KissMeData/234340/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161053	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
3	20241231	151038	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
4	20241231	141053	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
5	20241231	131054	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
6	20241231	121052	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
7	20241231	111052	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
8	20241231	101046	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
9	20241231	091049	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.71	1524	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	350832	N	N	0	N	N
10	20241230	161047	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14680	350	2	2.44	346847500	23993	183.46	14320	14700	14160	18620	10040	14330	14456.17	3.70	0	1539	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1388	12.29	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
11	20241230	151050	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14560	230	2	1.61	300488840	20825	159.24	14320	14610	14160	18620	10040	14330	14429.24	3.70	0	1271	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1376	12.19	0.84	12	0.22	1194.00	17423.00	29450	20240111	-50.56	12500	20241209	16.48	29450	-50.56	20240111	12500	16.48	20241209	29450	-50.56	20240111	12500	16.48	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
12	20241230	141051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14360	30	2	0.21	110529200	7724	59.06	14320	14550	14160	18620	10040	14330	14309.84	3.70	0	987	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1357	12.03	0.82	12	0.08	1194.00	17423.00	29450	20240111	-51.24	12500	20241209	14.88	29450	-51.24	20240111	12500	14.88	20241209	29450	-51.24	20240111	12500	14.88	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
13	20241230	131051	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14410	80	2	0.56	94807550	6625	50.66	14320	14550	14160	18620	10040	14330	14310.57	3.70	0	437	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1362	12.07	0.83	12	0.07	1194.00	17423.00	29450	20240111	-51.07	12500	20241209	15.28	29450	-51.07	20240111	12500	15.28	20241209	29450	-51.07	20240111	12500	15.28	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
14	20241230	121046	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14340	10	2	0.07	81043330	5664	43.31	14320	14550	14160	18620	10040	14330	14308.50	3.70	0	487	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1356	12.01	0.82	12	0.06	1194.00	17423.00	29450	20240111	-51.31	12500	20241209	14.72	29450	-51.31	20240111	12500	14.72	20241209	29450	-51.31	20240111	12500	14.72	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
15	20241230	111049	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14350	20	2	0.14	77145680	5392	41.23	14320	14550	14160	18620	10040	14330	14307.43	3.70	0	487	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1357	12.02	0.82	12	0.06	1194.00	17423.00	29450	20240111	-51.27	12500	20241209	14.80	29450	-51.27	20240111	12500	14.80	20241209	29450	-51.27	20240111	12500	14.80	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
16	20241230	101048	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14330	0	3	0.00	69880040	4885	37.35	14320	14550	14160	18620	10040	14330	14305.02	3.70	0	201	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1355	12.00	0.82	12	0.05	1194.00	17423.00	29450	20240111	-51.34	12500	20241209	14.64	29450	-51.34	20240111	12500	14.64	20241209	29450	-51.34	20240111	12500	14.64	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
17	20241230	091050	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	14300	-30	5	-0.21	6036070	424	3.24	14320	14320	14160	18620	10040	14330	14236.01	3.70	0	-422	15143	14736	14443	14036	13743	14590	13890	47	4290	500	10030	10	1	9453000	1352	11.98	0.82	12	0.00	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	29450	-51.44	20240111	12500	14.40	20241209	29450	-51.44	20240111	12500	14.40	20241209	2.57	N	234340	500	47 억	349308	N	N	0	N	N
18	20241227	161044	55	60.00	KOSDAQ			N	N	N	Y	60	N	14330	-300	5	-2.05	187058180	13077	204.87	14530	14850	14150	19010	10250	14630	14304.22	3.71	0	-1418	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1355	12.00	0.82	12	0.14	1194.00	17423.00	29450	20240111	-51.34	12500	20241209	14.64	29450	-51.34	20240111	12500	14.64	20241209	29450	-51.34	20240111	12500	14.64	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
19	20241227	151043	55	60.00	KOSDAQ			N	N	N	Y	60	N	14300	-330	5	-2.26	176941760	12370	193.80	14530	14850	14150	19010	10250	14630	14304.10	3.71	0	-1134	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1352	11.98	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	29450	-51.44	20240111	12500	14.40	20241209	29450	-51.44	20240111	12500	14.40	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
20	20241227	141046	55	60.00	KOSDAQ			N	N	N	Y	60	N	14250	-380	5	-2.60	166452520	11637	182.31	14530	14850	14150	19010	10250	14630	14303.73	3.71	0	-1198	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1347	11.93	0.82	12	0.12	1194.00	17423.00	29450	20240111	-51.61	12500	20241209	14.00	29450	-51.61	20240111	12500	14.00	20241209	29450	-51.61	20240111	12500	14.00	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
