KissMeData/140430/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241231	160916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
3	20241231	150905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
4	20241231	140914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
5	20241231	130916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
6	20241231	120915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
7	20241231	110914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
8	20241231	100907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
9	20241231	090915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134476430	58795	92.99	2255	2375	2225	2925	1575	2250	2287.15	2.75	14169	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	524777	N	N	N	00	N
10	20241230	160910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	120	2	5.33	134372150	58751	92.92	2255	2375	2225	2925	1575	2250	2287.15	2.67	0	14169	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	453	20.08	1.98	12	0.31	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
11	20241230	150913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2355	105	2	4.67	119260170	52339	82.78	2255	2360	2225	2925	1575	2250	2278.61	2.67	0	12262	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	450	19.96	1.97	12	0.27	118.00	1195.00	9410	20240503	-74.97	1930	20241210	22.02	9410	-74.97	20240503	1930	22.02	20241210	9410	-74.97	20240503	1930	22.02	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
12	20241230	140912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2265	15	2	0.67	81698135	36091	57.08	2255	2305	2225	2925	1575	2250	2263.67	2.67	0	4239	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	433	19.19	1.90	12	0.19	118.00	1195.00	9410	20240503	-75.93	1930	20241210	17.36	9410	-75.93	20240503	1930	17.36	20241210	9410	-75.93	20240503	1930	17.36	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
13	20241230	130913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2260	10	2	0.44	64205350	28399	44.91	2255	2305	2225	2925	1575	2250	2260.83	2.67	0	-942	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	432	19.15	1.89	12	0.15	118.00	1195.00	9410	20240503	-75.98	1930	20241210	17.10	9410	-75.98	20240503	1930	17.10	20241210	9410	-75.98	20240503	1930	17.10	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
14	20241230	120910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2290	40	2	1.78	57193240	25308	40.03	2255	2305	2225	2925	1575	2250	2259.89	2.67	0	-2629	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	437	19.41	1.92	12	0.13	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	9410	-75.66	20240503	1930	18.65	20241210	9410	-75.66	20240503	1930	18.65	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
15	20241230	110912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2270	20	2	0.89	32974245	14645	23.16	2255	2270	2225	2925	1575	2250	2251.57	2.67	0	-2219	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	434	19.24	1.90	12	0.08	118.00	1195.00	9410	20240503	-75.88	1930	20241210	17.62	9410	-75.88	20240503	1930	17.62	20241210	9410	-75.88	20240503	1930	17.62	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
16	20241230	100911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2255	5	2	0.22	21970680	9763	15.44	2255	2260	2225	2925	1575	2250	2250.40	2.67	0	-6292	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	431	19.11	1.89	12	0.05	118.00	1195.00	9410	20240503	-76.04	1930	20241210	16.84	9410	-76.04	20240503	1930	16.84	20241210	9410	-76.04	20240503	1930	16.84	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
17	20241230	090913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2255	5	2	0.22	850510	378	0.60	2255	2255	2250	2925	1575	2250	2250.03	2.67	0	-1	2370	2310	2230	2170	2090	2340	2200	19	675	100	1390	5	1	19102219	431	19.11	1.89	12	0.00	118.00	1195.00	9410	20240503	-76.04	1930	20241210	16.84	9410	-76.04	20240503	1930	16.84	20241210	9410	-76.04	20240503	1930	16.84	20241210	1.83	N	140430	100	19 억	510608	N	N	N	00	N
18	20241227	160909	57	100.00	KOSDAQ			N	N	N	N	N	2250	35	2	1.58	139962135	63224	116.06	2155	2290	2150	2875	1555	2215	2213.60	2.59	0	15867	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	430	19.07	1.88	12	0.33	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	9410	-76.09	20240503	1930	16.58	20241210	9410	-76.09	20240503	1930	16.58	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
19	20241227	150908	57	100.00	KOSDAQ			N	N	N	N	N	2245	30	2	1.35	128128510	57977	106.43	2155	2290	2150	2875	1555	2215	2209.99	2.59	0	12382	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	429	19.03	1.88	12	0.30	118.00	1195.00	9410	20240503	-76.14	1930	20241210	16.32	9410	-76.14	20240503	1930	16.32	20241210	9410	-76.14	20240503	1930	16.32	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
20	20241227	140909	57	100.00	KOSDAQ			N	N	N	N	N	2235	20	2	0.90	116169980	52642	96.64	2155	2290	2150	2875	1555	2215	2206.79	2.59	0	9463	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	427	18.94	1.87	12	0.28	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	9410	-76.25	20240503	1930	15.80	20241210	9410	-76.25	20240503	1930	15.80	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
21	20241227	130908	57	100.00	KOSDAQ			N	N	N	N	N	2200	-15	5	-0.68	83919640	38375	70.45	2155	2265	2150	2875	1555	2215	2186.83	2.59	0	6355	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	420	18.64	1.84	12	0.20	118.00	1195.00	9410	20240503	-76.62	1930	20241210	13.99	9410	-76.62	20240503	1930	13.99	20241210	9410	-76.62	20240503	1930	13.99	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
22	20241227	120910	57	100.00	KOSDAQ			N	N	N	N	N	2200	-15	5	-0.68	65643760	29982	55.04	2155	2265	2150	2875	1555	2215	2189.44	2.59	0	3023	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	420	18.64	1.84	12	0.16	118.00	1195.00	9410	20240503	-76.62	1930	20241210	13.99	9410	-76.62	20240503	1930	13.99	20241210	9410	-76.62	20240503	1930	13.99	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
23	20241227	110907	57	100.00	KOSDAQ			N	N	N	N	N	2195	-20	5	-0.90	41720560	18939	34.77	2155	2265	2155	2875	1555	2215	2202.89	2.59	0	1554	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	419	18.60	1.84	12	0.10	118.00	1195.00	9410	20240503	-76.67	1930	20241210	13.73	9410	-76.67	20240503	1930	13.73	20241210	9410	-76.67	20240503	1930	13.73	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
24	20241227	100906	57	100.00	KOSDAQ			N	N	N	N	N	2230	15	2	0.68	29282735	13325	24.46	2155	2265	2155	2875	1555	2215	2197.58	2.59	0	1117	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	426	18.90	1.87	12	0.07	118.00	1195.00	9410	20240503	-76.30	1930	20241210	15.54	9410	-76.30	20240503	1930	15.54	20241210	9410	-76.30	20240503	1930	15.54	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
25	20241227	090911	57	100.00	KOSDAQ			N	N	N	N	N	2215	0	3	0.00	14462835	6647	12.20	2155	2230	2155	2875	1555	2215	2175.84	2.59	0	2302	2368	2291	2213	2136	2058	2252	2097	19	660	100	1370	5	1	19102219	423	18.77	1.85	12	0.03	118.00	1195.00	9410	20240503	-76.46	1930	20241210	14.77	9410	-76.46	20240503	1930	14.77	20241210	9410	-76.46	20240503	1930	14.77	20241210	1.84	N	140430	100	19 억	494685	N	N	N	00	N
26	20241226	160903	57	100.00	KOSDAQ			N	N	N	N	N	2215	-40	5	-1.77	121512610	54465	167.77	2230	2290	2135	2930	1580	2255	2231.04	2.49	0	18415	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	423	18.77	1.85	12	0.29	118.00	1195.00	9410	20240503	-76.46	1930	20241210	14.77	9410	-76.46	20240503	1930	14.77	20241210	9410	-76.46	20240503	1930	14.77	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
