	20241115	8680	-38.82	20240129	4730	12.26	20241115	2.81	N	067920	500	54 억	212253	N	N	N	N
42	20241223	160627	57	100.00	KOSDAQ		N	N	N	N	N	5350	100	2	1.90	359277760	67998	394.17	5220	5370	5220	6820	3680	5250	5283.21	1.92	0	1104	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	588	6.76	0.75	12	0.62	792.00	7165.00	8680	20240129	-38.36	4730	20241115	13.11	8680	-38.36	20240129	4730	13.11	20241115	8680	-38.36	20240129	4730	13.11	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
43	20241223	150631	57	100.00	KOSDAQ		N	N	N	N	N	5340	90	2	1.71	335560410	63563	368.46	5220	5370	5220	6820	3680	5250	5279.18	1.92	0	1448	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	587	6.74	0.75	12	0.58	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
44	20241223	140626	57	100.00	KOSDAQ		N	N	N	N	N	5320	70	2	1.33	317893160	60226	349.12	5220	5370	5220	6820	3680	5250	5278.34	1.92	0	1162	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	585	6.72	0.74	12	0.55	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
45	20241223	130626	57	100.00	KOSDAQ		N	N	N	N	N	5330	80	2	1.52	308343310	58428	338.69	5220	5370	5220	6820	3680	5250	5277.32	1.92	0	633	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	586	6.73	0.74	12	0.53	792.00	7165.00	8680	20240129	-38.59	4730	20241115	12.68	8680	-38.59	20240129	4730	12.68	20241115	8680	-38.59	20240129	4730	12.68	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
46	20241223	120628	57	100.00	KOSDAQ		N	N	N	N	N	5330	80	2	1.52	293415370	55632	322.49	5220	5370	5220	6820	3680	5250	5274.22	1.92	0	934	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	586	6.73	0.74	12	0.51	792.00	7165.00	8680	20240129	-38.59	4730	20241115	12.68	8680	-38.59	20240129	4730	12.68	20241115	8680	-38.59	20240129	4730	12.68	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
47	20241223	110626	57	100.00	KOSDAQ		N	N	N	N	N	5350	100	2	1.90	256846510	48772	282.72	5220	5350	5220	6820	3680	5250	5266.27	1.92	0	292	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	588	6.76	0.75	12	0.44	792.00	7165.00	8680	20240129	-38.36	4730	20241115	13.11	8680	-38.36	20240129	4730	13.11	20241115	8680	-38.36	20240129	4730	13.11	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
48	20241223	100623	57	100.00	KOSDAQ		N	N	N	N	N	5260	10	2	0.19	236775940	44975	260.71	5220	5300	5220	6820	3680	5250	5264.61	1.92	0	820	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	578	6.64	0.73	12	0.41	792.00	7165.00	8680	20240129	-39.40	4730	20241115	11.21	8680	-39.40	20240129	4730	11.21	20241115	8680	-39.40	20240129	4730	11.21	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
49	20241223	090626	57	100.00	KOSDAQ		N	N	N	N	N	5270	20	2	0.38	9256210	1769	10.25	5220	5270	5220	6820	3680	5250	5232.45	1.92	0	-138	5323	5286	5233	5196	5143	5305	5215	55	1570	500	3780	10	1	10996119	579	6.65	0.74	12	0.02	792.00	7165.00	8680	20240129	-39.29	4730	20241115	11.42	8680	-39.29	20240129	4730	11.42	20241115	8680	-39.29	20240129	4730	11.42	20241115	2.47	N	067920	500	54 억	211299	N	N	N	N
50	20241220	160623	57	100.00	KOSDAQ		N	N	N	N	N	5250	-30	5	-0.57	89834970	17241	30.36	5240	5270	5180	6860	3700	5280	5210.54	1.93	0	-6163	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	577	6.63	0.73	12	0.16	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
51	20241220	150626	57	100.00	KOSDAQ		N	N	N	N	N	5200	-80	5	-1.52	71915140	13811	24.32	5240	5270	5180	6860	3700	5280	5207.09	1.93	0	-6098	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	572	6.57	0.73	12	0.13	792.00	7165.00	8680	20240129	-40.09	4730	20241115	9.94	8680	-40.09	20240129	4730	9.94	20241115	8680	-40.09	20240129	4730	9.94	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
52	20241220	140625	57	100.00	KOSDAQ		N	N	N	N	N	5230	-50	5	-0.95	64444990	12381	21.80	5240	5270	5180	6860	3700	5280	5205.15	1.93	0	-6049	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	575	6.60	0.73	12	0.11	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
53	20241220	130623	57	100.00	KOSDAQ		N	N	N	N	N	5230	-50	5	-0.95	55939380	10742	18.92	5240	5270	5180	6860	3700	5280	5207.54	1.93	0	-5975	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	575	6.60	0.73	12	0.10	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
54	20241220	120622	57	100.00	KOSDAQ		N	N	N	N	N	5200	-80	5	-1.52	36319930	6963	12.26	5240	5270	5190	6860	3700	5280	5216.13	1.93	0	-4667	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	572	6.57	0.73	12	0.06	792.00	7165.00	8680	20240129	-40.09	4730	20241115	9.94	8680	-40.09	20240129	4730	9.94	20241115	8680	-40.09	20240129	4730	9.94	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
55	20241220	110623	57	100.00	KOSDAQ		N	N	N	N	N	5210	-70	5	-1.33	28407650	5442	9.58	5240	5270	5200	6860	3700	5280	5220.08	1.93	0	-3238	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	573	6.58	0.73	12	0.05	792.00	7165.00	8680	20240129	-39.98	4730	20241115	10.15	8680	-39.98	20240129	4730	10.15	20241115	8680	-39.98	20240129	4730	10.15	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
56	20241220	100624	57	100.00	KOSDAQ		N	N	N	N	N	5210	-70	5	-1.33	17232000	3300	5.81	5240	5270	5200	6860	3700	5280	5221.82	1.93	0	-2145	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	573	6.58	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.98	4730	20241115	10.15	8680	-39.98	20240129	4730	10.15	20241115	8680	-39.98	20240129	4730	10.15	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