21	20241227	131044	55	60.00	KOSDAQ			N	N	N	Y	60	N	14210	-420	5	-2.87	132041720	9221	144.46	14530	14850	14150	19010	10250	14630	14319.67	3.71	0	-508	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1343	11.90	0.82	12	0.10	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	29450	-51.75	20240111	12500	13.68	20241209	29450	-51.75	20240111	12500	13.68	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
22	20241227	121046	55	60.00	KOSDAQ			N	N	N	Y	60	N	14150	-480	5	-3.28	113518440	7915	124.00	14530	14850	14150	19010	10250	14630	14342.19	3.71	0	-644	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1338	11.85	0.81	12	0.08	1194.00	17423.00	29450	20240111	-51.95	12500	20241209	13.20	29450	-51.95	20240111	12500	13.20	20241209	29450	-51.95	20240111	12500	13.20	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
23	20241227	111043	55	60.00	KOSDAQ			N	N	N	Y	60	N	14350	-280	5	-1.91	74615520	5184	81.22	14530	14850	14250	19010	10250	14630	14393.43	3.71	0	18	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1357	12.02	0.82	12	0.05	1194.00	17423.00	29450	20240111	-51.27	12500	20241209	14.80	29450	-51.27	20240111	12500	14.80	20241209	29450	-51.27	20240111	12500	14.80	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
24	20241227	101042	55	60.00	KOSDAQ			N	N	N	Y	60	N	14550	-80	5	-0.55	60997350	4241	66.44	14530	14850	14250	19010	10250	14630	14382.78	3.71	0	456	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1375	12.19	0.84	12	0.04	1194.00	17423.00	29450	20240111	-50.59	12500	20241209	16.40	29450	-50.59	20240111	12500	16.40	20241209	29450	-50.59	20240111	12500	16.40	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
25	20241227	091047	55	60.00	KOSDAQ			N	N	N	Y	60	N	14410	-220	5	-1.50	15020650	1034	16.20	14530	14850	14410	19010	10250	14630	14526.74	3.71	0	-341	14990	14810	14710	14530	14430	14760	14480	47	4380	500	10240	10	1	9453000	1362	12.07	0.83	12	0.01	1194.00	17423.00	29450	20240111	-51.07	12500	20241209	15.28	29450	-51.07	20240111	12500	15.28	20241209	29450	-51.07	20240111	12500	15.28	20241209	2.57	N	234340	500	47 억	350546	N	N	0	N	N
26	20241226	161038	55	60.00	KOSDAQ			N	N	N	Y	60	N	14630	-70	5	-0.48	93428440	6375	60.42	14700	14890	14610	19110	10290	14700	14655.44	3.71	0	114	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1383	12.25	0.84	12	0.07	1194.00	17423.00	29450	20240111	-50.32	12500	20241209	17.04	29450	-50.32	20240111	12500	17.04	20241209	29450	-50.32	20240111	12500	17.04	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
27	20241226	151036	55	60.00	KOSDAQ			N	N	N	Y	60	N	14650	-50	5	-0.34	90458550	6172	58.49	14700	14890	14610	19110	10290	14700	14656.28	3.71	0	142	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1385	12.27	0.84	12	0.07	1194.00	17423.00	29450	20240111	-50.25	12500	20241209	17.20	29450	-50.25	20240111	12500	17.20	20241209	29450	-50.25	20240111	12500	17.20	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
28	20241226	141034	55	60.00	KOSDAQ			N	N	N	Y	60	N	14630	-70	5	-0.48	72471060	4942	46.83	14700	14890	14610	19110	10290	14700	14664.32	3.71	0	334	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1383	12.25	0.84	12	0.05	1194.00	17423.00	29450	20240111	-50.32	12500	20241209	17.04	29450	-50.32	20240111	12500	17.04	20241209	29450	-50.32	20240111	12500	17.04	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
29	20241226	131036	55	60.00	KOSDAQ			N	N	N	Y	60	N	14630	-70	5	-0.48	57853320	3944	37.38	14700	14890	14610	19110	10290	14700	14668.69	3.71	0	233	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1383	12.25	0.84	12	0.04	1194.00	17423.00	29450	20240111	-50.32	12500	20241209	17.04	29450	-50.32	20240111	12500	17.04	20241209	29450	-50.32	20240111	12500	17.04	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
30	20241226	121034	55	60.00	KOSDAQ			N	N	N	Y	60	N	14680	-20	5	-0.14	48817050	3328	31.54	14700	14890	14610	19110	10290	14700	14668.58	3.71	0	131	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1388	12.29	0.84	12	0.04	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
31	20241226	111032	55	60.00	KOSDAQ			N	N	N	Y	60	N	14700	0	3	0.00	44144410	3010	28.53	14700	14890	14610	19110	10290	14700	14665.92	3.71	0	45	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1390	12.31	0.84	12	0.03	1194.00	17423.00	29450	20240111	-50.08	12500	20241209	17.60	29450	-50.08	20240111	12500	17.60	20241209	29450	-50.08	20240111	12500	17.60	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
32	20241226	101036	55	60.00	KOSDAQ			N	N	N	Y	60	N	14680	-20	5	-0.14	21666200	1476	13.99	14700	14890	14610	19110	10290	14700	14679.00	3.71	0	-227	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1388	12.29	0.84	12	0.02	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
33	20241226	091036	55	60.00	KOSDAQ			N	N	N	Y	60	N	14690	-10	5	-0.07	3998280	271	2.57	14700	14890	14690	19110	10290	14700	14753.80	3.71	0	-106	15200	14950	14790	14540	14380	14870	14460	47	4410	500	10290	10	1	9453000	1389	12.30	0.84	12	0.00	1194.00	17423.00	29450	20240111	-50.12	12500	20241209	17.52	29450	-50.12	20240111	12500	17.52	20241209	29450	-50.12	20240111	12500	17.52	20241209	2.58	N	234340	500	47 억	350428	N	N	354	N	N
34	20241224	161035	55	60.00	KOSDAQ			N	N	N	Y	60	N	14700	-210	5	-1.41	155335190	10529	50.45	14910	15040	14630	19380	10440	14910	14753.08	3.71	0	-152	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1390	12.31	0.84	12	0.11	1194.00	17423.00	29450	20240111	-50.08	12500	20241209	17.60	29450	-50.08	20240111	12500	17.60	20241209	29450	-50.08	20240111	12500	17.60	20241209	2.58	N	234340	500	47 억	350580	N	N	354	N	N