27	20241226	150859	57	100.00	KOSDAQ			N	N	N	N	N	2220	-35	5	-1.55	109718420	49126	151.32	2230	2290	2135	2930	1580	2255	2233.41	2.49	0	14624	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	424	18.81	1.86	12	0.26	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	9410	-76.41	20240503	1930	15.03	20241210	9410	-76.41	20240503	1930	15.03	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
28	20241226	140900	57	100.00	KOSDAQ			N	N	N	N	N	2220	-35	5	-1.55	95317135	42629	131.31	2230	2290	2135	2930	1580	2255	2235.97	2.49	0	12233	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	424	18.81	1.86	12	0.22	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	9410	-76.41	20240503	1930	15.03	20241210	9410	-76.41	20240503	1930	15.03	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
29	20241226	130901	57	100.00	KOSDAQ			N	N	N	N	N	2240	-15	5	-0.67	78680960	35218	108.48	2230	2290	2135	2930	1580	2255	2234.11	2.49	0	11962	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	428	18.98	1.87	12	0.18	118.00	1195.00	9410	20240503	-76.20	1930	20241210	16.06	9410	-76.20	20240503	1930	16.06	20241210	9410	-76.20	20240503	1930	16.06	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
30	20241226	120859	57	100.00	KOSDAQ			N	N	N	N	N	2235	-20	5	-0.89	64791415	29038	89.45	2230	2290	2135	2930	1580	2255	2231.26	2.49	0	8360	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	427	18.94	1.87	12	0.15	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	9410	-76.25	20240503	1930	15.80	20241210	9410	-76.25	20240503	1930	15.80	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
31	20241226	110858	57	100.00	KOSDAQ			N	N	N	N	N	2240	-15	5	-0.67	56983200	25549	78.70	2230	2290	2135	2930	1580	2255	2230.35	2.49	0	5404	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	428	18.98	1.87	12	0.13	118.00	1195.00	9410	20240503	-76.20	1930	20241210	16.06	9410	-76.20	20240503	1930	16.06	20241210	9410	-76.20	20240503	1930	16.06	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
32	20241226	100900	57	100.00	KOSDAQ			N	N	N	N	N	2260	5	2	0.22	15298895	6780	20.88	2230	2290	2230	2930	1580	2255	2256.47	2.49	0	-197	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	432	19.15	1.89	12	0.04	118.00	1195.00	9410	20240503	-75.98	1930	20241210	17.10	9410	-75.98	20240503	1930	17.10	20241210	9410	-75.98	20240503	1930	17.10	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
33	20241226	090901	57	100.00	KOSDAQ			N	N	N	N	N	2250	-5	5	-0.22	7001775	3124	9.62	2230	2270	2230	2930	1580	2255	2241.29	2.49	0	-81	2351	2302	2276	2227	2201	2290	2215	19	675	100	1390	5	1	19102219	430	19.07	1.88	12	0.02	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	9410	-76.09	20240503	1930	16.58	20241210	9410	-76.09	20240503	1930	16.58	20241210	1.88	N	140430	100	19 억	476272	N	N	N	00	N
34	20241224	160900	57	100.00	KOSDAQ			N	N	N	N	N	2255	-75	5	-3.22	72666865	31816	53.91	2310	2325	2250	3025	1635	2330	2283.98	2.49	0	400	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	431	19.11	1.89	12	0.17	118.00	1195.00	9410	20240503	-76.04	1930	20241210	16.84	9410	-76.04	20240503	1930	16.84	20241210	9410	-76.04	20240503	1930	16.84	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
35	20241224	150859	57	100.00	KOSDAQ			N	N	N	N	N	2270	-60	5	-2.58	63679220	27841	47.17	2310	2325	2250	3025	1635	2330	2287.25	2.49	0	-454	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	434	19.24	1.90	12	0.15	118.00	1195.00	9410	20240503	-75.88	1930	20241210	17.62	9410	-75.88	20240503	1930	17.62	20241210	9410	-75.88	20240503	1930	17.62	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
36	20241224	140857	57	100.00	KOSDAQ			N	N	N	N	N	2280	-50	5	-2.15	53905300	23542	39.89	2310	2325	2250	3025	1635	2330	2289.75	2.49	0	857	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	436	19.32	1.91	12	0.12	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	9410	-75.77	20240503	1930	18.13	20241210	9410	-75.77	20240503	1930	18.13	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
37	20241224	130900	57	100.00	KOSDAQ			N	N	N	N	N	2290	-40	5	-1.72	39638605	17254	29.23	2310	2325	2270	3025	1635	2330	2297.36	2.49	0	-478	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	437	19.41	1.92	12	0.09	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	9410	-75.66	20240503	1930	18.65	20241210	9410	-75.66	20240503	1930	18.65	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
38	20241224	120858	57	100.00	KOSDAQ			N	N	N	N	N	2290	-40	5	-1.72	34975895	15206	25.76	2310	2325	2270	3025	1635	2330	2300.14	2.49	0	-834	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	437	19.41	1.92	12	0.08	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	9410	-75.66	20240503	1930	18.65	20241210	9410	-75.66	20240503	1930	18.65	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
39	20241224	110901	57	100.00	KOSDAQ			N	N	N	N	N	2280	-50	5	-2.15	32268010	14018	23.75	2310	2325	2270	3025	1635	2330	2301.90	2.49	0	116	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	436	19.32	1.91	12	0.07	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	9410	-75.77	20240503	1930	18.13	20241210	9410	-75.77	20240503	1930	18.13	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
40	20241224	100859	57	100.00	KOSDAQ			N	N	N	N	N	2300	-30	5	-1.29	23066330	9994	16.93	2310	2325	2290	3025	1635	2330	2308.02	2.49	0	399	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	439	19.49	1.92	12	0.05	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	9410	-75.56	20240503	1930	19.17	20241210	9410	-75.56	20240503	1930	19.17	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
41	20241224	090903	57	100.00	KOSDAQ			N	N	N	N	N	2320	-10	5	-0.43	5521880	2386	4.04	2310	2325	2300	3025	1635	2330	2314.28	2.49	0	1153	2393	2361	2308	2276	2223	2377	2292	19	695	100	1440	5	1	19102219	443	19.66	1.94	12	0.01	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.78	N	140430	100	19 억	475598	N	N	N	00	N
42	20241223	160852	57	100.00	KOSDAQ			N	N	N	N	N	2330	80	2	3.56	136391360	58897	28.63	2255	2340	2255	2925	1575	2250	2315.78	2.30	0	36704	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	445	19.75	1.95	12	0.31	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	9410	-75.24	20240503	1930	20.73	20241210	9410	-75.24	20240503	1930	20.73	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
43	20241223	150857	57	100.00	KOSDAQ			N	N	N	N	N	2330	80	2	3.56	126393950	54608	26.54	2255	2340	2255	2925	1575	2250	2314.59	2.30	0	33778	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	445	19.75	1.95	12	0.29	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	9410	-75.24	20240503	1930	20.73	20241210	9410	-75.24	20240503	1930	20.73	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
44	20241223	140852	57	100.00	KOSDAQ			N	N	N	N	N	2315	65	2	2.89	89207320	38604	18.76	2255	2340	2255	2925	1575	2250	2310.86	2.30	0	26327	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	442	19.62	1.94	12	0.20	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
45	20241223	130851	57	100.00	KOSDAQ			N	N	N	N	N	2305	55	2	2.44	67038570	29015	14.10	2255	2340	2255	2925	1575	2250	2310.52	2.30	0	17984	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	440	19.53	1.93	12	0.15	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	9410	-75.50	20240503	1930	19.43	20241210	9410	-75.50	20240503	1930	19.43	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
46	20241223	120853	57	100.00	KOSDAQ			N	N	N	N	N	2305	55	2	2.44	47374565	20471	9.95	2255	2340	2255	2925	1575	2250	2314.29	2.30	0	14150	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	440	19.53	1.93	12	0.11	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	9410	-75.50	20240503	1930	19.43	20241210	9410	-75.50	20240503	1930	19.43	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
47	20241223	110852	57	100.00	KOSDAQ			N	N	N	N	N	2310	60	2	2.67	38956355	16826	8.18	2255	2340	2255	2925	1575	2250	2315.33	2.30	0	12221	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	441	19.58	1.93	12	0.09	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	9410	-75.45	20240503	1930	19.69	20241210	9410	-75.45	20240503	1930	19.69	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