57	20241220	090625	57	100.00	KOSDAQ		N	N	N	N	N	5240	-40	5	-0.76	2609520	498	0.88	5240	5240	5240	6860	3700	5280	5240.00	1.93	0	-49	5360	5320	5240	5200	5120	5340	5220	55	1580	500	3800	10	1	10996119	576	6.62	0.73	12	0.00	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.62	N	067920	500	54 억	212143	N	N	N	N
58	20241219	160622	57	100.00	KOSDAQ		N	N	N	N	N	5280	-40	5	-0.75	296178720	56698	154.91	5160	5280	5160	6910	3730	5320	5223.79	1.93	0	-231	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	581	6.67	0.74	12	0.52	792.00	7165.00	8680	20240129	-39.17	4730	20241115	11.63	8680	-39.17	20240129	4730	11.63	20241115	8680	-39.17	20240129	4730	11.63	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
59	20241219	150621	57	100.00	KOSDAQ		N	N	N	N	N	5230	-90	5	-1.69	285233290	54618	149.23	5160	5270	5160	6910	3730	5320	5222.33	1.93	0	-21	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	575	6.60	0.73	12	0.50	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
60	20241219	140622	57	100.00	KOSDAQ		N	N	N	N	N	5260	-60	5	-1.13	77741120	14931	40.79	5160	5270	5160	6910	3730	5320	5206.69	1.93	0	-117	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	578	6.64	0.73	12	0.14	792.00	7165.00	8680	20240129	-39.40	4730	20241115	11.21	8680	-39.40	20240129	4730	11.21	20241115	8680	-39.40	20240129	4730	11.21	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
61	20241219	130621	57	100.00	KOSDAQ		N	N	N	N	N	5260	-60	5	-1.13	71404430	13724	37.50	5160	5270	5160	6910	3730	5320	5202.89	1.93	0	-117	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	578	6.64	0.73	12	0.12	792.00	7165.00	8680	20240129	-39.40	4730	20241115	11.21	8680	-39.40	20240129	4730	11.21	20241115	8680	-39.40	20240129	4730	11.21	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
62	20241219	120623	57	100.00	KOSDAQ		N	N	N	N	N	5240	-80	5	-1.50	70225830	13499	36.88	5160	5270	5160	6910	3730	5320	5202.30	1.93	0	-9	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	576	6.62	0.73	12	0.12	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
63	20241219	110621	57	100.00	KOSDAQ		N	N	N	N	N	5210	-110	5	-2.07	47677550	9171	25.06	5160	5240	5160	6910	3730	5320	5198.73	1.93	0	-16	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	573	6.58	0.73	12	0.08	792.00	7165.00	8680	20240129	-39.98	4730	20241115	10.15	8680	-39.98	20240129	4730	10.15	20241115	8680	-39.98	20240129	4730	10.15	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
64	20241219	100613	57	100.00	KOSDAQ		N	N	N	N	N	5220	-100	5	-1.88	37994900	7314	19.98	5160	5240	5160	6910	3730	5320	5194.82	1.93	0	-139	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	574	6.59	0.73	12	0.07	792.00	7165.00	8680	20240129	-39.86	4730	20241115	10.36	8680	-39.86	20240129	4730	10.36	20241115	8680	-39.86	20240129	4730	10.36	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
65	20241219	090622	57	100.00	KOSDAQ		N	N	N	N	N	5210	-110	5	-2.07	18252440	3530	9.64	5160	5240	5160	6910	3730	5320	5170.66	1.93	0	-43	5386	5352	5306	5272	5226	5360	5280	55	1590	500	3830	10	1	10996119	573	6.58	0.73	12	0.03	792.00	7165.00	8680	20240129	-39.98	4730	20241115	10.15	8680	-39.98	20240129	4730	10.15	20241115	8680	-39.98	20240129	4730	10.15	20241115	2.73	N	067920	500	54 억	212329	N	N	N	N
66	20241218	160618	57	100.00	KOSDAQ		N	N	N	N	N	5320	0	3	0.00	193369770	36601	118.84	5320	5340	5260	6910	3730	5320	5283.18	1.92	0	1184	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	585	6.72	0.74	12	0.33	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
67	20241218	150623	57	100.00	KOSDAQ		N	N	N	N	N	5270	-50	5	-0.94	186411090	35292	114.59	5320	5340	5260	6910	3730	5320	5281.96	1.92	0	1350	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	579	6.65	0.74	12	0.32	792.00	7165.00	8680	20240129	-39.29	4730	20241115	11.42	8680	-39.29	20240129	4730	11.42	20241115	8680	-39.29	20240129	4730	11.42	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
68	20241218	140620	57	100.00	KOSDAQ		N	N	N	N	N	5270	-50	5	-0.94	160073430	30295	98.36	5320	5340	5260	6910	3730	5320	5283.82	1.92	0	958	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	579	6.65	0.74	12	0.28	792.00	7165.00	8680	20240129	-39.29	4730	20241115	11.42	8680	-39.29	20240129	4730	11.42	20241115	8680	-39.29	20240129	4730	11.42	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
69	20241218	130622	57	100.00	KOSDAQ		N	N	N	N	N	5270	-50	5	-0.94	134044200	25356	82.33	5320	5340	5270	6910	3730	5320	5286.49	1.92	0	928	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	579	6.65	0.74	12	0.23	792.00	7165.00	8680	20240129	-39.29	4730	20241115	11.42	8680	-39.29	20240129	4730	11.42	20241115	8680	-39.29	20240129	4730	11.42	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
70	20241218	120614	57	100.00	KOSDAQ		N	N	N	N	N	5290	-30	5	-0.56	123600950	23375	75.90	5320	5340	5270	6910	3730	5320	5287.74	1.92	0	615	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	582	6.68	0.74	12	0.21	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
71	20241218	110620	57	100.00	KOSDAQ		N	N	N	N	N	5330	10	2	0.19	91756070	17352	56.34	5320	5340	5270	6910	3730	5320	5287.92	1.92	0	270	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	586	6.73	0.74	12	0.16	792.00	7165.00	8680	20240129	-38.59	4730	20241115	12.68	8680	-38.59	20240129	4730	12.68	20241115	8680	-38.59	20240129	4730	12.68	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
72	20241218	100621	57	100.00	KOSDAQ		N	N	N	N	N	5340	20	2	0.38	11045170	2082	6.76	5320	5340	5280	6910	3730	5320	5305.08	1.92	0	9	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	587	6.74	0.75	12	0.02	792.00	7165.00	8680	20240129	-38.48	4730	20241115	12.90	8680	-38.48	20240129	4730	12.90	20241115	8680	-38.48	20240129	4730	12.90	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