35	20241224	151034	55	60.00	KOSDAQ			N	N	N	Y	60	N	14810	-100	5	-0.67	143607910	9732	46.63	14910	15040	14630	19380	10440	14910	14756.26	3.71	0	6	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1400	12.40	0.85	12	0.10	1194.00	17423.00	29450	20240111	-49.71	12500	20241209	18.48	29450	-49.71	20240111	12500	18.48	20241209	29450	-49.71	20240111	12500	18.48	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
36	20241224	141032	55	60.00	KOSDAQ			N	N	N	Y	60	N	14710	-200	5	-1.34	96150970	6540	31.33	14910	15040	14630	19380	10440	14910	14701.98	3.71	0	872	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1391	12.32	0.84	12	0.07	1194.00	17423.00	29450	20240111	-50.05	12500	20241209	17.68	29450	-50.05	20240111	12500	17.68	20241209	29450	-50.05	20240111	12500	17.68	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
37	20241224	131033	55	60.00	KOSDAQ			N	N	N	Y	60	N	14710	-200	5	-1.34	81140460	5521	26.45	14910	15040	14630	19380	10440	14910	14696.70	3.71	0	54	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1391	12.32	0.84	12	0.06	1194.00	17423.00	29450	20240111	-50.05	12500	20241209	17.68	29450	-50.05	20240111	12500	17.68	20241209	29450	-50.05	20240111	12500	17.68	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
38	20241224	121034	55	60.00	KOSDAQ			N	N	N	Y	60	N	14680	-230	5	-1.54	70524430	4798	22.99	14910	15040	14630	19380	10440	14910	14698.71	3.71	0	-516	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1388	12.29	0.84	12	0.05	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	29450	-50.15	20240111	12500	17.44	20241209	29450	-50.15	20240111	12500	17.44	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
39	20241224	111035	55	60.00	KOSDAQ			N	N	N	Y	60	N	14740	-170	5	-1.14	49892520	3394	16.26	14910	15040	14630	19380	10440	14910	14700.21	3.71	0	-950	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1393	12.35	0.85	12	0.04	1194.00	17423.00	29450	20240111	-49.95	12500	20241209	17.92	29450	-49.95	20240111	12500	17.92	20241209	29450	-49.95	20240111	12500	17.92	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
40	20241224	101033	55	60.00	KOSDAQ			N	N	N	Y	60	N	14650	-260	5	-1.74	37549390	2554	12.24	14910	15040	14650	19380	10440	14910	14702.19	3.71	0	-1144	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1385	12.27	0.84	12	0.03	1194.00	17423.00	29450	20240111	-50.25	12500	20241209	17.20	29450	-50.25	20240111	12500	17.20	20241209	29450	-50.25	20240111	12500	17.20	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
41	20241224	091039	55	60.00	KOSDAQ			N	N	N	Y	60	N	14800	-110	5	-0.74	1617610	109	0.52	14910	15040	14790	19380	10440	14910	14840.46	3.71	0	-27	15336	15122	14786	14572	14236	15230	14680	47	4470	500	10430	10	1	9453000	1399	12.40	0.85	12	0.00	1194.00	17423.00	29450	20240111	-49.75	12500	20241209	18.40	29450	-49.75	20240111	12500	18.40	20241209	29450	-49.75	20240111	12500	18.40	20241209	2.58	N	234340	500	47 억	350580	N	N	0	N	N
42	20241223	161025	55	60.00	KOSDAQ			N	N	N	Y	60	N	14910	310	2	2.12	308943490	20872	74.08	14450	15000	14450	18980	10220	14600	14801.82	3.66	0	4756	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1409	12.49	0.86	12	0.22	1194.00	17423.00	29450	20240111	-49.37	12500	20241209	19.28	29450	-49.37	20240111	12500	19.28	20241209	29450	-49.37	20240111	12500	19.28	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
43	20241223	151031	55	60.00	KOSDAQ			N	N	N	Y	60	N	14910	310	2	2.12	300739660	20322	72.13	14450	15000	14450	18980	10220	14600	14798.72	3.66	0	4728	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1409	12.49	0.86	12	0.21	1194.00	17423.00	29450	20240111	-49.37	12500	20241209	19.28	29450	-49.37	20240111	12500	19.28	20241209	29450	-49.37	20240111	12500	19.28	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
44	20241223	141025	55	60.00	KOSDAQ			N	N	N	Y	60	N	14940	340	2	2.33	219526120	14892	52.86	14450	15000	14450	18980	10220	14600	14741.21	3.66	0	2400	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1412	12.51	0.86	12	0.16	1194.00	17423.00	29450	20240111	-49.27	12500	20241209	19.52	29450	-49.27	20240111	12500	19.52	20241209	29450	-49.27	20240111	12500	19.52	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
45	20241223	131025	55	60.00	KOSDAQ			N	N	N	Y	60	N	14970	370	2	2.53	202528540	13754	48.82	14450	15000	14450	18980	10220	14600	14725.06	3.66	0	1792	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1415	12.54	0.86	12	0.15	1194.00	17423.00	29450	20240111	-49.17	12500	20241209	19.76	29450	-49.17	20240111	12500	19.76	20241209	29450	-49.17	20240111	12500	19.76	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
46	20241223	121028	55	60.00	KOSDAQ			N	N	N	Y	60	N	14750	150	2	1.03	138121130	9428	33.46	14450	15000	14450	18980	10220	14600	14650.10	3.66	0	1552	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1394	12.35	0.85	12	0.10	1194.00	17423.00	29450	20240111	-49.92	12500	20241209	18.00	29450	-49.92	20240111	12500	18.00	20241209	29450	-49.92	20240111	12500	18.00	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
