KissMeData/092130/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 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	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
3	20241231	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
4	20241231	140747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
5	20241231	130749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
6	20241231	120748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
7	20241231	110747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
8	20241231	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
9	20241231	090750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	86648750	6698	31.56	12970	13000	12870	16860	9080	12970	12936.39	7.57	1496	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.06	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	911247	N	N	N	N
10	20241230	160744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	83840770	6481	30.54	12970	13000	12870	16860	9080	12970	12936.39	7.55	0	1491	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.05	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
11	20241230	150748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	70198620	5427	25.57	12970	13000	12870	16860	9080	12970	12935.07	7.55	0	1456	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.05	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
12	20241230	140747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12940	-30	5	-0.23	64440310	4981	23.47	12970	13000	12870	16860	9080	12970	12937.22	7.55	0	1417	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1558	13.27	3.43	12	0.04	975.00	3776.00	14790	20231220	-12.51	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
13	20241230	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12910	-60	5	-0.46	42678050	3298	15.54	12970	13000	12870	16860	9080	12970	12940.59	7.55	0	518	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	14790	20231220	-12.71	11490	20240805	12.36	14000	-7.79	20240108	11490	12.36	20240805	14000	-7.79	20240108	11490	12.36	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
14	20241230	120744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12960	-10	5	-0.08	26108650	2017	9.50	12970	13000	12870	16860	9080	12970	12944.30	7.55	0	-69	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	14790	20231220	-12.37	11490	20240805	12.79	14000	-7.43	20240108	11490	12.79	20240805	14000	-7.43	20240108	11490	12.79	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
15	20241230	110746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12950	-20	5	-0.15	25512920	1971	9.29	12970	13000	12870	16860	9080	12970	12944.15	7.55	0	-52	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	14790	20231220	-12.44	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14000	-7.50	20240108	11490	12.71	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
16	20241230	100746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	12950	-20	5	-0.15	22196970	1715	8.08	12970	13000	12870	16860	9080	12970	12942.84	7.55	0	-76	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1560	13.28	3.43	12	0.01	975.00	3776.00	14790	20231220	-12.44	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14000	-7.50	20240108	11490	12.71	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
17	20241230	090747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	13000	30	2	0.23	3984660	307	1.45	12970	13000	12960	16860	9080	12970	12979.35	7.55	0	-130	13376	13172	13006	12802	12636	13275	12905	61	3890	500	9590	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	14790	20231220	-12.10	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14000	-7.14	20240108	11490	13.14	20240805	0.04	N	092130	500	61 억	909751	N	N	N	N
18	20241227	160743	57	100.00	KOSDAQ		N	N	N	N	N	12970	-570	5	-4.21	244691490	18902	133.97	12920	13210	12840	17600	9480	13540	12945.14	7.53	0	2336	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1562	13.30	3.43	12	0.16	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14000	-7.36	20240108	11490	12.88	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
19	20241227	150742	57	100.00	KOSDAQ		N	N	N	N	N	12970	-570	5	-4.21	236907910	18302	129.72	12920	13210	12840	17600	9480	13540	12944.24	7.53	0	2397	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1562	13.30	3.43	12	0.15	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14000	-7.36	20240108	11490	12.88	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
20	20241227	140744	57	100.00	KOSDAQ		N	N	N	N	N	13000	-540	5	-3.99	193950690	14993	106.27	12920	13210	12840	17600	9480	13540	12935.92	7.53	0	1839	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1566	13.33	3.44	12	0.12	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14000	-7.14	20240108	11490	13.14	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
21	20241227	130744	57	100.00	KOSDAQ		N	N	N	N	N	12940	-600	5	-4.43	188026530	14537	103.03	12920	13210	12840	17600	9480	13540	12934.18	7.53	0	2036	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1558	13.27	3.43	12	0.12	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14000	-7.57	20240108	11490	12.62	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
22	20241227	120744	57	100.00	KOSDAQ		N	N	N	N	N	12870	-670	5	-4.95	177938070	13754	97.48	12920	13210	12840	17600	9480	13540	12937.01	7.53	0	2121	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1550	13.20	3.41	12	0.11	975.00	3776.00	14800	20231219	-13.04	11490	20240805	12.01	14000	-8.07	20240108	11490	12.01	20240805	14000	-8.07	20240108	11490	12.01	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
23	20241227	110742	57	100.00	KOSDAQ		N	N	N	N	N	12870	-670	5	-4.95	160780250	12422	88.04	12920	13210	12840	17600	9480	13540	12942.99	7.53	0	2255	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1550	13.20	3.41	12	0.10	975.00	3776.00	14800	20231219	-13.04	11490	20240805	12.01	14000	-8.07	20240108	11490	12.01	20240805	14000	-8.07	20240108	11490	12.01	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
24	20241227	100741	57	100.00	KOSDAQ		N	N	N	N	N	13070	-470	5	-3.47	121535830	9390	66.55	12920	13210	12840	17600	9480	13540	12942.86	7.53	0	2641	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1574	13.41	3.46	12	0.08	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14000	-6.64	20240108	11490	13.75	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
25	20241227	090746	57	100.00	KOSDAQ		N	N	N	N	N	12880	-660	5	-4.87	62102940	4800	34.02	12920	13210	12880	17600	9480	13540	12937.61	7.53	0	1436	13760	13650	13550	13440	13340	13600	13390	61	4060	500	10010	10	1	12043600	1551	13.21	3.41	12	0.04	975.00	3776.00	14800	20231219	-12.97	11490	20240805	12.10	14000	-8.00	20240108	11490	12.10	20240805	14000	-8.00	20240108	11490	12.10	20240805	0.04	N	092130	500	61 억	907396	N	N	N	N
26	20241226	160739	57	100.00	KOSDAQ		N	N	N	N	N	13540	-30	5	-0.22	184309610	13586	112.02	13570	13660	13450	17640	9500	13570	13566.20	7.53	0	734	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1631	13.89	3.59	12	0.11	975.00	3776.00	14800	20231219	-8.51	11490	20240805	17.84	14000	-3.29	20240108	11490	17.84	20240805	14400	-5.97	20231226	11490	17.84	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