73	20241218	090622	57	100.00	KOSDAQ		N	N	N	N	N	5290	-30	5	-0.56	4456370	842	2.73	5320	5320	5280	6910	3730	5320	5292.60	1.92	0	127	5413	5366	5293	5246	5173	5390	5270	55	1590	500	3830	10	1	10996119	582	6.68	0.74	12	0.01	792.00	7165.00	8680	20240129	-39.06	4730	20241115	11.84	8680	-39.06	20240129	4730	11.84	20241115	8680	-39.06	20240129	4730	11.84	20241115	2.67	N	067920	500	54 억	210966	N	N	N	N
74	20241217	160617	57	100.00	KOSDAQ		N	N	N	N	N	5320	70	2	1.33	158031710	29892	131.04	5260	5340	5220	6820	3680	5250	5286.76	1.91	0	434	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	585	6.72	0.74	12	0.27	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
75	20241217	150620	57	100.00	KOSDAQ		N	N	N	N	N	5270	20	2	0.38	139901070	26472	116.05	5260	5340	5220	6820	3680	5250	5284.87	1.91	0	489	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	579	6.65	0.74	12	0.24	792.00	7165.00	8680	20240129	-39.29	4730	20241115	11.42	8680	-39.29	20240129	4730	11.42	20241115	8680	-39.29	20240129	4730	11.42	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
76	20241217	140620	57	100.00	KOSDAQ		N	N	N	N	N	5310	60	2	1.14	114530970	21680	95.04	5260	5340	5220	6820	3680	5250	5282.79	1.91	0	84	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	584	6.70	0.74	12	0.20	792.00	7165.00	8680	20240129	-38.82	4730	20241115	12.26	8680	-38.82	20240129	4730	12.26	20241115	8680	-38.82	20240129	4730	12.26	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
77	20241217	130608	57	100.00	KOSDAQ		N	N	N	N	N	5320	70	2	1.33	81069010	15373	67.39	5260	5320	5220	6820	3680	5250	5273.47	1.91	0	-254	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	585	6.72	0.74	12	0.14	792.00	7165.00	8680	20240129	-38.71	4730	20241115	12.47	8680	-38.71	20240129	4730	12.47	20241115	8680	-38.71	20240129	4730	12.47	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
78	20241217	120607	57	100.00	KOSDAQ		N	N	N	N	N	5300	50	2	0.95	64350620	12225	53.59	5260	5310	5220	6820	3680	5250	5263.85	1.91	0	-180	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	583	6.69	0.74	12	0.11	792.00	7165.00	8680	20240129	-38.94	4730	20241115	12.05	8680	-38.94	20240129	4730	12.05	20241115	8680	-38.94	20240129	4730	12.05	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
79	20241217	110611	57	100.00	KOSDAQ		N	N	N	N	N	5260	10	2	0.19	41533970	7911	34.68	5260	5280	5220	6820	3680	5250	5250.15	1.91	0	-264	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	578	6.64	0.73	12	0.07	792.00	7165.00	8680	20240129	-39.40	4730	20241115	11.21	8680	-39.40	20240129	4730	11.21	20241115	8680	-39.40	20240129	4730	11.21	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
80	20241217	100611	57	100.00	KOSDAQ		N	N	N	N	N	5240	-10	5	-0.19	32043030	6110	26.79	5260	5270	5220	6820	3680	5250	5244.36	1.91	0	-352	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	576	6.62	0.73	12	0.06	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
81	20241217	090618	57	100.00	KOSDAQ		N	N	N	N	N	5230	-20	5	-0.38	5245170	997	4.37	5260	5270	5230	6820	3680	5250	5260.95	1.91	0	-189	5363	5306	5203	5146	5043	5335	5175	55	1570	500	3780	10	1	10996119	575	6.60	0.73	12	0.01	792.00	7165.00	8680	20240129	-39.75	4730	20241115	10.57	8680	-39.75	20240129	4730	10.57	20241115	8680	-39.75	20240129	4730	10.57	20241115	2.76	N	067920	500	54 억	210439	N	N	N	N
82	20241216	160610	57	100.00	KOSDAQ		N	N	N	N	N	5250	110	2	2.14	118123720	22729	140.23	5180	5260	5100	6680	3600	5140	5197.05	1.90	0	1839	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	577	6.63	0.73	12	0.21	792.00	7165.00	8680	20240129	-39.52	4730	20241115	10.99	8680	-39.52	20240129	4730	10.99	20241115	8680	-39.52	20240129	4730	10.99	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
83	20241216	150619	57	100.00	KOSDAQ		N	N	N	N	N	5240	100	2	1.95	103015340	19836	122.38	5180	5260	5100	6680	3600	5140	5193.35	1.90	0	1427	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	576	6.62	0.73	12	0.18	792.00	7165.00	8680	20240129	-39.63	4730	20241115	10.78	8680	-39.63	20240129	4730	10.78	20241115	8680	-39.63	20240129	4730	10.78	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
84	20241216	140618	57	100.00	KOSDAQ		N	N	N	N	N	5220	80	2	1.56	72020220	13918	85.87	5180	5240	5100	6680	3600	5140	5174.61	1.90	0	735	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	574	6.59	0.73	12	0.13	792.00	7165.00	8680	20240129	-39.86	4730	20241115	10.36	8680	-39.86	20240129	4730	10.36	20241115	8680	-39.86	20240129	4730	10.36	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
85	20241216	130619	57	100.00	KOSDAQ		N	N	N	N	N	5190	50	2	0.97	49835600	9655	59.57	5180	5190	5100	6680	3600	5140	5161.64	1.90	0	668	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	571	6.55	0.72	12	0.09	792.00	7165.00	8680	20240129	-40.21	4730	20241115	9.73	8680	-40.21	20240129	4730	9.73	20241115	8680	-40.21	20240129	4730	9.73	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
86	20241216	120619	57	100.00	KOSDAQ		N	N	N	N	N	5180	40	2	0.78	41412100	8029	49.54	5180	5190	5100	6680	3600	5140	5157.82	1.90	0	452	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	570	6.54	0.72	12	0.07	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	8680	-40.32	20240129	4730	9.51	20241115	8680	-40.32	20240129	4730	9.51	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
87	20241216	110617	57	100.00	KOSDAQ		N	N	N	N	N	5170	30	2	0.58	36757730	7128	43.98	5180	5190	5100	6680	3600	5140	5156.81	1.90	0	452	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	568	6.53	0.72	12	0.06	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	8680	-40.44	20240129	4730	9.30	20241115	8680	-40.44	20240129	4730	9.30	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