47	20241223	111025	55	60.00	KOSDAQ			N	N	N	Y	60	N	14880	280	2	1.92	124153630	8484	30.11	14450	15000	14450	18980	10220	14600	14633.86	3.66	0	1295	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1407	12.46	0.85	12	0.09	1194.00	17423.00	29450	20240111	-49.47	12500	20241209	19.04	29450	-49.47	20240111	12500	19.04	20241209	29450	-49.47	20240111	12500	19.04	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
48	20241223	101019	55	60.00	KOSDAQ			N	N	N	Y	60	N	14820	220	2	1.51	95119090	6525	23.16	14450	15000	14450	18980	10220	14600	14577.64	3.66	0	1018	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1401	12.41	0.85	12	0.07	1194.00	17423.00	29450	20240111	-49.68	12500	20241209	18.56	29450	-49.68	20240111	12500	18.56	20241209	29450	-49.68	20240111	12500	18.56	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
49	20241223	091023	55	60.00	KOSDAQ			N	N	N	Y	60	N	14590	-10	5	-0.07	29139570	2012	7.14	14450	15000	14450	18980	10220	14600	14482.89	3.66	0	466	15626	15112	14736	14222	13846	14925	14035	47	4380	500	10220	10	1	9453000	1379	12.22	0.84	12	0.02	1194.00	17423.00	29450	20240111	-50.46	12500	20241209	16.72	29450	-50.46	20240111	12500	16.72	20241209	29450	-50.46	20240111	12500	16.72	20241209	2.57	N	234340	500	47 억	345917	N	N	0	N	N
50	20241220	161019	55	60.00	KOSDAQ			N	N	N	Y	60	N	14600	-330	5	-2.21	416273490	28173	116.10	15250	15250	14360	19400	10460	14930	14775.62	3.77	0	-10266	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1380	12.23	0.84	12	0.30	1194.00	17423.00	29450	20240111	-50.42	12500	20241209	16.80	29450	-50.42	20240111	12500	16.80	20241209	29450	-50.42	20240111	12500	16.80	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
51	20241220	151023	55	60.00	KOSDAQ			N	N	N	Y	60	N	14470	-460	5	-3.08	405396040	27425	113.01	15250	15250	14360	19400	10460	14930	14781.99	3.77	0	-9799	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1368	12.12	0.83	12	0.29	1194.00	17423.00	29450	20240111	-50.87	12500	20241209	15.76	29450	-50.87	20240111	12500	15.76	20241209	29450	-50.87	20240111	12500	15.76	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
52	20241220	141020	55	60.00	KOSDAQ			N	N	N	Y	60	N	14560	-370	5	-2.48	379900100	25662	105.75	15250	15250	14500	19400	10460	14930	14803.99	3.77	0	-9496	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1376	12.19	0.84	12	0.27	1194.00	17423.00	29450	20240111	-50.56	12500	20241209	16.48	29450	-50.56	20240111	12500	16.48	20241209	29450	-50.56	20240111	12500	16.48	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
53	20241220	131019	55	60.00	KOSDAQ			N	N	N	Y	60	N	14530	-400	5	-2.68	366801950	24760	102.03	15250	15250	14520	19400	10460	14930	14814.30	3.77	0	-9429	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1374	12.17	0.83	12	0.26	1194.00	17423.00	29450	20240111	-50.66	12500	20241209	16.24	29450	-50.66	20240111	12500	16.24	20241209	29450	-50.66	20240111	12500	16.24	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
54	20241220	121019	55	60.00	KOSDAQ			N	N	N	Y	60	N	14570	-360	5	-2.41	349577310	23579	97.16	15250	15250	14520	19400	10460	14930	14825.79	3.77	0	-9054	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1377	12.20	0.84	12	0.25	1194.00	17423.00	29450	20240111	-50.53	12500	20241209	16.56	29450	-50.53	20240111	12500	16.56	20241209	29450	-50.53	20240111	12500	16.56	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
55	20241220	111018	55	60.00	KOSDAQ			N	N	N	Y	60	N	14600	-330	5	-2.21	326228930	21980	90.58	15250	15250	14520	19400	10460	14930	14842.08	3.77	0	-9337	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1380	12.23	0.84	12	0.23	1194.00	17423.00	29450	20240111	-50.42	12500	20241209	16.80	29450	-50.42	20240111	12500	16.80	20241209	29450	-50.42	20240111	12500	16.80	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
56	20241220	101020	55	60.00	KOSDAQ			N	N	N	Y	60	N	14780	-150	5	-1.00	253850770	17050	70.26	15250	15250	14760	19400	10460	14930	14888.61	3.77	0	-9020	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1397	12.38	0.85	12	0.18	1194.00	17423.00	29450	20240111	-49.81	12500	20241209	18.24	29450	-49.81	20240111	12500	18.24	20241209	29450	-49.81	20240111	12500	18.24	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
57	20241220	091021	55	60.00	KOSDAQ			N	N	N	Y	60	N	14940	10	2	0.07	8463830	566	2.33	15250	15250	14910	19400	10460	14930	14953.76	3.77	0	-422	15303	15116	15013	14826	14723	15065	14775	47	4470	500	10450	10	1	9453000	1412	12.51	0.86	12	0.01	1194.00	17423.00	29450	20240111	-49.27	12500	20241209	19.52	29450	-49.27	20240111	12500	19.52	20241209	29450	-49.27	20240111	12500	19.52	20241209	2.59	N	234340	500	47 억	356183	N	N	0	N	N
58	20241219	161017	55	60.00	KOSDAQ			N	N	N	Y	60	N	14930	-510	5	-3.30	363522840	24243	75.76	14950	15200	14910	20050	10810	15440	14994.96	3.76	0	1825	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1411	12.50	0.86	12	0.26	1194.00	17423.00	29450	20240111	-49.30	12500	20241209	19.44	29450	-49.30	20240111	12500	19.44	20241209	29450	-49.30	20240111	12500	19.44	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
59	20241219	151015	55	60.00	KOSDAQ			N	N	N	Y	60	N	14960	-480	5	-3.11	349185290	23283	72.76	14950	15200	14910	20050	10810	15440	14997.44	3.76	0	2342	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1414	12.53	0.86	12	0.25	1194.00	17423.00	29450	20240111	-49.20	12500	20241209	19.68	29450	-49.20	20240111	12500	19.68	20241209	29450	-49.20	20240111	12500	19.68	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