27	20241226	150735	57	100.00	KOSDAQ		N	N	N	N	N	13550	-20	5	-0.15	160024730	11793	97.24	13570	13660	13450	17640	9500	13570	13569.47	7.53	0	378	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1632	13.90	3.59	12	0.10	975.00	3776.00	14800	20231219	-8.45	11490	20240805	17.93	14000	-3.21	20240108	11490	17.93	20240805	14400	-5.90	20231226	11490	17.93	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
28	20241226	140735	57	100.00	KOSDAQ		N	N	N	N	N	13560	-10	5	-0.07	148050580	10910	89.96	13570	13660	13450	17640	9500	13570	13570.17	7.53	0	354	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1633	13.91	3.59	12	0.09	975.00	3776.00	14800	20231219	-8.38	11490	20240805	18.02	14000	-3.14	20240108	11490	18.02	20240805	14400	-5.83	20231226	11490	18.02	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
29	20241226	130737	57	100.00	KOSDAQ		N	N	N	N	N	13510	-60	5	-0.44	115132040	8482	69.94	13570	13660	13450	17640	9500	13570	13573.69	7.53	0	323	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1627	13.86	3.58	12	0.07	975.00	3776.00	14800	20231219	-8.72	11490	20240805	17.58	14000	-3.50	20240108	11490	17.58	20240805	14400	-6.18	20231226	11490	17.58	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
30	20241226	120734	57	100.00	KOSDAQ		N	N	N	N	N	13550	-20	5	-0.15	87410460	6427	52.99	13570	13660	13500	17640	9500	13570	13600.51	7.53	0	160	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1632	13.90	3.59	12	0.05	975.00	3776.00	14800	20231219	-8.45	11490	20240805	17.93	14000	-3.21	20240108	11490	17.93	20240805	14400	-5.90	20231226	11490	17.93	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
31	20241226	110735	57	100.00	KOSDAQ		N	N	N	N	N	13580	10	2	0.07	55588650	4080	33.64	13570	13660	13570	17640	9500	13570	13624.67	7.53	0	95	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1636	13.93	3.60	12	0.03	975.00	3776.00	14800	20231219	-8.24	11490	20240805	18.19	14000	-3.00	20240108	11490	18.19	20240805	14400	-5.69	20231226	11490	18.19	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
32	20241226	100736	57	100.00	KOSDAQ		N	N	N	N	N	13640	70	2	0.52	44840270	3289	27.12	13570	13660	13570	17640	9500	13570	13633.41	7.53	0	99	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1643	13.99	3.61	12	0.03	975.00	3776.00	14800	20231219	-7.84	11490	20240805	18.71	14000	-2.57	20240108	11490	18.71	20240805	14400	-5.28	20231226	11490	18.71	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
33	20241226	090737	57	100.00	KOSDAQ		N	N	N	N	N	13590	20	2	0.15	1045430	77	0.63	13570	13590	13570	17640	9500	13570	13577.01	7.53	0	9	13770	13670	13590	13490	13410	13630	13450	61	4070	500	10040	10	1	12043600	1637	13.94	3.60	12	0.00	975.00	3776.00	14800	20231219	-8.18	11490	20240805	18.28	14000	-2.93	20240108	11490	18.28	20240805	14400	-5.62	20231226	11490	18.28	20240805	0.05	N	092130	500	61 억	906662	N	N	N	N
34	20241224	160736	57	100.00	KOSDAQ		N	N	N	N	N	13570	-50	5	-0.37	156032680	11478	79.59	13620	13690	13510	17700	9540	13620	13594.07	7.51	0	2335	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1634	13.92	3.59	12	0.10	975.00	3776.00	14800	20231219	-8.31	11490	20240805	18.10	14000	-3.07	20240108	11490	18.10	20240805	14400	-5.76	20231226	11490	18.10	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
35	20241224	150736	57	100.00	KOSDAQ		N	N	N	N	N	13570	-50	5	-0.37	132145410	9713	67.35	13620	13690	13530	17700	9540	13620	13605.00	7.51	0	1765	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1634	13.92	3.59	12	0.08	975.00	3776.00	14800	20231219	-8.31	11490	20240805	18.10	14000	-3.07	20240108	11490	18.10	20240805	14400	-5.76	20231226	11490	18.10	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
36	20241224	140734	57	100.00	KOSDAQ		N	N	N	N	N	13560	-60	5	-0.44	107954080	7927	54.96	13620	13690	13540	17700	9540	13620	13618.53	7.51	0	1424	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1633	13.91	3.59	12	0.07	975.00	3776.00	14800	20231219	-8.38	11490	20240805	18.02	14000	-3.14	20240108	11490	18.02	20240805	14400	-5.83	20231226	11490	18.02	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
37	20241224	130736	57	100.00	KOSDAQ		N	N	N	N	N	13590	-30	5	-0.22	102750720	7544	52.31	13620	13690	13540	17700	9540	13620	13620.19	7.51	0	1398	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1637	13.94	3.60	12	0.06	975.00	3776.00	14800	20231219	-8.18	11490	20240805	18.28	14000	-2.93	20240108	11490	18.28	20240805	14400	-5.62	20231226	11490	18.28	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
38	20241224	120735	57	100.00	KOSDAQ		N	N	N	N	N	13620	0	3	0.00	81861520	6009	41.67	13620	13690	13540	17700	9540	13620	13623.15	7.51	0	1085	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1640	13.97	3.61	12	0.05	975.00	3776.00	14800	20231219	-7.97	11490	20240805	18.54	14000	-2.71	20240108	11490	18.54	20240805	14400	-5.42	20231226	11490	18.54	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
39	20241224	110737	57	100.00	KOSDAQ		N	N	N	N	N	13570	-50	5	-0.37	70928380	5206	36.10	13620	13690	13540	17700	9540	13620	13624.35	7.51	0	956	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1634	13.92	3.59	12	0.04	975.00	3776.00	14800	20231219	-8.31	11490	20240805	18.10	14000	-3.07	20240108	11490	18.10	20240805	14400	-5.76	20231226	11490	18.10	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
40	20241224	100736	57	100.00	KOSDAQ		N	N	N	N	N	13660	40	2	0.29	56396820	4135	28.67	13620	13690	13590	17700	9540	13620	13638.89	7.51	0	460	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1645	14.01	3.62	12	0.03	975.00	3776.00	14800	20231219	-7.70	11490	20240805	18.89	14000	-2.43	20240108	11490	18.89	20240805	14400	-5.14	20231226	11490	18.89	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
41	20241224	090739	57	100.00	KOSDAQ		N	N	N	N	N	13630	10	2	0.07	10448460	767	5.32	13620	13660	13620	17700	9540	13620	13622.50	7.51	0	9	13820	13720	13550	13450	13280	13770	13500	61	4080	500	10070	10	1	12043600	1642	13.98	3.61	12	0.01	975.00	3776.00	14800	20231219	-7.91	11490	20240805	18.62	14000	-2.64	20240108	11490	18.62	20240805	14400	-5.35	20231226	11490	18.62	20240805	0.05	N	092130	500	61 억	904267	N	N	N	N
42	20241223	160730	57	100.00	KOSDAQ		N	N	N	N	N	13620	260	2	1.95	193164190	14317	168.63	13380	13650	13380	17360	9360	13360	13491.95	7.50	0	952	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1640	13.97	3.61	12	0.12	975.00	3776.00	14800	20231219	-7.97	11490	20240805	18.54	14000	-2.71	20240108	11490	18.54	20240805	14400	-5.42	20231226	11490	18.54	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
43	20241223	150734	57	100.00	KOSDAQ		N	N	N	N	N	13590	230	2	1.72	186239240	13808	162.64	13380	13650	13380	17360	9360	13360	13487.78	7.50	0	947	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1637	13.94	3.60	12	0.11	975.00	3776.00	14800	20231219	-8.18	11490	20240805	18.28	14000	-2.93	20240108	11490	18.28	20240805	14400	-5.62	20231226	11490	18.28	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