88	20241216	100618	57	100.00	KOSDAQ		N	N	N	N	N	5180	40	2	0.78	19617600	3814	23.53	5180	5190	5100	6680	3600	5140	5143.58	1.90	0	120	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	570	6.54	0.72	12	0.03	792.00	7165.00	8680	20240129	-40.32	4730	20241115	9.51	8680	-40.32	20240129	4730	9.51	20241115	8680	-40.32	20240129	4730	9.51	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
89	20241216	090619	57	100.00	KOSDAQ		N	N	N	N	N	5170	30	2	0.58	305350	59	0.36	5180	5180	5130	6680	3600	5140	5175.42	1.90	0	0	5213	5176	5113	5076	5013	5195	5095	55	1540	500	3700	10	1	10996119	568	6.53	0.72	12	0.00	792.00	7165.00	8680	20240129	-40.44	4730	20241115	9.30	8680	-40.44	20240129	4730	9.30	20241115	8680	-40.44	20240129	4730	9.30	20241115	2.77	N	067920	500	54 억	208469	N	N	N	N
90	20241213	160612	57	100.00	KOSDAQ		N	N	N	N	N	5140	40	2	0.78	82922690	16208	63.86	5100	5150	5050	6630	3570	5100	5117.22	1.87	0	2380	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	565	6.49	0.72	12	0.15	792.00	7165.00	8680	20240129	-40.78	4730	20241115	8.67	8680	-40.78	20240129	4730	8.67	20241115	8680	-40.78	20240129	4730	8.67	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
91	20241213	150617	57	100.00	KOSDAQ		N	N	N	N	N	5130	30	2	0.59	73301590	14336	56.48	5100	5150	5050	6630	3570	5100	5114.10	1.87	0	2361	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	564	6.48	0.72	12	0.13	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	8680	-40.90	20240129	4730	8.46	20241115	8680	-40.90	20240129	4730	8.46	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
92	20241213	140617	57	100.00	KOSDAQ		N	N	N	N	N	5130	30	2	0.59	67996460	13298	52.39	5100	5150	5050	6630	3570	5100	5114.36	1.87	0	1919	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	564	6.48	0.72	12	0.12	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	8680	-40.90	20240129	4730	8.46	20241115	8680	-40.90	20240129	4730	8.46	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
93	20241213	130618	57	100.00	KOSDAQ		N	N	N	N	N	5130	30	2	0.59	63119200	12347	48.65	5100	5150	5050	6630	3570	5100	5113.18	1.87	0	1439	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	564	6.48	0.72	12	0.11	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	8680	-40.90	20240129	4730	8.46	20241115	8680	-40.90	20240129	4730	8.46	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
94	20241213	120618	57	100.00	KOSDAQ		N	N	N	N	N	5120	20	2	0.39	45868710	8986	35.40	5100	5140	5050	6630	3570	5100	5105.02	1.87	0	1079	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	563	6.46	0.71	12	0.08	792.00	7165.00	8680	20240129	-41.01	4730	20241115	8.25	8680	-41.01	20240129	4730	8.25	20241115	8680	-41.01	20240129	4730	8.25	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
95	20241213	110615	57	100.00	KOSDAQ		N	N	N	N	N	5110	10	2	0.20	33596490	6584	25.94	5100	5140	5050	6630	3570	5100	5103.24	1.87	0	577	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	562	6.45	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.13	4730	20241115	8.03	8680	-41.13	20240129	4730	8.03	20241115	8680	-41.13	20240129	4730	8.03	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
96	20241213	100615	57	100.00	KOSDAQ		N	N	N	N	N	5130	30	2	0.59	27165640	5325	20.98	5100	5140	5050	6630	3570	5100	5101.88	1.87	0	233	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	564	6.48	0.72	12	0.05	792.00	7165.00	8680	20240129	-40.90	4730	20241115	8.46	8680	-40.90	20240129	4730	8.46	20241115	8680	-40.90	20240129	4730	8.46	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
97	20241213	090617	57	100.00	KOSDAQ		N	N	N	N	N	5100	0	3	0.00	8813260	1733	6.83	5100	5100	5050	6630	3570	5100	5065.84	1.87	0	307	5206	5152	5086	5032	4966	5120	5000	55	1530	500	3670	10	1	10996119	561	6.44	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	8680	-41.24	20240129	4730	7.82	20241115	8680	-41.24	20240129	4730	7.82	20241115	2.79	N	067920	500	54 억	206089	N	N	N	N
98	20241212	160620	57	100.00	KOSDAQ		N	N	N	N	N	5100	20	2	0.39	123977970	24378	147.00	5140	5140	5020	6600	3560	5080	5085.65	1.86	0	1299	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.22	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	8680	-41.24	20240129	4730	7.82	20241115	8680	-41.24	20240129	4730	7.82	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
99	20241212	150613	57	100.00	KOSDAQ		N	N	N	N	N	5090	10	2	0.20	113682610	22356	134.80	5140	5140	5020	6600	3560	5080	5085.11	1.86	0	1468	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.20	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	8680	-41.36	20240129	4730	7.61	20241115	8680	-41.36	20240129	4730	7.61	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
100	20241212	140612	57	100.00	KOSDAQ		N	N	N	N	N	5070	-10	5	-0.20	106063940	20853	125.74	5140	5140	5030	6600	3560	5080	5086.27	1.86	0	1598	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	558	6.40	0.71	12	0.19	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
101	20241212	130611	57	100.00	KOSDAQ		N	N	N	N	N	5100	20	2	0.39	76789140	15057	90.79	5140	5140	5070	6600	3560	5080	5099.90	1.86	0	956	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.14	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	8680	-41.24	20240129	4730	7.82	20241115	8680	-41.24	20240129	4730	7.82	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