48	20241223	100847	57	100.00	KOSDAQ			N	N	N	N	N	2315	65	2	2.89	34047300	14710	7.15	2255	2340	2255	2925	1575	2250	2314.66	2.30	0	11373	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	442	19.62	1.94	12	0.08	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
49	20241223	090850	57	100.00	KOSDAQ			N	N	N	N	N	2325	75	2	3.33	19934865	8610	4.18	2255	2340	2255	2925	1575	2250	2315.47	2.30	0	7250	2556	2402	2326	2172	2096	2365	2135	19	675	100	1390	5	1	19102219	444	19.70	1.95	12	0.05	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	9410	-75.29	20240503	1930	20.47	20241210	9410	-75.29	20240503	1930	20.47	20241210	1.76	N	140430	100	19 억	439463	N	N	N	00	N
50	20241220	160847	57	100.00	KOSDAQ			N	N	N	N	N	2250	-120	5	-5.06	483615740	205338	377.27	2400	2480	2250	3080	1660	2370	2355.23	2.50	0	-37417	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	430	19.07	1.88	12	1.07	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	9410	-76.09	20240503	1930	16.58	20241210	9410	-76.09	20240503	1930	16.58	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
51	20241220	150850	57	100.00	KOSDAQ			N	N	N	N	N	2310	-60	5	-2.53	448884505	190076	349.23	2400	2480	2280	3080	1660	2370	2361.61	2.50	0	-36396	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	441	19.58	1.93	12	1.00	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	9410	-75.45	20240503	1930	19.69	20241210	9410	-75.45	20240503	1930	19.69	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
52	20241220	140848	57	100.00	KOSDAQ			N	N	N	N	N	2320	-50	5	-2.11	419220490	177213	325.60	2400	2480	2280	3080	1660	2370	2365.63	2.50	0	-36888	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	443	19.66	1.94	12	0.93	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
53	20241220	130848	57	100.00	KOSDAQ			N	N	N	N	N	2340	-30	5	-1.27	390351040	164824	302.83	2400	2480	2280	3080	1660	2370	2368.29	2.50	0	-42799	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	447	19.83	1.96	12	0.86	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	9410	-75.13	20240503	1930	21.24	20241210	9410	-75.13	20240503	1930	21.24	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
54	20241220	120847	57	100.00	KOSDAQ			N	N	N	N	N	2300	-70	5	-2.95	381412810	160974	295.76	2400	2480	2280	3080	1660	2370	2369.41	2.50	0	-44577	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	439	19.49	1.92	12	0.84	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	9410	-75.56	20240503	1930	19.17	20241210	9410	-75.56	20240503	1930	19.17	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
55	20241220	110846	57	100.00	KOSDAQ			N	N	N	N	N	2295	-75	5	-3.16	348963595	146850	269.81	2400	2480	2280	3080	1660	2370	2376.33	2.50	0	-34838	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	438	19.45	1.92	12	0.77	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	9410	-75.61	20240503	1930	18.91	20241210	9410	-75.61	20240503	1930	18.91	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
56	20241220	100848	57	100.00	KOSDAQ			N	N	N	N	N	2320	-50	5	-2.11	39996885	17032	31.29	2400	2400	2315	3080	1660	2370	2348.34	2.50	0	-6935	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	443	19.66	1.94	12	0.09	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
57	20241220	090849	57	100.00	KOSDAQ			N	N	N	N	N	2320	-50	5	-2.11	11759165	4987	9.16	2400	2400	2320	3080	1660	2370	2357.96	2.50	0	-3042	2453	2411	2363	2321	2273	2432	2342	19	710	100	1460	5	1	19102219	443	19.66	1.94	12	0.03	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.76	N	140430	100	19 억	476958	N	N	N	00	N
58	20241219	160845	57	100.00	KOSDAQ			N	N	N	N	N	2370	-50	5	-2.07	126839895	53898	70.39	2315	2405	2315	3145	1695	2420	2353.33	2.47	0	4755	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	453	20.08	1.98	12	0.28	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
59	20241219	150843	57	100.00	KOSDAQ			N	N	N	N	N	2375	-45	5	-1.86	114846290	48853	63.80	2315	2405	2315	3145	1695	2420	2350.85	2.47	0	3086	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	454	20.13	1.99	12	0.26	118.00	1195.00	9410	20240503	-74.76	1930	20241210	23.06	9410	-74.76	20240503	1930	23.06	20241210	9410	-74.76	20240503	1930	23.06	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
60	20241219	140845	57	100.00	KOSDAQ			N	N	N	N	N	2390	-30	5	-1.24	96306395	41077	53.64	2315	2400	2315	3145	1695	2420	2344.53	2.47	0	1172	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	457	20.25	2.00	12	0.22	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	9410	-74.60	20240503	1930	23.83	20241210	9410	-74.60	20240503	1930	23.83	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
61	20241219	130843	57	100.00	KOSDAQ			N	N	N	N	N	2320	-100	5	-4.13	81172570	34677	45.29	2315	2400	2315	3145	1695	2420	2340.82	2.47	0	-1644	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	443	19.66	1.94	12	0.18	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
62	20241219	120846	57	100.00	KOSDAQ			N	N	N	N	N	2365	-55	5	-2.27	48521130	20656	26.98	2315	2400	2315	3145	1695	2420	2349.01	2.47	0	-1579	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	452	20.04	1.98	12	0.11	118.00	1195.00	9410	20240503	-74.87	1930	20241210	22.54	9410	-74.87	20240503	1930	22.54	20241210	9410	-74.87	20240503	1930	22.54	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
63	20241219	110844	57	100.00	KOSDAQ			N	N	N	N	N	2375	-45	5	-1.86	42766000	18211	23.78	2315	2400	2315	3145	1695	2420	2348.36	2.47	0	-632	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	454	20.13	1.99	12	0.10	118.00	1195.00	9410	20240503	-74.76	1930	20241210	23.06	9410	-74.76	20240503	1930	23.06	20241210	9410	-74.76	20240503	1930	23.06	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
64	20241219	100835	57	100.00	KOSDAQ			N	N	N	N	N	2380	-40	5	-1.65	35968970	15327	20.02	2315	2400	2315	3145	1695	2420	2346.77	2.47	0	-348	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	455	20.17	1.99	12	0.08	118.00	1195.00	9410	20240503	-74.71	1930	20241210	23.32	9410	-74.71	20240503	1930	23.32	20241210	9410	-74.71	20240503	1930	23.32	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
65	20241219	090846	57	100.00	KOSDAQ			N	N	N	N	N	2325	-95	5	-3.93	14259970	6137	8.01	2315	2370	2315	3145	1695	2420	2323.61	2.47	0	2682	2520	2470	2390	2340	2260	2495	2365	19	725	100	1500	5	1	19102219	444	19.70	1.95	12	0.03	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	9410	-75.29	20240503	1930	20.47	20241210	9410	-75.29	20240503	1930	20.47	20241210	1.72	N	140430	100	19 억	472203	N	N	N	00	N
66	20241218	160840	57	100.00	KOSDAQ			N	N	N	N	N	2420	30	2	1.26	180143055	76062	36.00	2370	2440	2310	3105	1675	2390	2368.37	2.42	0	10272	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	462	20.51	2.03	12	0.40	118.00	1195.00	9410	20240503	-74.28	1930	20241210	25.39	9410	-74.28	20240503	1930	25.39	20241210	9410	-74.28	20240503	1930	25.39	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
67	20241218	150844	57	100.00	KOSDAQ			N	N	N	N	N	2415	25	2	1.05	145143880	61605	29.16	2370	2415	2310	3105	1675	2390	2356.04	2.42	0	11392	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	461	20.47	2.02	12	0.32	118.00	1195.00	9410	20240503	-74.34	1930	20241210	25.13	9410	-74.34	20240503	1930	25.13	20241210	9410	-74.34	20240503	1930	25.13	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
68	20241218	140842	57	100.00	KOSDAQ			N	N	N	N	N	2415	25	2	1.05	116507610	49667	23.51	2370	2415	2310	3105	1675	2390	2345.78	2.42	0	8883	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	461	20.47	2.02	12	0.26	118.00	1195.00	9410	20240503	-74.34	1930	20241210	25.13	9410	-74.34	20240503	1930	25.13	20241210	9410	-74.34	20240503	1930	25.13	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