60	20241219	141017	55	60.00	KOSDAQ			N	N	N	Y	60	N	15100	-340	5	-2.20	301761090	20128	62.90	14950	15200	14910	20050	10810	15440	14992.11	3.76	0	2630	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1427	12.65	0.87	12	0.21	1194.00	17423.00	29450	20240111	-48.73	12500	20241209	20.80	29450	-48.73	20240111	12500	20.80	20241209	29450	-48.73	20240111	12500	20.80	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
61	20241219	131015	55	60.00	KOSDAQ			N	N	N	Y	60	N	14950	-490	5	-3.17	256968380	17154	53.61	14950	15200	14910	20050	10810	15440	14980.09	3.76	0	1471	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1413	12.52	0.86	12	0.18	1194.00	17423.00	29450	20240111	-49.24	12500	20241209	19.60	29450	-49.24	20240111	12500	19.60	20241209	29450	-49.24	20240111	12500	19.60	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
62	20241219	121018	55	60.00	KOSDAQ			N	N	N	Y	60	N	15020	-420	5	-2.72	225429450	15048	47.03	14950	15200	14910	20050	10810	15440	14980.69	3.76	0	1369	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1420	12.58	0.86	12	0.16	1194.00	17423.00	29450	20240111	-49.00	12500	20241209	20.16	29450	-49.00	20240111	12500	20.16	20241209	29450	-49.00	20240111	12500	20.16	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
63	20241219	111014	55	60.00	KOSDAQ			N	N	N	Y	60	N	15050	-390	5	-2.53	197260020	13166	41.15	14950	15200	14910	20050	10810	15440	14982.53	3.76	0	511	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1423	12.60	0.86	12	0.14	1194.00	17423.00	29450	20240111	-48.90	12500	20241209	20.40	29450	-48.90	20240111	12500	20.40	20241209	29450	-48.90	20240111	12500	20.40	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
64	20241219	101007	55	60.00	KOSDAQ			N	N	N	Y	60	N	15060	-380	5	-2.46	68248920	4544	14.20	14950	15200	14910	20050	10810	15440	15019.57	3.76	0	502	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1424	12.61	0.86	12	0.05	1194.00	17423.00	29450	20240111	-48.86	12500	20241209	20.48	29450	-48.86	20240111	12500	20.48	20241209	29450	-48.86	20240111	12500	20.48	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
65	20241219	091017	55	60.00	KOSDAQ			N	N	N	Y	60	N	14920	-520	5	-3.37	30666290	2052	6.41	14950	14990	14910	20050	10810	15440	14944.59	3.76	0	652	15833	15636	15243	15046	14653	15735	15145	47	4610	500	10800	10	1	9453000	1410	12.50	0.86	12	0.02	1194.00	17423.00	29450	20240111	-49.34	12500	20241209	19.36	29450	-49.34	20240111	12500	19.36	20241209	29450	-49.34	20240111	12500	19.36	20241209	2.58	N	234340	500	47 억	355358	N	N	0	N	N
66	20241218	161012	55	60.00	KOSDAQ			N	N	N	Y	60	N	15440	350	2	2.32	483432140	31995	160.79	15200	15440	14850	19610	10570	15090	15107.52	3.75	0	6423	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1460	12.93	0.89	12	0.34	1194.00	17423.00	29450	20240111	-47.57	12500	20241209	23.52	29450	-47.57	20240111	12500	23.52	20241209	29450	-47.57	20240111	12500	23.52	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
67	20241218	151016	55	60.00	KOSDAQ			N	N	N	Y	60	N	15360	270	2	1.79	447702410	29676	149.13	15200	15400	14850	19610	10570	15090	15086.35	3.75	0	6375	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1452	12.86	0.88	12	0.31	1194.00	17423.00	29450	20240111	-47.84	12500	20241209	22.88	29450	-47.84	20240111	12500	22.88	20241209	29450	-47.84	20240111	12500	22.88	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
68	20241218	141014	55	60.00	KOSDAQ			N	N	N	Y	60	N	15070	-20	5	-0.13	265346500	17735	89.13	15200	15200	14850	19610	10570	15090	14961.74	3.75	0	-445	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1425	12.62	0.86	12	0.19	1194.00	17423.00	29450	20240111	-48.83	12500	20241209	20.56	29450	-48.83	20240111	12500	20.56	20241209	29450	-48.83	20240111	12500	20.56	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
69	20241218	131015	55	60.00	KOSDAQ			N	N	N	Y	60	N	14950	-140	5	-0.93	220029900	14727	74.01	15200	15200	14850	19610	10570	15090	14940.58	3.75	0	-136	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1413	12.52	0.86	12	0.16	1194.00	17423.00	29450	20240111	-49.24	12500	20241209	19.60	29450	-49.24	20240111	12500	19.60	20241209	29450	-49.24	20240111	12500	19.60	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
70	20241218	121007	55	60.00	KOSDAQ			N	N	N	Y	60	N	14950	-140	5	-0.93	168325490	11264	56.61	15200	15200	14850	19610	10570	15090	14943.67	3.75	0	-229	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1413	12.52	0.86	12	0.12	1194.00	17423.00	29450	20240111	-49.24	12500	20241209	19.60	29450	-49.24	20240111	12500	19.60	20241209	29450	-49.24	20240111	12500	19.60	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
71	20241218	111014	55	60.00	KOSDAQ			N	N	N	Y	60	N	14980	-110	5	-0.73	88123770	5887	29.58	15200	15200	14900	19610	10570	15090	14969.22	3.75	0	615	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1416	12.55	0.86	12	0.06	1194.00	17423.00	29450	20240111	-49.13	12500	20241209	19.84	29450	-49.13	20240111	12500	19.84	20241209	29450	-49.13	20240111	12500	19.84	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
72	20241218	101015	55	60.00	KOSDAQ			N	N	N	Y	60	N	15010	-80	5	-0.53	56844660	3800	19.10	15200	15200	14900	19610	10570	15090	14959.12	3.75	0	143	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1419	12.57	0.86	12	0.04	1194.00	17423.00	29450	20240111	-49.03	12500	20241209	20.08	29450	-49.03	20240111	12500	20.08	20241209	29450	-49.03	20240111	12500	20.08	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