102	20241212	120558	57	100.00	KOSDAQ		N	N	N	N	N	5090	10	2	0.20	70473300	13815	83.30	5140	5140	5070	6600	3560	5080	5101.22	1.86	0	527	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.13	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	8680	-41.36	20240129	4730	7.61	20241115	8680	-41.36	20240129	4730	7.61	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
103	20241212	110609	57	100.00	KOSDAQ		N	N	N	N	N	5120	40	2	0.79	50866460	9966	60.09	5140	5140	5070	6600	3560	5080	5104.00	1.86	0	267	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	563	6.46	0.71	12	0.09	792.00	7165.00	8680	20240129	-41.01	4730	20241115	8.25	8680	-41.01	20240129	4730	8.25	20241115	8680	-41.01	20240129	4730	8.25	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
104	20241212	100608	57	100.00	KOSDAQ		N	N	N	N	N	5090	10	2	0.20	35214870	6900	41.61	5140	5140	5070	6600	3560	5080	5103.60	1.86	0	216	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	560	6.43	0.71	12	0.06	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	8680	-41.36	20240129	4730	7.61	20241115	8680	-41.36	20240129	4730	7.61	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
105	20241212	090613	57	100.00	KOSDAQ		N	N	N	N	N	5100	20	2	0.39	11580990	2257	13.61	5140	5140	5090	6600	3560	5080	5131.14	1.86	0	-6	5180	5130	5040	4990	4900	5155	5015	55	1520	500	3650	10	1	10996119	561	6.44	0.71	12	0.02	792.00	7165.00	8680	20240129	-41.24	4730	20241115	7.82	8680	-41.24	20240129	4730	7.82	20241115	8680	-41.24	20240129	4730	7.82	20241115	2.82	N	067920	500	54 억	204790	N	N	N	N
106	20241211	160607	57	100.00	KOSDAQ		N	N	N	N	N	5080	100	2	2.01	83296230	16584	69.61	4950	5090	4950	6470	3490	4980	5022.69	1.84	0	2582	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	559	6.41	0.71	12	0.15	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	8680	-41.47	20240129	4730	7.40	20241115	8680	-41.47	20240129	4730	7.40	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
107	20241211	150446	57	100.00	KOSDAQ		N	N	N	N	N	5060	80	2	1.61	68391570	13634	57.23	4950	5090	4950	6470	3490	4980	5016.25	1.84	0	2383	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	556	6.39	0.71	12	0.12	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	8680	-41.71	20240129	4730	6.98	20241115	8680	-41.71	20240129	4730	6.98	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
108	20241211	140612	57	100.00	KOSDAQ		N	N	N	N	N	5040	60	2	1.20	62365060	12437	52.20	4950	5090	4950	6470	3490	4980	5014.48	1.84	0	1737	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	554	6.36	0.70	12	0.11	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
109	20241211	130614	57	100.00	KOSDAQ		N	N	N	N	N	5040	60	2	1.20	44088760	8791	36.90	4950	5090	4950	6470	3490	4980	5015.22	1.84	0	1177	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	554	6.36	0.70	12	0.08	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
110	20241211	120615	57	100.00	KOSDAQ		N	N	N	N	N	5040	60	2	1.20	41037910	8185	34.35	4950	5090	4950	6470	3490	4980	5013.79	1.84	0	886	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	554	6.36	0.70	12	0.07	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
111	20241211	110611	57	100.00	KOSDAQ		N	N	N	N	N	5020	40	2	0.80	37668490	7514	31.54	4950	5090	4950	6470	3490	4980	5013.11	1.84	0	886	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	552	6.34	0.70	12	0.07	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
112	20241211	100613	57	100.00	KOSDAQ		N	N	N	N	N	5040	60	2	1.20	23434180	4681	19.65	4950	5090	4950	6470	3490	4980	5006.23	1.84	0	942	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	10	1	10996119	554	6.36	0.70	12	0.04	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
113	20241211	090616	57	100.00	KOSDAQ		N	N	N	N	N	4970	-10	5	-0.20	1209920	244	1.02	4950	4970	4950	6470	3490	4980	4958.69	1.84	0	0	5093	5036	4943	4886	4793	5065	4915	55	1490	500	3580	5	1	10996119	547	6.28	0.69	12	0.00	792.00	7165.00	8680	20240129	-42.74	4730	20241115	5.07	8680	-42.74	20240129	4730	5.07	20241115	8680	-42.74	20240129	4730	5.07	20241115	2.86	N	067920	500	54 억	202208	N	N	N	N
114	20241210	160608	57	100.00	KOSDAQ		N	N	N	N	N	4980	100	2	2.05	117616295	23822	72.31	4855	5000	4850	6340	3420	4880	4937.30	1.81	0	2989	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	548	6.29	0.70	12	0.22	792.00	7165.00	8680	20240129	-42.63	4730	20241115	5.29	8680	-42.63	20240129	4730	5.29	20241115	8680	-42.63	20240129	4730	5.29	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
115	20241210	150610	57	100.00	KOSDAQ		N	N	N	N	N	4935	55	2	1.13	104991695	21285	64.61	4855	5000	4850	6340	3420	4880	4932.66	1.81	0	4478	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	543	6.23	0.69	12	0.19	792.00	7165.00	8680	20240129	-43.15	4730	20241115	4.33	8680	-43.15	20240129	4730	4.33	20241115	8680	-43.15	20240129	4730	4.33	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
116	20241210	140610	57	100.00	KOSDAQ		N	N	N	N	N	4930	50	2	1.02	85012585	17237	52.32	4855	5000	4850	6340	3420	4880	4931.98	1.81	0	3839	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	542	6.22	0.69	12	0.16	792.00	7165.00	8680	20240129	-43.20	4730	20241115	4.23	8680	-43.20	20240129	4730	4.23	20241115	8680	-43.20	20240129	4730	4.23	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
117	20241210	130609	57	100.00	KOSDAQ		N	N	N	N	N	4970	90	2	1.84	41945950	8501	25.81	4855	5000	4850	6340	3420	4880	4934.24	1.81	0	1416	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	547	6.28	0.69	12	0.08	792.00	7165.00	8680	20240129	-42.74	4730	20241115	5.07	8680	-42.74	20240129	4730	5.07	20241115	8680	-42.74	20240129	4730	5.07	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