69	20241218	130844	57	100.00	KOSDAQ			N	N	N	N	N	2320	-70	5	-2.93	95767980	40984	19.40	2370	2405	2310	3105	1675	2390	2336.72	2.42	0	4429	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	443	19.66	1.94	12	0.21	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
70	20241218	120835	57	100.00	KOSDAQ			N	N	N	N	N	2335	-55	5	-2.30	55560075	23653	11.19	2370	2405	2315	3105	1675	2390	2348.97	2.42	0	-1243	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	446	19.79	1.95	12	0.12	118.00	1195.00	9410	20240503	-75.19	1930	20241210	20.98	9410	-75.19	20240503	1930	20.98	20241210	9410	-75.19	20240503	1930	20.98	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
71	20241218	110843	57	100.00	KOSDAQ			N	N	N	N	N	2330	-60	5	-2.51	45808905	19465	9.21	2370	2405	2315	3105	1675	2390	2353.40	2.42	0	-1034	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	445	19.75	1.95	12	0.10	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	9410	-75.24	20240503	1930	20.73	20241210	9410	-75.24	20240503	1930	20.73	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
72	20241218	100843	57	100.00	KOSDAQ			N	N	N	N	N	2360	-30	5	-1.26	34024205	14410	6.82	2370	2405	2315	3105	1675	2390	2361.15	2.42	0	-1835	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	451	20.00	1.97	12	0.08	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	9410	-74.92	20240503	1930	22.28	20241210	9410	-74.92	20240503	1930	22.28	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
73	20241218	090846	57	100.00	KOSDAQ			N	N	N	N	N	2370	-20	5	-0.84	6933165	2925	1.38	2370	2380	2365	3105	1675	2390	2370.31	2.42	0	377	2626	2507	2401	2282	2176	2567	2342	19	715	100	1480	5	1	19102219	453	20.08	1.98	12	0.02	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	9410	-74.81	20240503	1930	22.80	20241210	9410	-74.81	20240503	1930	22.80	20241210	1.72	N	140430	100	19 억	461931	N	N	N	00	N
74	20241217	160839	57	100.00	KOSDAQ			N	N	N	N	N	2390	75	2	3.24	505964765	210793	477.24	2350	2520	2295	3005	1625	2315	2400.29	2.54	0	-22700	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	457	20.25	2.00	12	1.10	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	9410	-74.60	20240503	1930	23.83	20241210	9410	-74.60	20240503	1930	23.83	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
75	20241217	150842	57	100.00	KOSDAQ			N	N	N	N	N	2390	75	2	3.24	473318075	197128	446.30	2350	2520	2295	3005	1625	2315	2401.07	2.54	0	-26077	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	457	20.25	2.00	12	1.03	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	9410	-74.60	20240503	1930	23.83	20241210	9410	-74.60	20240503	1930	23.83	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
76	20241217	140834	57	100.00	KOSDAQ			N	N	N	N	N	2360	45	2	1.94	433221410	180196	407.97	2350	2520	2295	3005	1625	2315	2404.17	2.54	0	-30017	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	451	20.00	1.97	12	0.94	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	9410	-74.92	20240503	1930	22.28	20241210	9410	-74.92	20240503	1930	22.28	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
77	20241217	130830	57	100.00	KOSDAQ			N	N	N	N	N	2320	5	2	0.22	361986335	150240	340.15	2350	2520	2295	3005	1625	2315	2409.39	2.54	0	-33696	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	443	19.66	1.94	12	0.79	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	9410	-75.35	20240503	1930	20.21	20241210	9410	-75.35	20240503	1930	20.21	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
78	20241217	120818	57	100.00	KOSDAQ			N	N	N	N	N	2310	-5	5	-0.22	346117085	143420	324.71	2350	2520	2295	3005	1625	2315	2413.31	2.54	0	-30682	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	441	19.58	1.93	12	0.75	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	9410	-75.45	20240503	1930	19.69	20241210	9410	-75.45	20240503	1930	19.69	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
79	20241217	110822	57	100.00	KOSDAQ			N	N	N	N	N	2340	25	2	1.08	321238885	132662	300.35	2350	2520	2315	3005	1625	2315	2421.48	2.54	0	-28772	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	447	19.83	1.96	12	0.69	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	9410	-75.13	20240503	1930	21.24	20241210	9410	-75.13	20240503	1930	21.24	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
80	20241217	100832	57	100.00	KOSDAQ			N	N	N	N	N	2365	50	2	2.16	275975830	113295	256.50	2350	2520	2315	3005	1625	2315	2435.90	2.54	0	-17042	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	452	20.04	1.98	12	0.59	118.00	1195.00	9410	20240503	-74.87	1930	20241210	22.54	9410	-74.87	20240503	1930	22.54	20241210	9410	-74.87	20240503	1930	22.54	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
81	20241217	090840	57	100.00	KOSDAQ			N	N	N	N	N	2350	35	2	1.51	10578845	4511	10.21	2350	2370	2315	3005	1625	2315	2345.12	2.54	0	-1914	2418	2366	2333	2281	2248	2392	2307	19	690	100	1430	5	1	19102219	449	19.92	1.97	12	0.02	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	9410	-75.03	20240503	1930	21.76	20241210	9410	-75.03	20240503	1930	21.76	20241210	1.73	N	140430	100	19 억	485249	N	N	N	00	N
82	20241216	160831	57	100.00	KOSDAQ			N	N	N	N	N	2315	20	2	0.87	102886045	44040	71.97	2305	2385	2300	2980	1610	2295	2336.20	2.50	0	6795	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	442	19.62	1.94	12	0.23	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
83	20241216	150841	57	100.00	KOSDAQ			N	N	N	N	N	2305	10	2	0.44	98799045	42278	69.10	2305	2385	2300	2980	1610	2295	2336.89	2.50	0	6878	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	440	19.53	1.93	12	0.22	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	9410	-75.50	20240503	1930	19.43	20241210	9410	-75.50	20240503	1930	19.43	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
84	20241216	140839	57	100.00	KOSDAQ			N	N	N	N	N	2315	20	2	0.87	70197175	29894	48.86	2305	2385	2305	2980	1610	2295	2348.21	2.50	0	6012	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	442	19.62	1.94	12	0.16	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
85	20241216	130841	57	100.00	KOSDAQ			N	N	N	N	N	2340	45	2	1.96	64229445	27329	44.66	2305	2385	2305	2980	1610	2295	2350.24	2.50	0	5245	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	447	19.83	1.96	12	0.14	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	9410	-75.13	20240503	1930	21.24	20241210	9410	-75.13	20240503	1930	21.24	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
86	20241216	120840	57	100.00	KOSDAQ			N	N	N	N	N	2340	45	2	1.96	54093840	22993	37.58	2305	2385	2305	2980	1610	2295	2352.63	2.50	0	4785	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	447	19.83	1.96	12	0.12	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	9410	-75.13	20240503	1930	21.24	20241210	9410	-75.13	20240503	1930	21.24	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
87	20241216	110839	57	100.00	KOSDAQ			N	N	N	N	N	2355	60	2	2.61	44964795	19106	31.23	2305	2385	2305	2980	1610	2295	2353.45	2.50	0	3657	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	450	19.96	1.97	12	0.10	118.00	1195.00	9410	20240503	-74.97	1930	20241210	22.02	9410	-74.97	20240503	1930	22.02	20241210	9410	-74.97	20240503	1930	22.02	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
88	20241216	100840	57	100.00	KOSDAQ			N	N	N	N	N	2350	55	2	2.40	34833445	14813	24.21	2305	2385	2305	2980	1610	2295	2351.56	2.50	0	3789	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	449	19.92	1.97	12	0.08	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	9410	-75.03	20240503	1930	21.76	20241210	9410	-75.03	20240503	1930	21.76	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