44	20241223	140729	57	100.00	KOSDAQ		N	N	N	N	N	13600	240	2	1.80	177110010	13135	154.71	13380	13650	13380	17360	9360	13360	13483.82	7.50	0	939	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1638	13.95	3.60	12	0.11	975.00	3776.00	14800	20231219	-8.11	11490	20240805	18.36	14000	-2.86	20240108	11490	18.36	20240805	14400	-5.56	20231226	11490	18.36	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
45	20241223	130730	57	100.00	KOSDAQ		N	N	N	N	N	13400	40	2	0.30	88016830	6550	77.15	13380	13530	13380	17360	9360	13360	13437.68	7.50	0	863	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1614	13.74	3.55	12	0.05	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14400	-6.94	20231226	11490	16.62	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
46	20241223	120732	57	100.00	KOSDAQ		N	N	N	N	N	13410	50	2	0.37	76574920	5696	67.09	13380	13530	13380	17360	9360	13360	13443.63	7.50	0	504	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1615	13.75	3.55	12	0.05	975.00	3776.00	14800	20231219	-9.39	11490	20240805	16.71	14000	-4.21	20240108	11490	16.71	20240805	14400	-6.88	20231226	11490	16.71	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
47	20241223	110730	57	100.00	KOSDAQ		N	N	N	N	N	13440	80	2	0.60	69958730	5204	61.30	13380	13530	13380	17360	9360	13360	13443.26	7.50	0	504	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1619	13.78	3.56	12	0.04	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14400	-6.67	20231226	11490	16.97	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
48	20241223	100725	57	100.00	KOSDAQ		N	N	N	N	N	13470	110	2	0.82	53502270	3979	46.87	13380	13530	13380	17360	9360	13360	13446.16	7.50	0	20	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1622	13.82	3.57	12	0.03	975.00	3776.00	14800	20231219	-8.99	11490	20240805	17.23	14000	-3.79	20240108	11490	17.23	20240805	14400	-6.46	20231226	11490	17.23	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
49	20241223	090729	57	100.00	KOSDAQ		N	N	N	N	N	13400	40	2	0.30	1726830	129	1.52	13380	13400	13380	17360	9360	13360	13386.28	7.50	0	5	13520	13440	13330	13250	13140	13385	13195	61	4000	500	9880	10	1	12043600	1614	13.74	3.55	12	0.00	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14400	-6.94	20231226	11490	16.62	20240805	0.05	N	092130	500	61 억	903409	N	N	N	N
50	20241220	160725	57	100.00	KOSDAQ		N	N	N	N	N	13360	-20	5	-0.15	104831860	7877	196.58	13380	13410	13220	17390	9370	13380	13308.60	7.49	0	977	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1609	13.70	3.54	12	0.07	975.00	3776.00	14800	20231219	-9.73	11490	20240805	16.28	14000	-4.57	20240108	11490	16.28	20240805	14790	-9.67	20231220	11490	16.28	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
51	20241220	150729	57	100.00	KOSDAQ		N	N	N	N	N	13350	-30	5	-0.22	97220020	7307	182.36	13380	13410	13220	17390	9370	13380	13305.05	7.49	0	987	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1608	13.69	3.54	12	0.06	975.00	3776.00	14800	20231219	-9.80	11490	20240805	16.19	14000	-4.64	20240108	11490	16.19	20240805	14790	-9.74	20231220	11490	16.19	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
52	20241220	140727	57	100.00	KOSDAQ		N	N	N	N	N	13300	-80	5	-0.60	60310950	4536	113.20	13380	13410	13220	17390	9370	13380	13296.06	7.49	0	776	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1602	13.64	3.52	12	0.04	975.00	3776.00	14800	20231219	-10.14	11490	20240805	15.75	14000	-5.00	20240108	11490	15.75	20240805	14790	-10.07	20231220	11490	15.75	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
53	20241220	130725	57	100.00	KOSDAQ		N	N	N	N	N	13270	-110	5	-0.82	54626510	4108	102.52	13380	13410	13220	17390	9370	13380	13297.59	7.49	0	776	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1598	13.61	3.51	12	0.03	975.00	3776.00	14800	20231219	-10.34	11490	20240805	15.49	14000	-5.21	20240108	11490	15.49	20240805	14790	-10.28	20231220	11490	15.49	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
54	20241220	120725	57	100.00	KOSDAQ		N	N	N	N	N	13300	-80	5	-0.60	48903970	3676	91.74	13380	13410	13240	17390	9370	13380	13303.58	7.49	0	713	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1602	13.64	3.52	12	0.03	975.00	3776.00	14800	20231219	-10.14	11490	20240805	15.75	14000	-5.00	20240108	11490	15.75	20240805	14790	-10.07	20231220	11490	15.75	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
55	20241220	110726	57	100.00	KOSDAQ		N	N	N	N	N	13340	-40	5	-0.30	37481430	2815	70.25	13380	13410	13270	17390	9370	13380	13314.90	7.49	0	496	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1607	13.68	3.53	12	0.02	975.00	3776.00	14800	20231219	-9.86	11490	20240805	16.10	14000	-4.71	20240108	11490	16.10	20240805	14790	-9.80	20231220	11490	16.10	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
56	20241220	100726	57	100.00	KOSDAQ		N	N	N	N	N	13370	-10	5	-0.07	27932790	2097	52.33	13380	13410	13270	17390	9370	13380	13320.36	7.49	0	373	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1610	13.71	3.54	12	0.02	975.00	3776.00	14800	20231219	-9.66	11490	20240805	16.36	14000	-4.50	20240108	11490	16.36	20240805	14790	-9.60	20231220	11490	16.36	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
57	20241220	090728	57	100.00	KOSDAQ		N	N	N	N	N	13360	-20	5	-0.15	1752750	131	3.27	13380	13380	13360	17390	9370	13380	13379.77	7.49	0	15	13566	13472	13356	13262	13146	13520	13310	61	4010	500	9900	10	1	12043600	1609	13.70	3.54	12	0.00	975.00	3776.00	14800	20231219	-9.73	11490	20240805	16.28	14000	-4.57	20240108	11490	16.28	20240805	14790	-9.67	20231220	11490	16.28	20240805	0.05	N	092130	500	61 억	902432	N	N	N	N
58	20241219	160725	57	100.00	KOSDAQ		N	N	N	N	N	13380	-70	5	-0.52	53517230	4007	59.71	13240	13450	13240	17480	9420	13450	13355.93	7.49	0	740	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1611	13.72	3.54	12	0.03	975.00	3776.00	14800	20231219	-9.59	11490	20240805	16.45	14000	-4.43	20240108	11490	16.45	20240805	14800	-9.59	20231219	11490	16.45	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
59	20241219	150723	57	100.00	KOSDAQ		N	N	N	N	N	13390	-60	5	-0.45	52244050	3912	58.29	13240	13450	13240	17480	9420	13450	13354.82	7.49	0	754	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1613	13.73	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
60	20241219	140724	57	100.00	KOSDAQ		N	N	N	N	N	13420	-30	5	-0.22	50716210	3798	56.59	13240	13450	13240	17480	9420	13450	13353.40	7.49	0	712	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1616	13.76	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
61	20241219	130723	57	100.00	KOSDAQ		N	N	N	N	N	13440	-10	5	-0.07	40544340	3040	45.30	13240	13450	13240	17480	9420	13450	13336.95	7.49	0	674	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1619	13.78	3.56	12	0.03	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