118	20241210	120609	57	100.00	KOSDAQ		N	N	N	N	N	4995	115	2	2.36	37190530	7543	22.90	4855	5000	4850	6340	3420	4880	4930.47	1.81	0	1177	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	549	6.31	0.70	12	0.07	792.00	7165.00	8680	20240129	-42.45	4730	20241115	5.60	8680	-42.45	20240129	4730	5.60	20241115	8680	-42.45	20240129	4730	5.60	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
119	20241210	110608	57	100.00	KOSDAQ		N	N	N	N	N	4935	55	2	1.13	24353905	4960	15.06	4855	4970	4850	6340	3420	4880	4910.06	1.81	0	1216	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	543	6.23	0.69	12	0.05	792.00	7165.00	8680	20240129	-43.15	4730	20241115	4.33	8680	-43.15	20240129	4730	4.33	20241115	8680	-43.15	20240129	4730	4.33	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
120	20241210	100608	57	100.00	KOSDAQ		N	N	N	N	N	4920	40	2	0.82	18709115	3814	11.58	4855	4970	4850	6340	3420	4880	4905.38	1.81	0	1034	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	541	6.21	0.69	12	0.03	792.00	7165.00	8680	20240129	-43.32	4730	20241115	4.02	8680	-43.32	20240129	4730	4.02	20241115	8680	-43.32	20240129	4730	4.02	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
121	20241210	090612	57	100.00	KOSDAQ		N	N	N	N	N	4900	20	2	0.41	5529550	1131	3.43	4855	4900	4850	6340	3420	4880	4889.08	1.81	0	686	5150	5015	4895	4760	4640	4955	4700	55	1460	500	3510	5	1	10996119	539	6.19	0.68	12	0.01	792.00	7165.00	8680	20240129	-43.55	4730	20241115	3.59	8680	-43.55	20240129	4730	3.59	20241115	8680	-43.55	20240129	4730	3.59	20241115	2.87	N	067920	500	54 억	199219	N	N	N	N
122	20241209	160606	57	100.00	KOSDAQ		N	N	N	N	N	4880	-180	5	-3.56	159902025	32932	202.53	5030	5030	4775	6570	3550	5060	4855.52	1.85	0	-4545	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	537	6.16	0.68	12	0.30	792.00	7165.00	8680	20240129	-43.78	4730	20241115	3.17	8680	-43.78	20240129	4730	3.17	20241115	8680	-43.78	20240129	4730	3.17	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
123	20241209	150609	57	100.00	KOSDAQ		N	N	N	N	N	4850	-210	5	-4.15	140470950	28949	178.04	5030	5030	4775	6570	3550	5060	4852.36	1.85	0	-3700	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	533	6.12	0.68	12	0.26	792.00	7165.00	8680	20240129	-44.12	4730	20241115	2.54	8680	-44.12	20240129	4730	2.54	20241115	8680	-44.12	20240129	4730	2.54	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
124	20241209	140608	57	100.00	KOSDAQ		N	N	N	N	N	4875	-185	5	-3.66	122142810	25164	154.76	5030	5030	4775	6570	3550	5060	4853.87	1.85	0	-3639	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	536	6.16	0.68	12	0.23	792.00	7165.00	8680	20240129	-43.84	4730	20241115	3.07	8680	-43.84	20240129	4730	3.07	20241115	8680	-43.84	20240129	4730	3.07	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
125	20241209	130610	57	100.00	KOSDAQ		N	N	N	N	N	4875	-185	5	-3.66	99475000	20483	125.97	5030	5030	4775	6570	3550	5060	4856.47	1.85	0	-2208	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	536	6.16	0.68	12	0.19	792.00	7165.00	8680	20240129	-43.84	4730	20241115	3.07	8680	-43.84	20240129	4730	3.07	20241115	8680	-43.84	20240129	4730	3.07	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
126	20241209	120606	57	100.00	KOSDAQ		N	N	N	N	N	4880	-180	5	-3.56	88388950	18205	111.96	5030	5030	4775	6570	3550	5060	4855.20	1.85	0	-1705	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	537	6.16	0.68	12	0.17	792.00	7165.00	8680	20240129	-43.78	4730	20241115	3.17	8680	-43.78	20240129	4730	3.17	20241115	8680	-43.78	20240129	4730	3.17	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
127	20241209	110608	57	100.00	KOSDAQ		N	N	N	N	N	4830	-230	5	-4.55	74173685	15278	93.96	5030	5030	4775	6570	3550	5060	4854.93	1.85	0	-1092	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	531	6.10	0.67	12	0.14	792.00	7165.00	8680	20240129	-44.35	4730	20241115	2.11	8680	-44.35	20240129	4730	2.11	20241115	8680	-44.35	20240129	4730	2.11	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
128	20241209	100606	57	100.00	KOSDAQ		N	N	N	N	N	4875	-185	5	-3.66	50986560	10461	64.34	5030	5030	4820	6570	3550	5060	4873.97	1.85	0	-769	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	536	6.16	0.68	12	0.10	792.00	7165.00	8680	20240129	-43.84	4730	20241115	3.07	8680	-43.84	20240129	4730	3.07	20241115	8680	-43.84	20240129	4730	3.07	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
129	20241209	090604	57	100.00	KOSDAQ		N	N	N	N	N	4970	-90	5	-1.78	3985065	798	4.91	5030	5030	4970	6570	3550	5060	4993.82	1.85	0	-212	5153	5106	5023	4976	4893	5065	4935	55	1510	500	3640	5	1	10996119	547	6.28	0.69	12	0.01	792.00	7165.00	8680	20240129	-42.74	4730	20241115	5.07	8680	-42.74	20240129	4730	5.07	20241115	8680	-42.74	20240129	4730	5.07	20241115	2.91	N	067920	500	54 억	203764	N	N	N	N
130	20241206	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-10	5	-0.20	81414560	16260	44.10	5070	5070	4940	6590	3550	5070	5007.05	1.87	0	-1626	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.15	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	8680	-41.71	20240129	4730	6.98	20241115	8680	-41.71	20240129	4730	6.98	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
131	20241206	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-40	5	-0.79	71626380	14321	38.84	5070	5070	4940	6590	3550	5070	5001.49	1.87	0	-1520	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.13	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