89	20241216	090840	57	100.00	KOSDAQ			N	N	N	N	N	2315	20	2	0.87	4399695	1901	3.11	2305	2380	2305	2980	1610	2295	2314.44	2.50	0	-815	2385	2340	2285	2240	2185	2362	2262	19	685	100	1420	5	1	19102219	442	19.62	1.94	12	0.01	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.73	N	140430	100	19 억	478454	N	N	N	00	N
90	20241213	160833	57	100.00	KOSDAQ			N	N	N	N	N	2295	15	2	0.66	139481860	61177	91.02	2230	2330	2230	2960	1600	2280	2279.97	2.45	0	9985	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	438	19.45	1.92	12	0.32	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	9410	-75.61	20240503	1930	18.91	20241210	9410	-75.61	20240503	1930	18.91	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
91	20241213	150837	57	100.00	KOSDAQ			N	N	N	N	N	2315	35	2	1.54	130938220	57468	85.50	2230	2330	2230	2960	1600	2280	2278.45	2.45	0	9952	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	442	19.62	1.94	12	0.30	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	9410	-75.40	20240503	1930	19.95	20241210	9410	-75.40	20240503	1930	19.95	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
92	20241213	140838	57	100.00	KOSDAQ			N	N	N	N	N	2325	45	2	1.97	116321980	51163	76.12	2230	2330	2230	2960	1600	2280	2273.56	2.45	0	8887	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	444	19.70	1.95	12	0.27	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	9410	-75.29	20240503	1930	20.47	20241210	9410	-75.29	20240503	1930	20.47	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
93	20241213	130838	57	100.00	KOSDAQ			N	N	N	N	N	2305	25	2	1.10	106840905	47068	70.03	2230	2330	2230	2960	1600	2280	2269.93	2.45	0	6968	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	440	19.53	1.93	12	0.25	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	9410	-75.50	20240503	1930	19.43	20241210	9410	-75.50	20240503	1930	19.43	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
94	20241213	120839	57	100.00	KOSDAQ			N	N	N	N	N	2310	30	2	1.32	96464935	42540	63.29	2230	2330	2230	2960	1600	2280	2267.63	2.45	0	4994	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	441	19.58	1.93	12	0.22	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	9410	-75.45	20240503	1930	19.69	20241210	9410	-75.45	20240503	1930	19.69	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
95	20241213	110836	57	100.00	KOSDAQ			N	N	N	N	N	2300	20	2	0.88	80378705	35555	52.90	2230	2300	2230	2960	1600	2280	2260.69	2.45	0	3699	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	439	19.49	1.92	12	0.19	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	9410	-75.56	20240503	1930	19.17	20241210	9410	-75.56	20240503	1930	19.17	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
96	20241213	100828	57	100.00	KOSDAQ			N	N	N	N	N	2290	10	2	0.44	56178485	24913	37.06	2230	2300	2230	2960	1600	2280	2254.99	2.45	0	2637	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	437	19.41	1.92	12	0.13	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	9410	-75.66	20240503	1930	18.65	20241210	9410	-75.66	20240503	1930	18.65	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
97	20241213	090838	57	100.00	KOSDAQ			N	N	N	N	N	2275	-5	5	-0.22	31948395	14276	21.24	2230	2275	2230	2960	1600	2280	2237.91	2.45	0	3377	2403	2341	2293	2231	2183	2317	2207	19	680	100	1410	5	1	19102219	435	19.28	1.90	12	0.07	118.00	1195.00	9410	20240503	-75.82	1930	20241210	17.88	9410	-75.82	20240503	1930	17.88	20241210	9410	-75.82	20240503	1930	17.88	20241210	1.91	N	140430	100	19 억	467469	N	N	N	00	N
98	20241212	160838	57	100.00	KOSDAQ			N	N	N	N	N	2280	-85	5	-3.59	154500470	67201	28.50	2335	2355	2245	3070	1660	2365	2299.24	2.50	0	-9258	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	436	19.32	1.91	12	0.35	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	9410	-75.77	20240503	1930	18.13	20241210	9410	-75.77	20240503	1930	18.13	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
99	20241212	150832	57	100.00	KOSDAQ			N	N	N	N	N	2285	-80	5	-3.38	143497580	62380	26.45	2335	2355	2245	3070	1660	2365	2300.38	2.50	0	-10127	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	436	19.36	1.91	12	0.33	118.00	1195.00	9410	20240503	-75.72	1930	20241210	18.39	9410	-75.72	20240503	1930	18.39	20241210	9410	-75.72	20240503	1930	18.39	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
100	20241212	140831	57	100.00	KOSDAQ			N	N	N	N	N	2275	-90	5	-3.81	133936340	58169	24.67	2335	2355	2245	3070	1660	2365	2302.54	2.50	0	-9968	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	435	19.28	1.90	12	0.30	118.00	1195.00	9410	20240503	-75.82	1930	20241210	17.88	9410	-75.82	20240503	1930	17.88	20241210	9410	-75.82	20240503	1930	17.88	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
101	20241212	130821	57	100.00	KOSDAQ			N	N	N	N	N	2250	-115	5	-4.86	129564020	56236	23.85	2335	2355	2245	3070	1660	2365	2303.93	2.50	0	-9088	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	430	19.07	1.88	12	0.29	118.00	1195.00	9410	20240503	-76.09	1930	20241210	16.58	9410	-76.09	20240503	1930	16.58	20241210	9410	-76.09	20240503	1930	16.58	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
102	20241212	120815	57	100.00	KOSDAQ			N	N	N	N	N	2255	-110	5	-4.65	120968470	52421	22.23	2335	2355	2255	3070	1660	2365	2307.63	2.50	0	-6369	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	431	19.11	1.89	12	0.27	118.00	1195.00	9410	20240503	-76.04	1930	20241210	16.84	9410	-76.04	20240503	1930	16.84	20241210	9410	-76.04	20240503	1930	16.84	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
103	20241212	110827	57	100.00	KOSDAQ			N	N	N	N	N	2280	-85	5	-3.59	95127955	41022	17.40	2335	2355	2265	3070	1660	2365	2318.95	2.50	0	-3905	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	436	19.32	1.91	12	0.21	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	9410	-75.77	20240503	1930	18.13	20241210	9410	-75.77	20240503	1930	18.13	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
104	20241212	100825	57	100.00	KOSDAQ			N	N	N	N	N	2300	-65	5	-2.75	75817690	32535	13.80	2335	2355	2275	3070	1660	2365	2330.34	2.50	0	-5822	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	439	19.49	1.92	12	0.17	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	9410	-75.56	20240503	1930	19.17	20241210	9410	-75.56	20240503	1930	19.17	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
105	20241212	090832	57	100.00	KOSDAQ			N	N	N	N	N	2330	-35	5	-1.48	14191055	6067	2.57	2335	2350	2330	3070	1660	2365	2339.06	2.50	0	-1028	2595	2480	2285	2170	1975	2537	2227	19	705	100	1460	5	1	19102219	445	19.75	1.95	12	0.03	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	9410	-75.24	20240503	1930	20.73	20241210	9410	-75.24	20240503	1930	20.73	20241210	2.10	N	140430	100	19 억	476848	N	N	N	00	N
106	20241211	160824	57	100.00	KOSDAQ			N	N	N	N	N	2365	225	2	10.51	547918740	235814	110.87	2090	2400	2090	2780	1500	2140	2323.52	2.09	0	77469	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	452	20.04	1.98	12	1.23	118.00	1195.00	9410	20240503	-74.87	1930	20241210	22.54	9410	-74.87	20240503	1930	22.54	20241210	9410	-74.87	20240503	1930	22.54	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
107	20241211	150800	57	100.00	KOSDAQ			N	N	N	N	N	2350	210	2	9.81	507140565	218685	102.82	2090	2395	2090	2780	1500	2140	2319.05	2.09	0	72055	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	449	19.92	1.97	12	1.14	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	9410	-75.03	20240503	1930	21.76	20241210	9410	-75.03	20240503	1930	21.76	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
108	20241211	140831	57	100.00	KOSDAQ			N	N	N	N	N	2360	220	2	10.28	423706280	183566	86.31	2090	2385	2090	2780	1500	2140	2308.20	2.09	0	66886	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	451	20.00	1.97	12	0.96	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	9410	-74.92	20240503	1930	22.28	20241210	9410	-74.92	20240503	1930	22.28	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