62	20241219	120726	57	100.00	KOSDAQ		N	N	N	N	N	13430	-20	5	-0.15	36958460	2773	41.32	13240	13450	13240	17480	9420	13450	13327.97	7.49	0	643	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1617	13.77	3.56	12	0.02	975.00	3776.00	14800	20231219	-9.26	11490	20240805	16.88	14000	-4.07	20240108	11490	16.88	20240805	14800	-9.26	20231219	11490	16.88	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
63	20241219	110723	57	100.00	KOSDAQ		N	N	N	N	N	13420	-30	5	-0.22	32531880	2443	36.40	13240	13450	13240	17480	9420	13450	13316.37	7.49	0	617	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1616	13.76	3.55	12	0.02	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
64	20241219	100715	57	100.00	KOSDAQ		N	N	N	N	N	13400	-50	5	-0.37	31487040	2365	35.24	13240	13450	13240	17480	9420	13450	13313.76	7.49	0	609	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1614	13.74	3.55	12	0.02	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
65	20241219	090725	57	100.00	KOSDAQ		N	N	N	N	N	13440	-10	5	-0.07	7525030	567	8.45	13240	13450	13240	17480	9420	13450	13271.66	7.49	0	30	13523	13486	13433	13396	13343	13460	13370	61	4030	500	9950	10	1	12043600	1619	13.78	3.56	12	0.00	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.05	N	092130	500	61 억	901692	N	N	N	N
66	20241218	160720	57	100.00	KOSDAQ		N	N	N	N	N	13450	50	2	0.37	89974710	6711	185.59	13470	13470	13380	17420	9380	13400	13407.05	7.47	0	2213	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1620	13.79	3.56	12	0.06	975.00	3776.00	14800	20231219	-9.12	11490	20240805	17.06	14000	-3.93	20240108	11490	17.06	20240805	14800	-9.12	20231219	11490	17.06	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
67	20241218	150724	57	100.00	KOSDAQ		N	N	N	N	N	13440	40	2	0.30	87621910	6536	180.75	13470	13470	13380	17420	9380	13400	13406.04	7.47	0	2120	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1619	13.78	3.56	12	0.05	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
68	20241218	140722	57	100.00	KOSDAQ		N	N	N	N	N	13400	0	3	0.00	72896330	5439	150.41	13470	13470	13380	17420	9380	13400	13402.52	7.47	0	1849	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1614	13.74	3.55	12	0.05	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
69	20241218	130724	57	100.00	KOSDAQ		N	N	N	N	N	13400	0	3	0.00	64891060	4842	133.90	13470	13470	13380	17420	9380	13400	13401.71	7.47	0	1617	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1614	13.74	3.55	12	0.04	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
70	20241218	120714	57	100.00	KOSDAQ		N	N	N	N	N	13410	10	2	0.07	63765420	4758	131.58	13470	13470	13380	17420	9380	13400	13401.73	7.47	0	1590	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1615	13.75	3.55	12	0.04	975.00	3776.00	14800	20231219	-9.39	11490	20240805	16.71	14000	-4.21	20240108	11490	16.71	20240805	14800	-9.39	20231219	11490	16.71	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
71	20241218	110722	57	100.00	KOSDAQ		N	N	N	N	N	13400	0	3	0.00	54987150	4103	113.47	13470	13470	13380	17420	9380	13400	13401.69	7.47	0	1468	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1614	13.74	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
72	20241218	100723	57	100.00	KOSDAQ		N	N	N	N	N	13400	0	3	0.00	38808360	2896	80.09	13470	13470	13380	17420	9380	13400	13400.68	7.47	0	409	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1614	13.74	3.55	12	0.02	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
73	20241218	090724	57	100.00	KOSDAQ		N	N	N	N	N	13470	70	2	0.52	2020350	150	4.15	13470	13470	13450	17420	9380	13400	13469.00	7.47	0	14	13533	13466	13413	13346	13293	13440	13320	61	4020	500	9910	10	1	12043600	1622	13.82	3.57	12	0.00	975.00	3776.00	14800	20231219	-8.99	11490	20240805	17.23	14000	-3.79	20240108	11490	17.23	20240805	14800	-8.99	20231219	11490	17.23	20240805	0.05	N	092130	500	61 억	899479	N	N	N	N
74	20241217	160719	57	100.00	KOSDAQ		N	N	N	N	N	13400	-20	5	-0.15	48499420	3615	34.77	13420	13480	13360	17440	9400	13420	13416.16	7.46	0	652	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1614	13.74	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
75	20241217	150721	57	100.00	KOSDAQ		N	N	N	N	N	13400	-20	5	-0.15	47334050	3528	33.94	13420	13480	13360	17440	9400	13420	13416.68	7.46	0	618	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1614	13.74	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
76	20241217	140717	57	100.00	KOSDAQ		N	N	N	N	N	13390	-30	5	-0.22	42187920	3144	30.24	13420	13480	13360	17440	9400	13420	13418.55	7.46	0	546	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1613	13.73	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
77	20241217	130710	57	100.00	KOSDAQ		N	N	N	N	N	13420	0	3	0.00	25436220	1893	18.21	13420	13480	13410	17440	9400	13420	13436.99	7.46	0	248	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1616	13.76	3.55	12	0.02	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
78	20241217	120705	57	100.00	KOSDAQ		N	N	N	N	N	13420	0	3	0.00	22979360	1710	16.45	13420	13480	13410	17440	9400	13420	13438.22	7.46	0	223	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1616	13.76	3.55	12	0.01	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
79	20241217	110708	57	100.00	KOSDAQ		N	N	N	N	N	13420	0	3	0.00	19839520	1476	14.20	13420	13480	13410	17440	9400	13420	13441.41	7.46	0	205	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1616	13.76	3.55	12	0.01	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
80	20241217	100712	57	100.00	KOSDAQ		N	N	N	N	N	13440	20	2	0.15	11205770	833	8.01	13420	13480	13420	17440	9400	13420	13452.30	7.46	0	113	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1619	13.78	3.56	12	0.01	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
81	20241217	090719	57	100.00	KOSDAQ		N	N	N	N	N	13440	20	2	0.15	228220	17	0.16	13420	13440	13420	17440	9400	13420	13424.71	7.46	0	1	13493	13456	13403	13366	13313	13475	13385	61	4020	500	9930	10	1	12043600	1619	13.78	3.56	12	0.00	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.05	N	092130	500	61 억	898827	N	N	N	N
82	20241216	160712	57	100.00	KOSDAQ		N	N	N	N	N	13420	70	2	0.52	139056740	10379	196.13	13350	13440	13350	17350	9350	13350	13397.89	7.43	0	455	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1616	13.76	3.55	12	0.09	975.00	3776.00	14800	20231219	-9.32	11490	20240805	16.80	14000	-4.14	20240108	11490	16.80	20240805	14800	-9.32	20231219	11490	16.80	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
83	20241216	150720	57	100.00	KOSDAQ		N	N	N	N	N	13400	50	2	0.37	137903370	10293	194.50	13350	13440	13350	17350	9350	13350	13397.78	7.43	0	447	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1614	13.74	3.55	12	0.09	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
84	20241216	140720	57	100.00	KOSDAQ		N	N	N	N	N	13390	40	2	0.30	77040130	5757	108.79	13350	13420	13350	17350	9350	13350	13381.99	7.43	0	349	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1613	13.73	3.55	12	0.05	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
85	20241216	130720	57	100.00	KOSDAQ		N	N	N	N	N	13390	40	2	0.30	40493190	3023	57.12	13350	13420	13350	17350	9350	13350	13395.03	7.43	0	29	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1613	13.73	3.55	12	0.03	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