132	20241206	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-60	5	-1.18	63110250	12626	34.24	5070	5070	4940	6590	3550	5070	4998.44	1.87	0	-1608	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	551	6.33	0.70	12	0.11	792.00	7165.00	8680	20240129	-42.28	4730	20241115	5.92	8680	-42.28	20240129	4730	5.92	20241115	8680	-42.28	20240129	4730	5.92	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
133	20241206	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-40	5	-0.79	55214895	11050	29.97	5070	5070	4940	6590	3550	5070	4996.82	1.87	0	-1233	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.10	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
134	20241206	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-50	5	-0.99	46467945	9311	25.25	5070	5070	4940	6590	3550	5070	4990.65	1.87	0	-820	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	552	6.34	0.70	12	0.08	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
135	20241206	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-120	5	-2.37	39917065	8001	21.70	5070	5070	4940	6590	3550	5070	4989.01	1.87	0	-975	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	5	1	10996119	544	6.25	0.69	12	0.07	792.00	7165.00	8680	20240129	-42.97	4730	20241115	4.65	8680	-42.97	20240129	4730	4.65	20241115	8680	-42.97	20240129	4730	4.65	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
136	20241206	100559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-80	5	-1.58	19563900	3907	10.60	5070	5070	4985	6590	3550	5070	5007.40	1.87	0	-112	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	5	1	10996119	549	6.30	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.51	4730	20241115	5.50	8680	-42.51	20240129	4730	5.50	20241115	8680	-42.51	20240129	4730	5.50	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
137	20241206	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-40	5	-0.79	1780650	352	0.95	5070	5070	5030	6590	3550	5070	5058.66	1.87	0	-3	5266	5167	5081	4982	4896	5217	5032	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.00	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	2.97	N	067920	500	54 억	205390	N	N	N	N
138	20241205	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	185567555	36676	80.87	5050	5180	4995	6610	3570	5090	5059.65	1.88	0	-1726	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.33	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
139	20241205	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	175766655	34730	76.58	5050	5180	4995	6610	3570	5090	5060.95	1.88	0	-1944	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	552	6.34	0.70	12	0.32	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
140	20241205	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	170393585	33662	74.22	5050	5180	4995	6610	3570	5090	5061.90	1.88	0	-2040	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.31	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
141	20241205	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	124965955	24684	54.43	5050	5180	4995	6610	3570	5090	5062.63	1.88	0	-1528	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	554	6.36	0.70	12	0.22	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
142	20241205	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	73136800	14341	31.62	5050	5180	4995	6610	3570	5090	5099.84	1.88	0	-1778	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.13	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
143	20241205	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-80	5	-1.57	21662630	4304	9.49	5050	5080	4995	6610	3570	5090	5033.14	1.88	0	-49	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	551	6.33	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.28	4730	20241115	5.92	8680	-42.28	20240129	4730	5.92	20241115	8680	-42.28	20240129	4730	5.92	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
144	20241205	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-40	5	-0.79	13355820	2649	5.84	5050	5080	5020	6610	3570	5090	5041.83	1.88	0	-132	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	555	6.38	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.82	4730	20241115	6.77	8680	-41.82	20240129	4730	6.77	20241115	8680	-41.82	20240129	4730	6.77	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
145	20241205	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	3580810	709	1.56	5050	5080	5050	6610	3570	5090	5050.51	1.88	0	-37	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
146	20241204	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	50	2	0.99	225770930	45116	237.62	4870	5160	4840	6550	3530	5040	5004.23	1.93	0	-5026	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	560	6.43	0.71	12	0.41	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	8680	-41.36	20240129	4730	7.61	20241115	8680	-41.36	20240129	4730	7.61	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
147	20241204	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	40	2	0.79	219250030	43830	230.84	4870	5160	4840	6550	3530	5040	5002.28	1.93	0	-5013	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	559	6.41	0.71	12	0.40	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	8680	-41.47	20240129	4730	7.40	20241115	8680	-41.47	20240129	4730	7.40	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
148	20241204	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	197931635	39604	208.58	4870	5160	4840	6550	3530	5040	4997.77	1.93	0	-4900	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.36	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
149	20241204	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	118639455	24003	126.42	4870	5040	4840	6550	3530	5040	4942.69	1.93	0	-4649	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.22	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