109	20241211	130833	57	100.00	KOSDAQ			N	N	N	N	N	2375	235	2	10.98	360803550	156706	73.68	2090	2385	2090	2780	1500	2140	2302.42	2.09	0	54391	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	454	20.13	1.99	12	0.82	118.00	1195.00	9410	20240503	-74.76	1930	20241210	23.06	9410	-74.76	20240503	1930	23.06	20241210	9410	-74.76	20240503	1930	23.06	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
110	20241211	120835	57	100.00	KOSDAQ			N	N	N	N	N	2340	200	2	9.35	290392895	126875	59.65	2090	2350	2090	2780	1500	2140	2288.81	2.09	0	50001	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	447	19.83	1.96	12	0.66	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	9410	-75.13	20240503	1930	21.24	20241210	9410	-75.13	20240503	1930	21.24	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
111	20241211	110830	57	100.00	KOSDAQ			N	N	N	N	N	2280	140	2	6.54	253099665	110792	52.09	2090	2350	2090	2780	1500	2140	2284.46	2.09	0	38880	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	436	19.32	1.91	12	0.58	118.00	1195.00	9410	20240503	-75.77	1930	20241210	18.13	9410	-75.77	20240503	1930	18.13	20241210	9410	-75.77	20240503	1930	18.13	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
112	20241211	100833	57	100.00	KOSDAQ			N	N	N	N	N	2275	135	2	6.31	164329570	72544	34.11	2090	2310	2090	2780	1500	2140	2265.24	2.09	0	24639	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	435	19.28	1.90	12	0.38	118.00	1195.00	9410	20240503	-75.82	1930	20241210	17.88	9410	-75.82	20240503	1930	17.88	20241210	9410	-75.82	20240503	1930	17.88	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
113	20241211	090836	57	100.00	KOSDAQ			N	N	N	N	N	2165	25	2	1.17	5738595	2672	1.26	2090	2170	2090	2780	1500	2140	2147.68	2.09	0	1214	2280	2210	2070	2000	1860	2245	2035	19	640	100	1320	5	1	19102219	414	18.35	1.81	12	0.01	118.00	1195.00	9410	20240503	-76.99	1930	20241210	12.18	9410	-76.99	20240503	1930	12.18	20241210	9410	-76.99	20240503	1930	12.18	20241210	2.29	N	140430	100	19 억	399922	N	N	N	00	N
114	20241210	160826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2140	200	2	10.31	434170822	211756	92.20	1930	2140	1930	2520	1358	1940	2050.27	1.48	0	117162	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	409	18.14	1.79	12	1.11	118.00	1195.00	9410	20240503	-77.26	1930	20241210	10.88	9410	-77.26	20240503	1930	10.88	20241210	9410	-77.26	20240503	1930	10.88	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
115	20241210	150827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2105	165	2	8.51	402850497	197011	85.78	1930	2115	1930	2520	1358	1940	2044.81	1.48	0	109255	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	402	17.84	1.76	12	1.03	118.00	1195.00	9410	20240503	-77.63	1930	20241210	9.07	9410	-77.63	20240503	1930	9.07	20241210	9410	-77.63	20240503	1930	9.07	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
116	20241210	140827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2105	165	2	8.51	386282892	189124	82.35	1930	2110	1930	2520	1358	1940	2042.48	1.48	0	103108	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	402	17.84	1.76	12	0.99	118.00	1195.00	9410	20240503	-77.63	1930	20241210	9.07	9410	-77.63	20240503	1930	9.07	20241210	9410	-77.63	20240503	1930	9.07	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
117	20241210	130827	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2085	145	2	7.47	370975482	181822	79.17	1930	2105	1930	2520	1358	1940	2040.32	1.48	0	97911	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	398	17.67	1.74	12	0.95	118.00	1195.00	9410	20240503	-77.84	1930	20241210	8.03	9410	-77.84	20240503	1930	8.03	20241210	9410	-77.84	20240503	1930	8.03	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
118	20241210	120826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2090	150	2	7.73	354766502	174070	75.79	1930	2100	1930	2520	1358	1940	2038.07	1.48	0	94124	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	399	17.71	1.75	12	0.91	118.00	1195.00	9410	20240503	-77.79	1930	20241210	8.29	9410	-77.79	20240503	1930	8.29	20241210	9410	-77.79	20240503	1930	8.29	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
119	20241210	110826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2075	135	2	6.96	338596077	166337	72.43	1930	2095	1930	2520	1358	1940	2035.60	1.48	0	91776	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	396	17.58	1.74	12	0.87	118.00	1195.00	9410	20240503	-77.95	1930	20241210	7.51	9410	-77.95	20240503	1930	7.51	20241210	9410	-77.95	20240503	1930	7.51	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
120	20241210	100826	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2080	140	2	7.22	311762062	153433	66.81	1930	2090	1930	2520	1358	1940	2031.91	1.48	0	80204	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	397	17.63	1.74	12	0.80	118.00	1195.00	9410	20240503	-77.90	1930	20241210	7.77	9410	-77.90	20240503	1930	7.77	20241210	9410	-77.90	20240503	1930	7.77	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
121	20241210	090832	54	100.00	KOSDAQ	신저가		N	N	N	N	N	2030	90	2	4.64	105225342	53069	23.11	1930	2060	1930	2520	1358	1940	1982.80	1.48	0	21968	2206	2072	2006	1872	1806	2040	1840	19	580	100	1200	5	1	19102219	388	17.20	1.70	12	0.28	118.00	1195.00	9410	20240503	-78.43	1930	20241210	5.18	9410	-78.43	20240503	1930	5.18	20241210	9410	-78.43	20240503	1930	5.18	20241210	2.43	N	140430	100	19 억	283342	N	N	N	01	N
122	20241209	160823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1940	-235	5	-10.80	447638916	221258	79.96	2100	2140	1940	2825	1525	2175	2023.58	1.38	0	18784	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	1	1	19102219	371	16.44	1.62	12	1.16	118.00	1195.00	9410	20240503	-79.38	1940	20241209	0.00	9410	-79.38	20240503	1940	0.00	20241209	9410	-79.38	20240503	1940	0.00	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
123	20241209	150824	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1993	-182	5	-8.37	400267338	197007	71.20	2100	2140	1982	2825	1525	2175	2031.74	1.38	0	17785	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	1	1	19102219	381	16.89	1.67	12	1.03	118.00	1195.00	9410	20240503	-78.82	1982	20241209	0.55	9410	-78.82	20240503	1982	0.55	20241209	9410	-78.82	20240503	1982	0.55	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
124	20241209	140825	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2005	-170	5	-7.82	325169782	159296	57.57	2100	2140	1991	2825	1525	2175	2041.29	1.38	0	22267	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	383	16.99	1.68	12	0.83	118.00	1195.00	9410	20240503	-78.69	1991	20241209	0.70	9410	-78.69	20240503	1991	0.70	20241209	9410	-78.69	20240503	1991	0.70	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
125	20241209	130827	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2020	-155	5	-7.13	274566785	134040	48.44	2100	2140	2000	2825	1525	2175	2048.39	1.38	0	12791	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	386	17.12	1.69	12	0.70	118.00	1195.00	9410	20240503	-78.53	2000	20241209	1.00	9410	-78.53	20240503	2000	1.00	20241209	9410	-78.53	20240503	2000	1.00	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
126	20241209	120823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2050	-125	5	-5.75	191202910	92831	33.55	2100	2140	2025	2825	1525	2175	2059.69	1.38	0	-2652	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	392	17.37	1.72	12	0.49	118.00	1195.00	9410	20240503	-78.21	2025	20241209	1.23	9410	-78.21	20240503	2025	1.23	20241209	9410	-78.21	20240503	2025	1.23	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
127	20241209	110825	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2045	-130	5	-5.98	128599245	62167	22.47	2100	2140	2030	2825	1525	2175	2068.61	1.38	0	-13525	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	391	17.33	1.71	12	0.33	118.00	1195.00	9410	20240503	-78.27	2030	20241209	0.74	9410	-78.27	20240503	2030	0.74	20241209	9410	-78.27	20240503	2030	0.74	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