86	20241216	120720	57	100.00	KOSDAQ		N	N	N	N	N	13390	40	2	0.30	27423480	2047	38.68	13350	13420	13350	17350	9350	13350	13396.91	7.43	0	27	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1613	13.73	3.55	12	0.02	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
87	20241216	110719	57	100.00	KOSDAQ		N	N	N	N	N	13400	50	2	0.37	20140580	1503	28.40	13350	13420	13350	17350	9350	13350	13400.25	7.43	0	-14	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1614	13.74	3.55	12	0.01	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
88	20241216	100720	57	100.00	KOSDAQ		N	N	N	N	N	13410	60	2	0.45	12713890	949	17.93	13350	13420	13350	17350	9350	13350	13397.14	7.43	0	-3	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1615	13.75	3.55	12	0.01	975.00	3776.00	14800	20231219	-9.39	11490	20240805	16.71	14000	-4.21	20240108	11490	16.71	20240805	14800	-9.39	20231219	11490	16.71	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
89	20241216	090721	57	100.00	KOSDAQ		N	N	N	N	N	13400	50	2	0.37	934970	70	1.32	13350	13410	13350	17350	9350	13350	13356.71	7.43	0	0	13410	13380	13340	13310	13270	13360	13290	61	4000	500	9870	10	1	12043600	1614	13.74	3.55	12	0.00	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.05	N	092130	500	61 억	894846	N	N	N	N
90	20241213	160713	57	100.00	KOSDAQ		N	N	N	N	N	13350	-20	5	-0.15	70559200	5291	65.47	13370	13370	13300	17380	9360	13370	13335.70	7.42	0	765	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1608	13.69	3.54	12	0.04	975.00	3776.00	14800	20231219	-9.80	11490	20240805	16.19	14000	-4.64	20240108	11490	16.19	20240805	14800	-9.80	20231219	11490	16.19	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
91	20241213	150718	57	100.00	KOSDAQ		N	N	N	N	N	13350	-20	5	-0.15	51577950	3870	47.88	13370	13370	13300	17380	9360	13370	13327.64	7.42	0	513	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1608	13.69	3.54	12	0.03	975.00	3776.00	14800	20231219	-9.80	11490	20240805	16.19	14000	-4.64	20240108	11490	16.19	20240805	14800	-9.80	20231219	11490	16.19	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
92	20241213	140719	57	100.00	KOSDAQ		N	N	N	N	N	13320	-50	5	-0.37	39479650	2962	36.65	13370	13370	13310	17380	9360	13370	13328.71	7.42	0	444	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1604	13.66	3.53	12	0.02	975.00	3776.00	14800	20231219	-10.00	11490	20240805	15.93	14000	-4.86	20240108	11490	15.93	20240805	14800	-10.00	20231219	11490	15.93	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
93	20241213	130719	57	100.00	KOSDAQ		N	N	N	N	N	13350	-20	5	-0.15	35052700	2630	32.54	13370	13370	13310	17380	9360	13370	13328.02	7.42	0	313	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1608	13.69	3.54	12	0.02	975.00	3776.00	14800	20231219	-9.80	11490	20240805	16.19	14000	-4.64	20240108	11490	16.19	20240805	14800	-9.80	20231219	11490	16.19	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
94	20241213	120719	57	100.00	KOSDAQ		N	N	N	N	N	13330	-40	5	-0.30	33557600	2518	31.16	13370	13370	13310	17380	9360	13370	13327.08	7.42	0	313	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1605	13.67	3.53	12	0.02	975.00	3776.00	14800	20231219	-9.93	11490	20240805	16.01	14000	-4.79	20240108	11490	16.01	20240805	14800	-9.93	20231219	11490	16.01	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
95	20241213	110716	57	100.00	KOSDAQ		N	N	N	N	N	13360	-10	5	-0.07	24631510	1848	22.87	13370	13370	13310	17380	9360	13370	13328.74	7.42	0	104	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1609	13.70	3.54	12	0.02	975.00	3776.00	14800	20231219	-9.73	11490	20240805	16.28	14000	-4.57	20240108	11490	16.28	20240805	14800	-9.73	20231219	11490	16.28	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
96	20241213	100713	57	100.00	KOSDAQ		N	N	N	N	N	13360	-10	5	-0.07	22964130	1723	21.32	13370	13370	13310	17380	9360	13370	13327.99	7.42	0	105	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1609	13.70	3.54	12	0.01	975.00	3776.00	14800	20231219	-9.73	11490	20240805	16.28	14000	-4.57	20240108	11490	16.28	20240805	14800	-9.73	20231219	11490	16.28	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
97	20241213	090718	57	100.00	KOSDAQ		N	N	N	N	N	13370	0	3	0.00	2513560	188	2.33	13370	13370	13370	17380	9360	13370	13370.00	7.42	0	4	13610	13490	13380	13260	13150	13435	13205	61	4010	500	9890	10	1	12043600	1610	13.71	3.54	12	0.00	975.00	3776.00	14800	20231219	-9.66	11490	20240805	16.36	14000	-4.50	20240108	11490	16.36	20240805	14800	-9.66	20231219	11490	16.36	20240805	0.06	N	092130	500	61 억	894081	N	N	N	N
98	20241212	160721	57	100.00	KOSDAQ		N	N	N	N	N	13370	-10	5	-0.07	108102060	8079	45.86	13380	13500	13270	17390	9370	13380	13380.62	7.42	0	416	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1610	13.71	3.54	12	0.07	975.00	3776.00	14800	20231219	-9.66	11490	20240805	16.36	14000	-4.50	20240108	11490	16.36	20240805	14800	-9.66	20231219	11490	16.36	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
99	20241212	150713	57	100.00	KOSDAQ		N	N	N	N	N	13360	-20	5	-0.15	103722900	7751	44.00	13380	13500	13270	17390	9370	13380	13381.87	7.42	0	415	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1609	13.70	3.54	12	0.06	975.00	3776.00	14800	20231219	-9.73	11490	20240805	16.28	14000	-4.57	20240108	11490	16.28	20240805	14800	-9.73	20231219	11490	16.28	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
100	20241212	140712	57	100.00	KOSDAQ		N	N	N	N	N	13320	-60	5	-0.45	86011620	6423	36.46	13380	13500	13270	17390	9370	13380	13391.19	7.42	0	210	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1604	13.66	3.53	12	0.05	975.00	3776.00	14800	20231219	-10.00	11490	20240805	15.93	14000	-4.86	20240108	11490	15.93	20240805	14800	-10.00	20231219	11490	15.93	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
101	20241212	130710	57	100.00	KOSDAQ		N	N	N	N	N	13310	-70	5	-0.52	77630400	5793	32.88	13380	13500	13270	17390	9370	13380	13400.73	7.42	0	76	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1603	13.65	3.52	12	0.05	975.00	3776.00	14800	20231219	-10.07	11490	20240805	15.84	14000	-4.93	20240108	11490	15.84	20240805	14800	-10.07	20231219	11490	15.84	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
102	20241212	120658	57	100.00	KOSDAQ		N	N	N	N	N	13320	-60	5	-0.45	75315460	5619	31.90	13380	13500	13270	17390	9370	13380	13403.71	7.42	0	73	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1604	13.66	3.53	12	0.05	975.00	3776.00	14800	20231219	-10.00	11490	20240805	15.93	14000	-4.86	20240108	11490	15.93	20240805	14800	-10.00	20231219	11490	15.93	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
103	20241212	110709	57	100.00	KOSDAQ		N	N	N	N	N	13310	-70	5	-0.52	73251090	5464	31.02	13380	13500	13270	17390	9370	13380	13406.13	7.42	0	73	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1603	13.65	3.52	12	0.05	975.00	3776.00	14800	20231219	-10.07	11490	20240805	15.84	14000	-4.93	20240108	11490	15.84	20240805	14800	-10.07	20231219	11490	15.84	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