150	20241204	120539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	114495590	23173	122.05	4870	5040	4840	6550	3530	5040	4940.90	1.93	0	-4737	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.21	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
151	20241204	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-50	5	-0.99	87144800	17718	93.32	4870	4990	4840	6550	3530	5040	4918.43	1.93	0	-2280	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	549	6.30	0.70	12	0.16	792.00	7165.00	8680	20240129	-42.51	4730	20241115	5.50	8680	-42.51	20240129	4730	5.50	20241115	8680	-42.51	20240129	4730	5.50	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
152	20241204	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-90	5	-1.79	65753170	13378	70.46	4870	4990	4840	6550	3530	5040	4915.02	1.93	0	-2240	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	544	6.25	0.69	12	0.12	792.00	7165.00	8680	20240129	-42.97	4730	20241115	4.65	8680	-42.97	20240129	4730	4.65	20241115	8680	-42.97	20240129	4730	4.65	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
153	20241204	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-90	5	-1.79	23132215	4734	24.93	4870	4990	4840	6550	3530	5040	4886.40	1.93	0	-596	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	544	6.25	0.69	12	0.04	792.00	7165.00	8680	20240129	-42.97	4730	20241115	4.65	8680	-42.97	20240129	4730	4.65	20241115	8680	-42.97	20240129	4730	4.65	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
154	20241203	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	95009890	18987	411.60	4970	5040	4970	6550	3530	5040	5003.94	1.93	0	-713	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.17	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
155	20241203	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	-60	5	-1.19	63484935	12701	275.33	4970	5040	4970	6550	3530	5040	4998.42	1.93	0	-411	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	5	1	10996119	548	6.29	0.70	12	0.12	792.00	7165.00	8680	20240129	-42.63	4730	20241115	5.29	8680	-42.63	20240129	4730	5.29	20241115	8680	-42.63	20240129	4730	5.29	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
156	20241203	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	33095200	6605	143.18	4970	5040	4970	6550	3530	5040	5010.63	1.93	0	-545	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
157	20241203	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-30	5	-0.60	27042520	5399	117.04	4970	5040	4970	6550	3530	5040	5008.80	1.93	0	-442	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	551	6.33	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.28	4730	20241115	5.92	8680	-42.28	20240129	4730	5.92	20241115	8680	-42.28	20240129	4730	5.92	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
158	20241203	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	25597580	5111	110.80	4970	5040	4970	6550	3530	5040	5008.33	1.93	0	-338	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
159	20241203	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	23534090	4700	101.89	4970	5040	4970	6550	3530	5040	5007.25	1.93	0	-268	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
160	20241203	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	19728390	3940	85.41	4970	5040	4970	6550	3530	5040	5007.21	1.93	0	-149	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
161	20241203	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-10	5	-0.20	7380360	1478	32.04	4970	5040	4970	6550	3530	5040	4993.48	1.93	0	154	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	553	6.35	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
162	20241202	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	23209220	4613	79.00	5080	5080	5000	6600	3560	5080	5031.26	1.94	0	-369	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.04	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
163	20241202	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	20409030	4057	69.48	5080	5080	5000	6600	3560	5080	5030.57	1.94	0	-336	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
164	20241202	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	18251980	3627	62.12	5080	5080	5000	6600	3560	5080	5032.25	1.94	0	-313	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
165	20241202	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	17262090	3430	58.74	5080	5080	5000	6600	3560	5080	5032.68	1.94	0	-284	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
166	20241202	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	9998610	1978	33.88	5080	5080	5020	6600	3560	5080	5054.91	1.94	0	-341	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
167	20241202	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	8529940	1686	28.87	5080	5080	5030	6600	3560	5080	5059.28	1.94	0	-341	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
168	20241202	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	4935880	975	16.70	5080	5080	5050	6600	3560	5080	5062.44	1.94	0	-158	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	8680	-41.71	20240129	4730	6.98	20241115	8680	-41.71	20240129	4730	6.98	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
169	20241202	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	350520	69	1.18	5080	5080	5080	6600	3560	5080	5080.00	1.94	0	0	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	8680	-41.47	20240129	4730	7.40	20241115	8680	-41.47	20240129	4730	7.40	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History