128	20241209	100823	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2100	-75	5	-3.45	96530765	46616	16.85	2100	2140	2030	2825	1525	2175	2070.76	1.38	0	-12568	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	401	17.80	1.76	12	0.24	118.00	1195.00	9410	20240503	-77.68	2030	20241209	3.45	9410	-77.68	20240503	2030	3.45	20241209	9410	-77.68	20240503	2030	3.45	20241209	2.62	N	140430	100	19 억	264401	N	N	N	00	N
129	20241209	090819	57	100.00	KOSDAQ			N	N	N	N	N	2115	-60	5	-2.76	12098305	5760	2.08	2100	2140	2090	2825	1525	2175	2100.40	1.38	0	1657	2365	2270	2150	2055	1935	2210	1995	19	650	100	1340	5	1	19102219	404	17.92	1.77	12	0.03	118.00	1195.00	9410	20240503	-77.52	2030	20241206	4.19	9410	-77.52	20240503	2030	4.19	20241206	9410	-77.52	20240503	2030	4.19	20241206	2.62	N	140430	100	19 억	264401	N	N	N	00	N
130	20241206	160816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2175	-45	5	-2.03	591611695	275467	118.89	2210	2245	2030	2885	1555	2220	2147.66	0.98	0	77575	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	415	18.43	1.82	12	1.44	118.00	1195.00	9410	20240503	-76.89	2030	20241206	7.14	9410	-76.89	20240503	2030	7.14	20241206	9410	-76.89	20240503	2030	7.14	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
131	20241206	150821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2180	-40	5	-1.80	579987565	270118	116.58	2210	2245	2030	2885	1555	2220	2147.16	0.98	0	75444	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	416	18.47	1.82	12	1.41	118.00	1195.00	9410	20240503	-76.83	2030	20241206	7.39	9410	-76.83	20240503	2030	7.39	20241206	9410	-76.83	20240503	2030	7.39	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
132	20241206	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2170	-50	5	-2.25	566262070	263787	113.85	2210	2245	2030	2885	1555	2220	2146.66	0.98	0	72529	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	415	18.39	1.82	12	1.38	118.00	1195.00	9410	20240503	-76.94	2030	20241206	6.90	9410	-76.94	20240503	2030	6.90	20241206	9410	-76.94	20240503	2030	6.90	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
133	20241206	130819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2150	-70	5	-3.15	533866005	248681	107.33	2210	2245	2030	2885	1555	2220	2146.79	0.98	0	64945	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	411	18.22	1.80	12	1.30	118.00	1195.00	9410	20240503	-77.15	2030	20241206	5.91	9410	-77.15	20240503	2030	5.91	20241206	9410	-77.15	20240503	2030	5.91	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
134	20241206	120815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2185	-35	5	-1.58	506814240	236184	101.94	2210	2245	2030	2885	1555	2220	2145.84	0.98	0	56750	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	417	18.52	1.83	12	1.24	118.00	1195.00	9410	20240503	-76.78	2030	20241206	7.64	9410	-76.78	20240503	2030	7.64	20241206	9410	-76.78	20240503	2030	7.64	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
135	20241206	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	-75	5	-3.38	461527565	215238	92.90	2210	2245	2030	2885	1555	2220	2144.27	0.98	0	45725	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	410	18.18	1.79	12	1.13	118.00	1195.00	9410	20240503	-77.21	2030	20241206	5.67	9410	-77.21	20240503	2030	5.67	20241206	9410	-77.21	20240503	2030	5.67	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
136	20241206	100812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-20	5	-0.90	149350860	67838	29.28	2210	2245	2170	2885	1555	2220	2201.58	0.98	0	9262	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	420	18.64	1.84	12	0.36	118.00	1195.00	9410	20240503	-76.62	2170	20241206	1.38	9410	-76.62	20240503	2170	1.38	20241206	9410	-76.62	20240503	2170	1.38	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
137	20241206	090818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	0	3	0.00	40242320	18124	7.82	2210	2245	2210	2885	1555	2220	2220.39	0.98	0	10348	2393	2306	2258	2171	2123	2282	2147	19	665	100	1370	5	1	19102219	424	18.81	1.86	12	0.09	118.00	1195.00	9410	20240503	-76.41	2210	20241206	0.45	9410	-76.41	20240503	2210	0.45	20241206	9410	-76.41	20240503	2210	0.45	20241206	2.63	N	140430	100	19 억	187463	N	N	N	00	N
138	20241205	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-100	5	-4.31	501551375	222550	108.71	2315	2345	2210	3015	1625	2320	2253.66	0.88	0	19603	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	424	18.81	1.86	12	1.17	118.00	1195.00	9410	20240503	-76.41	2210	20241205	0.45	9410	-76.41	20240503	2210	0.45	20241205	9410	-76.41	20240503	2210	0.45	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
139	20241205	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-90	5	-3.88	449846695	199213	97.31	2315	2345	2210	3015	1625	2320	2258.12	0.88	0	10419	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	426	18.90	1.87	12	1.04	118.00	1195.00	9410	20240503	-76.30	2210	20241205	0.90	9410	-76.30	20240503	2210	0.90	20241205	9410	-76.30	20240503	2210	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
140	20241205	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2260	-60	5	-2.59	352968420	155942	76.18	2315	2345	2225	3015	1625	2320	2263.46	0.88	0	7444	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	432	19.15	1.89	12	0.82	118.00	1195.00	9410	20240503	-75.98	2225	20241205	1.57	9410	-75.98	20240503	2225	1.57	20241205	9410	-75.98	20240503	2225	1.57	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
141	20241205	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-80	5	-3.45	329669370	145529	71.09	2315	2345	2225	3015	1625	2320	2265.32	0.88	0	6317	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	428	18.98	1.87	12	0.76	118.00	1195.00	9410	20240503	-76.20	2225	20241205	0.67	9410	-76.20	20240503	2225	0.67	20241205	9410	-76.20	20240503	2225	0.67	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
142	20241205	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	299973285	132341	64.65	2315	2345	2225	3015	1625	2320	2266.67	0.88	0	2824	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.69	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
143	20241205	110803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	287045885	126667	61.87	2315	2345	2225	3015	1625	2320	2266.15	0.88	0	-4	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.66	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
144	20241205	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	-75	5	-3.23	253868775	112015	54.72	2315	2345	2225	3015	1625	2320	2266.38	0.88	0	-6626	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	429	19.03	1.88	12	0.59	118.00	1195.00	9410	20240503	-76.14	2225	20241205	0.90	9410	-76.14	20240503	2225	0.90	20241205	9410	-76.14	20240503	2225	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	00	N
145	20241205	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-15	5	-0.65	43355090	18733	9.15	2315	2345	2305	3015	1625	2320	2314.37	0.88	0	-7373	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	440	19.53	1.93	12	0.10	118.00	1195.00	9410	20240503	-75.50	2295	20241204	0.44	9410	-75.50	20240503	2295	0.44	20241204	9410	-75.50	20240503	2295	0.44	20241204	2.67	N	140430	100	19 억	168031	N	N	N	00	N
146	20241204	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-140	5	-5.69	477703630	204705	197.81	2390	2425	2295	3195	1725	2460	2333.62	0.85	0	6570	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	443	19.66	1.94	12	1.07	118.00	1195.00	9410	20240503	-75.35	2295	20241204	1.09	9410	-75.35	20240503	2295	1.09	20241204	9410	-75.35	20240503	2295	1.09	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