104	20241212	100708	57	100.00	KOSDAQ		N	N	N	N	N	13320	-60	5	-0.45	65138110	4854	27.55	13380	13500	13270	17390	9370	13380	13419.47	7.42	0	-86	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1604	13.66	3.53	12	0.04	975.00	3776.00	14800	20231219	-10.00	11490	20240805	15.93	14000	-4.86	20240108	11490	15.93	20240805	14800	-10.00	20231219	11490	15.93	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
105	20241212	090714	57	100.00	KOSDAQ		N	N	N	N	N	13440	60	2	0.45	5208490	388	2.20	13380	13440	13380	17390	9370	13380	13423.94	7.42	0	-40	13600	13490	13310	13200	13020	13545	13255	61	4010	500	9900	10	1	12043600	1619	13.78	3.56	12	0.00	975.00	3776.00	14800	20231219	-9.19	11490	20240805	16.97	14000	-4.00	20240108	11490	16.97	20240805	14800	-9.19	20231219	11490	16.97	20240805	0.06	N	092130	500	61 억	893629	N	N	N	N
106	20241211	160706	57	100.00	KOSDAQ		N	N	N	N	N	13380	250	2	1.90	234772860	17613	599.29	13130	13420	13130	17060	9200	13130	13329.52	7.41	0	-758	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1611	13.72	3.54	12	0.15	975.00	3776.00	14800	20231219	-9.59	11490	20240805	16.45	14000	-4.43	20240108	11490	16.45	20240805	14800	-9.59	20231219	11490	16.45	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
107	20241211	150604	57	100.00	KOSDAQ		N	N	N	N	N	13390	260	2	1.98	224836080	16870	574.00	13130	13420	13130	17060	9200	13130	13327.57	7.41	0	-969	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1613	13.73	3.55	12	0.14	975.00	3776.00	14800	20231219	-9.53	11490	20240805	16.54	14000	-4.36	20240108	11490	16.54	20240805	14800	-9.53	20231219	11490	16.54	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
108	20241211	140713	57	100.00	KOSDAQ		N	N	N	N	N	13300	170	2	1.29	137158030	10308	350.73	13130	13410	13130	17060	9200	13130	13305.98	7.41	0	-207	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1602	13.64	3.52	12	0.09	975.00	3776.00	14800	20231219	-10.14	11490	20240805	15.75	14000	-5.00	20240108	11490	15.75	20240805	14800	-10.14	20231219	11490	15.75	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
109	20241211	130715	57	100.00	KOSDAQ		N	N	N	N	N	13310	180	2	1.37	132997780	9995	340.08	13130	13410	13130	17060	9200	13130	13306.43	7.41	0	-91	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1603	13.65	3.52	12	0.08	975.00	3776.00	14800	20231219	-10.07	11490	20240805	15.84	14000	-4.93	20240108	11490	15.84	20240805	14800	-10.07	20231219	11490	15.84	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
110	20241211	120716	57	100.00	KOSDAQ		N	N	N	N	N	13340	210	2	1.60	119286440	8965	305.04	13130	13410	13130	17060	9200	13130	13305.79	7.41	0	-168	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1607	13.68	3.53	12	0.07	975.00	3776.00	14800	20231219	-9.86	11490	20240805	16.10	14000	-4.71	20240108	11490	16.10	20240805	14800	-9.86	20231219	11490	16.10	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
111	20241211	110712	57	100.00	KOSDAQ		N	N	N	N	N	13400	270	2	2.06	95224610	7163	243.72	13130	13410	13130	17060	9200	13130	13293.96	7.41	0	-359	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1614	13.74	3.55	12	0.06	975.00	3776.00	14800	20231219	-9.46	11490	20240805	16.62	14000	-4.29	20240108	11490	16.62	20240805	14800	-9.46	20231219	11490	16.62	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
112	20241211	100715	57	100.00	KOSDAQ		N	N	N	N	N	13240	110	2	0.84	34355730	2598	88.40	13130	13300	13130	17060	9200	13130	13223.91	7.41	0	24	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1595	13.58	3.51	12	0.02	975.00	3776.00	14800	20231219	-10.54	11490	20240805	15.23	14000	-5.43	20240108	11490	15.23	20240805	14800	-10.54	20231219	11490	15.23	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
113	20241211	090717	57	100.00	KOSDAQ		N	N	N	N	N	13150	20	2	0.15	972060	74	2.52	13130	13150	13130	17060	9200	13130	13135.95	7.41	0	-5	13250	13190	13090	13030	12930	13220	13060	61	3930	500	9710	10	1	12043600	1584	13.49	3.48	12	0.00	975.00	3776.00	14800	20231219	-11.15	11490	20240805	14.45	14000	-6.07	20240108	11490	14.45	20240805	14800	-11.15	20231219	11490	14.45	20240805	0.06	N	092130	500	61 억	891921	N	N	N	N
114	20241210	160708	57	100.00	KOSDAQ		N	N	N	N	N	13130	210	2	1.63	38485800	2939	18.55	12990	13150	12990	16790	9050	12920	13094.85	7.40	0	305	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1581	13.47	3.48	12	0.02	975.00	3776.00	14800	20231219	-11.28	11490	20240805	14.27	14000	-6.21	20240108	11490	14.27	20240805	14800	-11.28	20231219	11490	14.27	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
115	20241210	150709	57	100.00	KOSDAQ		N	N	N	N	N	13130	210	2	1.63	34849040	2662	16.80	12990	13150	12990	16790	9050	12920	13091.30	7.40	0	180	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1581	13.47	3.48	12	0.02	975.00	3776.00	14800	20231219	-11.28	11490	20240805	14.27	14000	-6.21	20240108	11490	14.27	20240805	14800	-11.28	20231219	11490	14.27	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
116	20241210	140709	57	100.00	KOSDAQ		N	N	N	N	N	13060	140	2	1.08	24391630	1864	11.76	12990	13150	12990	16790	9050	12920	13085.64	7.40	0	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1573	13.39	3.46	12	0.02	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
117	20241210	130708	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	20548310	1570	9.91	12990	13150	12990	16790	9050	12920	13088.10	7.40	0	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
118	20241210	120709	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	18452610	1410	8.90	12990	13150	12990	16790	9050	12920	13086.96	7.40	0	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
119	20241210	110708	57	100.00	KOSDAQ		N	N	N	N	N	13090	170	2	1.32	13988090	1069	6.75	12990	13150	12990	16790	9050	12920	13085.21	7.40	0	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1577	13.43	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
120	20241210	100708	57	100.00	KOSDAQ		N	N	N	N	N	13090	170	2	1.32	11489110	878	5.54	12990	13150	12990	16790	9050	12920	13085.55	7.40	0	38	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1577	13.43	3.47	12	0.01	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
121	20241210	090713	57	100.00	KOSDAQ		N	N	N	N	N	13100	180	2	1.39	2654010	204	1.29	12990	13100	12990	16790	9050	12920	13009.85	7.40	0	26	13280	13100	13010	12830	12740	13055	12785	61	3870	500	9560	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	14800	20231219	-11.49	11490	20240805	14.01	14000	-6.43	20240108	11490	14.01	20240805	14800	-11.49	20231219	11490	14.01	20240805	0.07	N	092130	500	61 억	890973	N	N	N	N
122	20241209	160706	57	100.00	KOSDAQ		N	N	N	N	N	12920	-340	5	-2.56	205809210	15846	164.62	13170	13190	12920	17230	9290	13260	12988.09	7.35	0	5201	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1556	13.25	3.42	12	0.13	975.00	3776.00	14800	20231219	-12.70	11490	20240805	12.45	14000	-7.71	20240108	11490	12.45	20240805	14800	-12.70	20231219	11490	12.45	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