73	20241218	091018	55	60.00	KOSDAQ			N	N	N	Y	60	N	15150	60	2	0.40	1514580	100	0.50	15200	15200	15090	19610	10570	15090	15145.80	3.75	0	60	15356	15222	14956	14822	14556	15290	14890	47	4520	500	10560	10	1	9453000	1432	12.69	0.87	12	0.00	1194.00	17423.00	29450	20240111	-48.56	12500	20241209	21.20	29450	-48.56	20240111	12500	21.20	20241209	29450	-48.56	20240111	12500	21.20	20241209	2.58	N	234340	500	47 억	354498	N	N	0	N	N
74	20241217	161010	55	60.00	KOSDAQ			N	N	N	Y	60	N	15090	200	2	1.34	296915960	19899	76.44	14890	15090	14690	19350	10430	14890	14921.06	3.77	0	1524	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1426	12.64	0.87	12	0.21	1194.00	17423.00	29450	20240111	-48.76	12500	20241209	20.72	29450	-48.76	20240111	12500	20.72	20241209	29450	-48.76	20240111	12500	20.72	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
75	20241217	151014	55	60.00	KOSDAQ			N	N	N	Y	60	N	15090	200	2	1.34	273624530	18350	70.49	14890	15090	14690	19350	10430	14890	14911.42	3.77	0	1367	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1426	12.64	0.87	12	0.19	1194.00	17423.00	29450	20240111	-48.76	12500	20241209	20.72	29450	-48.76	20240111	12500	20.72	20241209	29450	-48.76	20240111	12500	20.72	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
76	20241217	141005	55	60.00	KOSDAQ			N	N	N	Y	60	N	14840	-50	5	-0.34	161509040	10874	41.77	14890	15010	14690	19350	10430	14890	14852.77	3.77	0	511	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1403	12.43	0.85	12	0.12	1194.00	17423.00	29450	20240111	-49.61	12500	20241209	18.72	29450	-49.61	20240111	12500	18.72	20241209	29450	-49.61	20240111	12500	18.72	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
77	20241217	131002	55	60.00	KOSDAQ			N	N	N	Y	60	N	14700	-190	5	-1.28	133710730	9002	34.58	14890	15010	14690	19350	10430	14890	14853.45	3.77	0	-368	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1390	12.31	0.84	12	0.10	1194.00	17423.00	29450	20240111	-50.08	12500	20241209	17.60	29450	-50.08	20240111	12500	17.60	20241209	29450	-50.08	20240111	12500	17.60	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
78	20241217	120941	55	60.00	KOSDAQ			N	N	N	Y	60	N	14750	-140	5	-0.94	117049100	7871	30.24	14890	15010	14710	19350	10430	14890	14870.93	3.77	0	-435	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1394	12.35	0.85	12	0.08	1194.00	17423.00	29450	20240111	-49.92	12500	20241209	18.00	29450	-49.92	20240111	12500	18.00	20241209	29450	-49.92	20240111	12500	18.00	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
79	20241217	110949	55	60.00	KOSDAQ			N	N	N	Y	60	N	14930	40	2	0.27	96291170	6471	24.86	14890	15010	14710	19350	10430	14890	14880.42	3.77	0	-12	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1411	12.50	0.86	12	0.07	1194.00	17423.00	29450	20240111	-49.30	12500	20241209	19.44	29450	-49.30	20240111	12500	19.44	20241209	29450	-49.30	20240111	12500	19.44	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
80	20241217	100959	55	60.00	KOSDAQ			N	N	N	Y	60	N	14870	-20	5	-0.13	69293960	4654	17.88	14890	15010	14710	19350	10430	14890	14889.12	3.77	0	-546	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1406	12.45	0.85	12	0.05	1194.00	17423.00	29450	20240111	-49.51	12500	20241209	18.96	29450	-49.51	20240111	12500	18.96	20241209	29450	-49.51	20240111	12500	18.96	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
81	20241217	091012	55	60.00	KOSDAQ			N	N	N	Y	60	N	14750	-140	5	-0.94	3821610	259	0.99	14890	14890	14710	19350	10430	14890	14755.25	3.77	0	132	15363	15126	14913	14676	14463	15245	14795	47	4460	500	10420	10	1	9453000	1394	12.35	0.85	12	0.00	1194.00	17423.00	29450	20240111	-49.92	12500	20241209	18.00	29450	-49.92	20240111	12500	18.00	20241209	29450	-49.92	20240111	12500	18.00	20241209	2.58	N	234340	500	47 억	356313	N	N	0	N	N
82	20241216	161002	55	60.00	KOSDAQ			N	N	N	Y	60	N	14890	140	2	0.95	387560850	26031	62.68	14860	15150	14700	19170	10330	14750	14888.43	3.73	0	4027	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1408	12.47	0.85	12	0.28	1194.00	17423.00	29450	20240111	-49.44	12500	20241209	19.12	29450	-49.44	20240111	12500	19.12	20241209	29450	-49.44	20240111	12500	19.12	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
83	20241216	151011	55	60.00	KOSDAQ			N	N	N	Y	60	N	14800	50	2	0.34	371686020	24959	60.10	14860	15150	14700	19170	10330	14750	14891.86	3.73	0	3778	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1399	12.40	0.85	12	0.26	1194.00	17423.00	29450	20240111	-49.75	12500	20241209	18.40	29450	-49.75	20240111	12500	18.40	20241209	29450	-49.75	20240111	12500	18.40	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
84	20241216	141010	55	60.00	KOSDAQ			N	N	N	Y	60	N	14890	140	2	0.95	348125270	23378	56.29	14860	15150	14700	19170	10330	14750	14891.15	3.73	0	3937	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1408	12.47	0.85	12	0.25	1194.00	17423.00	29450	20240111	-49.44	12500	20241209	19.12	29450	-49.44	20240111	12500	19.12	20241209	29450	-49.44	20240111	12500	19.12	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
85	20241216	131012	55	60.00	KOSDAQ			N	N	N	Y	60	N	14940	190	2	1.29	319551830	21457	51.67	14860	15150	14700	19170	10330	14750	14892.66	3.73	0	3736	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1412	12.51	0.86	12	0.23	1194.00	17423.00	29450	20240111	-49.27	12500	20241209	19.52	29450	-49.27	20240111	12500	19.52	20241209	29450	-49.27	20240111	12500	19.52	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