147	20241204	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	465476805	199442	192.72	2390	2425	2295	3195	1725	2460	2333.90	0.85	0	6728	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	1.04	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
148	20241204	140751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	429290590	183827	177.63	2390	2425	2295	3195	1725	2460	2335.30	0.85	0	2731	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	0.96	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
149	20241204	130749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-110	5	-4.47	419307485	179538	173.49	2390	2425	2295	3195	1725	2460	2335.48	0.85	0	2213	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	449	19.92	1.97	12	0.94	118.00	1195.00	9410	20240503	-75.03	2295	20241204	2.40	9410	-75.03	20240503	2295	2.40	20241204	9410	-75.03	20240503	2295	2.40	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
150	20241204	120745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	388457545	166282	160.68	2390	2425	2295	3195	1725	2460	2336.14	0.85	0	-1076	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.87	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
151	20241204	110735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-105	5	-4.27	356525850	152569	147.43	2390	2425	2295	3195	1725	2460	2336.82	0.85	0	10339	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	450	19.96	1.97	12	0.80	118.00	1195.00	9410	20240503	-74.97	2295	20241204	2.61	9410	-74.97	20240503	2295	2.61	20241204	9410	-74.97	20240503	2295	2.61	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
152	20241204	100740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	291966680	124990	120.78	2390	2425	2295	3195	1725	2460	2335.92	0.85	0	27590	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.65	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
153	20241204	090753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2425	-35	5	-1.42	16065550	6697	6.47	2390	2425	2390	3195	1725	2460	2398.92	0.85	0	1623	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	463	20.55	2.03	12	0.04	118.00	1195.00	9410	20240503	-74.23	2390	20241204	1.46	9410	-74.23	20240503	2390	1.46	20241204	9410	-74.23	20240503	2390	1.46	20241204	2.72	N	140430	100	19 억	161470	N	N	N	00	N
154	20241203	160823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	30	2	1.23	251108315	102608	117.33	2425	2495	2410	3155	1705	2430	2447.18	0.67	0	32811	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	470	20.85	2.06	12	0.54	118.00	1195.00	9410	20240503	-73.86	2410	20241203	2.07	9410	-73.86	20240503	2410	2.07	20241203	9410	-73.86	20240503	2410	2.07	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
155	20241203	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2445	15	2	0.62	229489180	93771	107.22	2425	2495	2410	3155	1705	2430	2447.34	0.67	0	29859	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	467	20.72	2.05	12	0.49	118.00	1195.00	9410	20240503	-74.02	2410	20241203	1.45	9410	-74.02	20240503	2410	1.45	20241203	9410	-74.02	20240503	2410	1.45	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
156	20241203	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	201790575	82446	94.27	2425	2495	2410	3155	1705	2430	2447.55	0.67	0	26036	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.43	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
157	20241203	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	193715955	79129	90.48	2425	2495	2410	3155	1705	2430	2448.10	0.67	0	24692	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.41	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
158	20241203	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	189107345	77237	88.32	2425	2495	2410	3155	1705	2430	2448.40	0.67	0	24851	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	462	20.51	2.03	12	0.40	118.00	1195.00	9410	20240503	-74.28	2410	20241203	0.41	9410	-74.28	20240503	2410	0.41	20241203	9410	-74.28	20240503	2410	0.41	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
159	20241203	110832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	149317845	60851	69.58	2425	2495	2410	3155	1705	2430	2453.83	0.67	0	25287	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.32	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
160	20241203	100820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	20	2	0.82	132100120	53788	61.50	2425	2495	2410	3155	1705	2430	2455.94	0.67	0	21773	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	468	20.76	2.05	12	0.28	118.00	1195.00	9410	20240503	-73.96	2410	20241203	1.66	9410	-73.96	20240503	2410	1.66	20241203	9410	-73.96	20240503	2410	1.66	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
161	20241203	090812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	40	2	1.65	44181865	18099	20.70	2425	2490	2410	3155	1705	2430	2441.12	0.67	0	7600	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	472	20.93	2.07	12	0.09	118.00	1195.00	9410	20240503	-73.75	2410	20241203	2.49	9410	-73.75	20240503	2410	2.49	20241203	9410	-73.75	20240503	2410	2.49	20241203	2.61	N	140430	100	19 억	128900	N	N	N	00	N
162	20241202	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-25	5	-1.02	206207710	83876	45.87	2455	2530	2430	3190	1720	2455	2458.53	0.61	0	12917	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	464	20.59	2.03	12	0.44	118.00	1195.00	9410	20240503	-74.18	2430	20241202	0.00	9410	-74.18	20240503	2430	0.00	20241202	9410	-74.18	20240503	2430	0.00	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
163	20241202	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	186670180	75852	41.48	2455	2530	2430	3190	1720	2455	2460.98	0.61	0	14695	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.40	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
164	20241202	140819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	141990570	57586	31.49	2455	2530	2430	3190	1720	2455	2465.71	0.61	0	10104	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.30	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
165	20241202	130814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	0	3	0.00	137267710	55656	30.44	2455	2530	2430	3190	1720	2455	2466.36	0.61	0	10022	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	469	20.81	2.05	12	0.29	118.00	1195.00	9410	20240503	-73.91	2430	20241202	1.03	9410	-73.91	20240503	2430	1.03	20241202	9410	-73.91	20240503	2430	1.03	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
166	20241202	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	115268100	46652	25.51	2455	2530	2430	3190	1720	2455	2470.81	0.61	0	13439	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.24	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
167	20241202	110746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	100608045	40675	22.24	2455	2530	2430	3190	1720	2455	2473.46	0.61	0	14397	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.21	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	00	N
168	20241202	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-5	5	-0.20	68397440	27480	15.03	2455	2530	2450	3190	1720	2455	2488.99	0.61	0	10491	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	468	20.76	2.05	12	0.14	118.00	1195.00	9410	20240503	-73.96	2440	20241115	0.41	9410	-73.96	20240503	2440	0.41	20241115	9410	-73.96	20240503	2440	0.41	20241115	2.62	N	140430	100	19 억	116223	N	N	N	00	N
169	20241202	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	45	2	1.83	14933390	5962	3.26	2455	2520	2455	3190	1720	2455	2504.76	0.61	0	3449	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	478	21.19	2.09	12	0.03	118.00	1195.00	9410	20240503	-73.43	2440	20241115	2.46	9410	-73.43	20240503	2440	2.46	20241115	9410	-73.43	20240503	2440	2.46	20241115	2.62	N	140430	100	19 억	116223	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History