123	20241209	150706	57	100.00	KOSDAQ		N	N	N	N	N	12970	-290	5	-2.19	196247900	15107	156.94	13170	13190	12920	17230	9290	13260	12990.53	7.35	0	5106	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1562	13.30	3.43	12	0.13	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14800	-12.36	20231219	11490	12.88	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
124	20241209	140707	57	100.00	KOSDAQ		N	N	N	N	N	12950	-310	5	-2.34	173412230	13342	138.60	13170	13190	12920	17230	9290	13260	12997.47	7.35	0	4039	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1560	13.28	3.43	12	0.11	975.00	3776.00	14800	20231219	-12.50	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14800	-12.50	20231219	11490	12.71	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
125	20241209	130710	57	100.00	KOSDAQ		N	N	N	N	N	12980	-280	5	-2.11	140433470	10796	112.15	13170	13190	12920	17230	9290	13260	13007.92	7.35	0	3124	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1563	13.31	3.44	12	0.09	975.00	3776.00	14800	20231219	-12.30	11490	20240805	12.97	14000	-7.29	20240108	11490	12.97	20240805	14800	-12.30	20231219	11490	12.97	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
126	20241209	120706	57	100.00	KOSDAQ		N	N	N	N	N	13010	-250	5	-1.89	115265290	8855	91.99	13170	13190	12920	17230	9290	13260	13016.97	7.35	0	2869	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1567	13.34	3.45	12	0.07	975.00	3776.00	14800	20231219	-12.09	11490	20240805	13.23	14000	-7.07	20240108	11490	13.23	20240805	14800	-12.09	20231219	11490	13.23	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
127	20241209	110707	57	100.00	KOSDAQ		N	N	N	N	N	13030	-230	5	-1.73	102467500	7872	81.78	13170	13190	12920	17230	9290	13260	13016.70	7.35	0	2695	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1569	13.36	3.45	12	0.07	975.00	3776.00	14800	20231219	-11.96	11490	20240805	13.40	14000	-6.93	20240108	11490	13.40	20240805	14800	-11.96	20231219	11490	13.40	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
128	20241209	100705	57	100.00	KOSDAQ		N	N	N	N	N	13090	-170	5	-1.28	96151220	7388	76.75	13170	13190	12920	17230	9290	13260	13014.51	7.35	0	2654	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1577	13.43	3.47	12	0.06	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
129	20241209	090702	57	100.00	KOSDAQ		N	N	N	N	N	13170	-90	5	-0.68	27388170	2086	21.67	13170	13190	12990	17230	9290	13260	13129.52	7.35	0	54	13440	13350	13200	13110	12960	13395	13155	61	3970	500	9810	10	1	12043600	1586	13.51	3.49	12	0.02	975.00	3776.00	14800	20231219	-11.01	11490	20240805	14.62	14000	-5.93	20240108	11490	14.62	20240805	14800	-11.01	20231219	11490	14.62	20240805	0.07	N	092130	500	61 억	885772	N	N	N	N
130	20241206	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	100	2	0.76	126499600	9626	96.29	13160	13290	13050	17100	9220	13160	13141.45	7.35	0	567	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1597	13.60	3.51	12	0.08	975.00	3776.00	14800	20231219	-10.41	11490	20240805	15.40	14000	-5.29	20240108	11490	15.40	20240805	14800	-10.41	20231219	11490	15.40	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
131	20241206	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	60	2	0.46	102439520	7796	77.98	13160	13290	13050	17100	9220	13160	13140.01	7.35	0	478	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1592	13.56	3.50	12	0.06	975.00	3776.00	14800	20231219	-10.68	11490	20240805	15.06	14000	-5.57	20240108	11490	15.06	20240805	14800	-10.68	20231219	11490	15.06	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
132	20241206	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-20	5	-0.15	79756340	6078	60.80	13160	13180	13050	17100	9220	13160	13122.14	7.35	0	397	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1583	13.48	3.48	12	0.05	975.00	3776.00	14800	20231219	-11.22	11490	20240805	14.36	14000	-6.14	20240108	11490	14.36	20240805	14800	-11.22	20231219	11490	14.36	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
133	20241206	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-10	5	-0.08	49478110	3771	37.72	13160	13180	13050	17100	9220	13160	13120.69	7.35	0	262	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1584	13.49	3.48	12	0.03	975.00	3776.00	14800	20231219	-11.15	11490	20240805	14.45	14000	-6.07	20240108	11490	14.45	20240805	14800	-11.15	20231219	11490	14.45	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
134	20241206	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-40	5	-0.30	38955390	2969	29.70	13160	13180	13050	17100	9220	13160	13120.71	7.35	0	181	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1580	13.46	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
135	20241206	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	-70	5	-0.53	34339170	2617	26.18	13160	13180	13050	17100	9220	13160	13121.58	7.35	0	158	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
136	20241206	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	0	3	0.00	19914430	1516	15.16	13160	13180	13090	17100	9220	13160	13136.17	7.35	0	74	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
137	20241206	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	0	3	0.00	1197690	91	0.91	13160	13170	13160	17100	9220	13160	13161.43	7.35	0	1	13306	13232	13136	13062	12966	13270	13100	61	3940	500	9730	10	1	12043600	1585	13.50	3.49	12	0.00	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.07	N	092130	500	61 억	885205	N	N	N	N
138	20241205	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	100	2	0.77	131122810	9997	133.40	13090	13210	13040	16970	9150	13060	13116.22	7.35	0	281	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1585	13.50	3.49	12	0.08	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
139	20241205	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	117904000	8988	119.94	13090	13210	13040	16970	9150	13060	13117.94	7.35	0	286	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
140	20241205	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	107633660	8203	109.46	13090	13210	13040	16970	9150	13060	13121.26	7.35	0	181	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
141	20241205	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	10	2	0.08	92723440	7069	94.33	13090	13210	13040	16970	9150	13060	13116.91	7.35	0	94	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1574	13.41	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
142	20241205	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	80	2	0.61	85098560	6487	86.56	13090	13210	13040	16970	9150	13060	13118.32	7.35	0	66	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1583	13.48	3.48	12	0.05	975.00	3776.00	14800	20231219	-11.22	11490	20240805	14.36	14000	-6.14	20240108	11490	14.36	20240805	14800	-11.22	20231219	11490	14.36	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
143	20241205	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	48979460	3738	49.88	13090	13140	13040	16970	9150	13060	13103.12	7.35	0	149	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
144	20241205	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	43809400	3343	44.61	13090	13140	13040	16970	9150	13060	13104.82	7.35	0	126	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