86	20241216	121011	55	60.00	KOSDAQ			N	N	N	Y	60	N	15040	290	2	1.97	258305970	17371	41.83	14860	15040	14700	19170	10330	14750	14869.95	3.73	0	5047	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1422	12.60	0.86	12	0.18	1194.00	17423.00	29450	20240111	-48.93	12500	20241209	20.32	29450	-48.93	20240111	12500	20.32	20241209	29450	-48.93	20240111	12500	20.32	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
87	20241216	111010	55	60.00	KOSDAQ			N	N	N	Y	60	N	14870	120	2	0.81	222165460	14959	36.02	14860	15030	14700	19170	10330	14750	14851.63	3.73	0	5666	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1406	12.45	0.85	12	0.16	1194.00	17423.00	29450	20240111	-49.51	12500	20241209	18.96	29450	-49.51	20240111	12500	18.96	20241209	29450	-49.51	20240111	12500	18.96	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
88	20241216	101011	55	60.00	KOSDAQ			N	N	N	Y	60	N	14840	90	2	0.61	175064260	11789	28.39	14860	15030	14700	19170	10330	14750	14849.80	3.73	0	6947	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1403	12.43	0.85	12	0.12	1194.00	17423.00	29450	20240111	-49.61	12500	20241209	18.72	29450	-49.61	20240111	12500	18.72	20241209	29450	-49.61	20240111	12500	18.72	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
89	20241216	091011	55	60.00	KOSDAQ			N	N	N	Y	60	N	14960	210	2	1.42	13960500	937	2.26	14860	15000	14800	19170	10330	14750	14899.15	3.73	0	600	15250	15000	14500	14250	13750	15125	14375	47	4420	500	10320	10	1	9453000	1414	12.53	0.86	12	0.01	1194.00	17423.00	29450	20240111	-49.20	12500	20241209	19.68	29450	-49.20	20240111	12500	19.68	20241209	29450	-49.20	20240111	12500	19.68	20241209	2.56	N	234340	500	47 억	352261	N	N	0	N	N
90	20241213	161002	55	60.00	KOSDAQ			N	N	N	Y	60	N	14750	560	2	3.95	600020760	41528	108.33	14460	14750	14000	18440	9940	14190	14448.58	3.68	0	23445	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1394	12.35	0.85	12	0.44	1194.00	17423.00	29450	20240111	-49.92	12500	20241209	18.00	29450	-49.92	20240111	12500	18.00	20241209	29450	-49.92	20240111	12500	18.00	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
91	20241213	151008	55	60.00	KOSDAQ			N	N	N	Y	60	N	14700	510	2	3.59	579586700	40138	104.70	14460	14750	14000	18440	9940	14190	14439.85	3.68	0	22795	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1390	12.31	0.84	12	0.42	1194.00	17423.00	29450	20240111	-50.08	12500	20241209	17.60	29450	-50.08	20240111	12500	17.60	20241209	29450	-50.08	20240111	12500	17.60	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
92	20241213	141008	55	60.00	KOSDAQ			N	N	N	Y	60	N	14670	480	2	3.38	548768800	38042	99.24	14460	14750	14000	18440	9940	14190	14425.34	3.68	0	22942	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1387	12.29	0.84	12	0.40	1194.00	17423.00	29450	20240111	-50.19	12500	20241209	17.36	29450	-50.19	20240111	12500	17.36	20241209	29450	-50.19	20240111	12500	17.36	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
93	20241213	131008	55	60.00	KOSDAQ			N	N	N	Y	60	N	14670	480	2	3.38	504128180	35002	91.31	14460	14700	14000	18440	9940	14190	14402.84	3.68	0	22695	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1387	12.29	0.84	12	0.37	1194.00	17423.00	29450	20240111	-50.19	12500	20241209	17.36	29450	-50.19	20240111	12500	17.36	20241209	29450	-50.19	20240111	12500	17.36	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
94	20241213	121009	55	60.00	KOSDAQ			N	N	N	Y	60	N	14570	380	2	2.68	466646100	32441	84.63	14460	14600	14000	18440	9940	14190	14384.45	3.68	0	21354	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1377	12.20	0.84	12	0.34	1194.00	17423.00	29450	20240111	-50.53	12500	20241209	16.56	29450	-50.53	20240111	12500	16.56	20241209	29450	-50.53	20240111	12500	16.56	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
95	20241213	111007	55	60.00	KOSDAQ			N	N	N	Y	60	N	14440	250	2	1.76	413291090	28750	75.00	14460	14580	14000	18440	9940	14190	14375.34	3.68	0	20398	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1365	12.09	0.83	12	0.30	1194.00	17423.00	29450	20240111	-50.97	12500	20241209	15.52	29450	-50.97	20240111	12500	15.52	20241209	29450	-50.97	20240111	12500	15.52	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
96	20241213	100959	55	60.00	KOSDAQ			N	N	N	Y	60	N	14530	340	2	2.40	364753170	25397	66.25	14460	14580	14000	18440	9940	14190	14362.06	3.68	0	19564	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1374	12.17	0.83	12	0.27	1194.00	17423.00	29450	20240111	-50.66	12500	20241209	16.24	29450	-50.66	20240111	12500	16.24	20241209	29450	-50.66	20240111	12500	16.24	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
97	20241213	091009	55	60.00	KOSDAQ			N	N	N	Y	60	N	14270	80	2	0.56	4980740	351	0.92	14460	14460	14000	18440	9940	14190	14190.14	3.68	0	100	15036	14612	14336	13912	13636	14475	13775	47	4250	500	9930	10	1	9453000	1349	11.95	0.82	12	0.00	1194.00	17423.00	29450	20240111	-51.54	12500	20241209	14.16	29450	-51.54	20240111	12500	14.16	20241209	29450	-51.54	20240111	12500	14.16	20241209	2.53	N	234340	500	47 억	347734	N	N	0	N	N