145	20241205	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	4388820	335	4.47	13090	13120	13090	16970	9150	13060	13100.96	7.35	0	-42	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.00	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
146	20241204	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	97519990	7494	111.87	13090	13090	12950	17040	9180	13110	13012.80	7.34	0	609	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
147	20241204	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	94045780	7228	107.90	13090	13090	12950	17040	9180	13110	13011.31	7.34	0	753	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
148	20241204	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	87509540	6727	100.42	13090	13090	12950	17040	9180	13110	13008.70	7.34	0	697	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
149	20241204	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	73806850	5677	84.74	13090	13090	12950	17040	9180	13110	13001.03	7.34	0	686	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
150	20241204	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	71407750	5493	82.00	13090	13090	12950	17040	9180	13110	12999.77	7.34	0	679	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
151	20241204	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-110	5	-0.84	66661190	5129	76.56	13090	13090	12950	17040	9180	13110	12996.92	7.34	0	666	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.04	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
152	20241204	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-100	5	-0.76	47838600	3682	54.96	13090	13090	12950	17040	9180	13110	12992.56	7.34	0	514	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	14800	20231219	-12.09	11490	20240805	13.23	14000	-7.07	20240108	11490	13.23	20240805	14800	-12.09	20231219	11490	13.23	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
153	20241204	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-150	5	-1.14	17810410	1371	20.47	13090	13090	12950	17040	9180	13110	12990.82	7.34	0	552	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	14800	20231219	-12.43	11490	20240805	12.79	14000	-7.43	20240108	11490	12.79	20240805	14800	-12.43	20231219	11490	12.79	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
154	20241203	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	87612120	6699	109.75	12970	13150	12960	16860	9080	12970	13078.39	7.34	0	326	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.06	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
155	20241203	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	110	2	0.85	80265480	6138	100.56	12970	13150	12960	16860	9080	12970	13076.81	7.34	0	275	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1575	13.42	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.62	11490	20240805	13.84	14000	-6.57	20240108	11490	13.84	20240805	14800	-11.62	20231219	11490	13.84	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
156	20241203	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	100	2	0.77	72794880	5566	91.19	12970	13150	12960	16860	9080	12970	13078.49	7.34	0	108	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1574	13.41	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
157	20241203	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	64189550	4908	80.41	12970	13150	12960	16860	9080	12970	13078.56	7.34	0	17	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
158	20241203	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	150	2	1.16	54244990	4148	67.96	12970	13150	12960	16860	9080	12970	13077.38	7.34	0	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
159	20241203	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	41864810	3204	52.49	12970	13150	12960	16860	9080	12970	13066.42	7.34	0	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
160	20241203	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	33474850	2563	41.99	12970	13150	12960	16860	9080	12970	13060.81	7.34	0	-19	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
161	20241203	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	30	2	0.23	363170	28	0.46	12970	13000	12960	16860	9080	12970	12970.36	7.34	0	1	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
162	20241202	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-80	5	-0.61	78902490	6104	134.30	12950	13030	12900	16960	9140	13050	12926.36	7.33	0	881	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1562	13.30	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14800	-12.36	20231219	11490	12.88	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
163	20241202	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-60	5	-0.46	77721680	6013	132.30	12950	13030	12900	16960	9140	13050	12925.61	7.33	0	930	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	14800	20231219	-12.23	11490	20240805	13.05	14000	-7.21	20240108	11490	13.05	20240805	14800	-12.23	20231219	11490	13.05	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
164	20241202	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-100	5	-0.77	71882220	5562	122.38	12950	13030	12900	16960	9140	13050	12923.81	7.33	0	860	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1560	13.28	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.50	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14800	-12.50	20231219	11490	12.71	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
165	20241202	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-140	5	-1.07	53461590	4136	91.00	12950	13030	12900	16960	9140	13050	12925.92	7.33	0	628	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	14800	20231219	-12.77	11490	20240805	12.36	14000	-7.79	20240108	11490	12.36	20240805	14800	-12.77	20231219	11490	12.36	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
166	20241202	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	26086150	2018	44.40	12950	13030	12900	16960	9140	13050	12926.73	7.33	0	240	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
167	20241202	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	24378870	1886	41.50	12950	13030	12900	16960	9140	13050	12926.23	7.33	0	231	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
168	20241202	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-120	5	-0.92	12112850	936	20.59	12950	13030	12900	16960	9140	13050	12941.08	7.33	0	111	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	14800	20231219	-12.64	11490	20240805	12.53	14000	-7.64	20240108	11490	12.53	20240805	14800	-12.64	20231219	11490	12.53	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
169	20241202	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-150	5	-1.15	2408720	186	4.09	12950	13030	12900	16960	9140	13050	12950.11	7.33	0	15	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1554	13.23	3.42	12	0.00	975.00	3776.00	14800	20231219	-12.84	11490	20240805	12.27	14000	-7.86	20240108	11490	12.27	20240805	14800	-12.84	20231219	11490	12.27	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History