98	20241212	161008	55	60.00	KOSDAQ			N	N	N	Y	60	N	14190	-340	5	-2.34	547061970	38335	80.34	14750	14760	14060	18880	10180	14530	14270.61	3.69	0	13734	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1341	11.88	0.81	12	0.41	1194.00	17423.00	29450	20240111	-51.82	12500	20241209	13.52	29450	-51.82	20240111	12500	13.52	20241209	29450	-51.82	20240111	12500	13.52	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
99	20241212	151001	55	60.00	KOSDAQ			N	N	N	Y	60	N	14240	-290	5	-2.00	530577760	37174	77.91	14750	14760	14060	18880	10180	14530	14272.82	3.69	0	14313	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1346	11.93	0.82	12	0.39	1194.00	17423.00	29450	20240111	-51.65	12500	20241209	13.92	29450	-51.65	20240111	12500	13.92	20241209	29450	-51.65	20240111	12500	13.92	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
100	20241212	141000	55	60.00	KOSDAQ			N	N	N	Y	60	N	14150	-380	5	-2.62	515561470	36120	75.70	14750	14760	14060	18880	10180	14530	14273.57	3.69	0	14335	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1338	11.85	0.81	12	0.38	1194.00	17423.00	29450	20240111	-51.95	12500	20241209	13.20	29450	-51.95	20240111	12500	13.20	20241209	29450	-51.95	20240111	12500	13.20	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
101	20241212	130948	55	60.00	KOSDAQ			N	N	N	Y	60	N	14160	-370	5	-2.55	481121160	33686	70.60	14750	14760	14060	18880	10180	14530	14282.53	3.69	0	12996	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1339	11.86	0.81	12	0.36	1194.00	17423.00	29450	20240111	-51.92	12500	20241209	13.28	29450	-51.92	20240111	12500	13.28	20241209	29450	-51.92	20240111	12500	13.28	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
102	20241212	120943	55	60.00	KOSDAQ			N	N	N	Y	60	N	14140	-390	5	-2.68	459506680	32156	67.39	14750	14760	14060	18880	10180	14530	14289.92	3.69	0	12363	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1337	11.84	0.81	12	0.34	1194.00	17423.00	29450	20240111	-51.99	12500	20241209	13.12	29450	-51.99	20240111	12500	13.12	20241209	29450	-51.99	20240111	12500	13.12	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
103	20241212	110955	55	60.00	KOSDAQ			N	N	N	Y	60	N	14390	-140	5	-0.96	135966790	9515	19.94	14750	14760	14060	18880	10180	14530	14289.73	3.69	0	-2252	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1360	12.05	0.83	12	0.10	1194.00	17423.00	29450	20240111	-51.14	12500	20241209	15.12	29450	-51.14	20240111	12500	15.12	20241209	29450	-51.14	20240111	12500	15.12	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
104	20241212	100952	55	60.00	KOSDAQ			N	N	N	Y	60	N	14210	-320	5	-2.20	83836190	5831	12.22	14750	14760	14100	18880	10180	14530	14377.67	3.69	0	-244	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1343	11.90	0.82	12	0.06	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	29450	-51.75	20240111	12500	13.68	20241209	29450	-51.75	20240111	12500	13.68	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
105	20241212	091001	55	60.00	KOSDAQ			N	N	N	Y	60	N	14530	0	3	0.00	11786310	805	1.69	14750	14760	14380	18880	10180	14530	14641.38	3.69	0	-103	15796	15162	13966	13332	12136	15480	13650	47	4350	500	10170	10	1	9453000	1374	12.17	0.83	12	0.01	1194.00	17423.00	29450	20240111	-50.66	12500	20241209	16.24	29450	-50.66	20240111	12500	16.24	20241209	29450	-50.66	20240111	12500	16.24	20241209	2.54	N	234340	500	47 억	349023	N	N	0	N	N
106	20241211	160954	55	60.00	KOSDAQ			N	N	N	Y	60	N	14530	1260	2	9.50	669134050	47699	172.30	13480	14600	12770	17250	9290	13270	14027.21	3.57	0	21291	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1374	12.17	0.83	12	0.50	1194.00	17423.00	29450	20240111	-50.66	12500	20241209	16.24	29450	-50.66	20240111	12500	16.24	20241209	29450	-50.66	20240111	12500	16.24	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
107	20241211	150942	55	60.00	KOSDAQ			N	N	N	Y	60	N	14550	1280	2	9.65	645470980	46070	166.42	13480	14600	12770	17250	9290	13270	14010.66	3.57	0	20512	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1375	12.19	0.84	12	0.49	1194.00	17423.00	29450	20240111	-50.59	12500	20241209	16.40	29450	-50.59	20240111	12500	16.40	20241209	29450	-50.59	20240111	12500	16.40	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
108	20241211	141001	55	60.00	KOSDAQ			N	N	N	Y	60	N	14300	1030	2	7.76	581786770	41655	150.47	13480	14340	12770	17250	9290	13270	13966.79	3.57	0	19573	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1352	11.98	0.82	12	0.44	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	29450	-51.44	20240111	12500	14.40	20241209	29450	-51.44	20240111	12500	14.40	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
109	20241211	131003	55	60.00	KOSDAQ			N	N	N	Y	60	N	14170	900	2	6.78	477858420	34351	124.09	13480	14170	12770	17250	9290	13270	13911.05	3.57	0	20445	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1339	11.87	0.81	12	0.36	1194.00	17423.00	29450	20240111	-51.88	12500	20241209	13.36	29450	-51.88	20240111	12500	13.36	20241209	29450	-51.88	20240111	12500	13.36	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
110	20241211	121004	55	60.00	KOSDAQ			N	N	N	Y	60	N	14070	800	2	6.03	412003640	29677	107.20	13480	14140	12770	17250	9290	13270	13882.93	3.57	0	18682	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1330	11.78	0.81	12	0.31	1194.00	17423.00	29450	20240111	-52.22	12500	20241209	12.56	29450	-52.22	20240111	12500	12.56	20241209	29450	-52.22	20240111	12500	12.56	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
111	20241211	111000	55	60.00	KOSDAQ			N	N	N	Y	60	N	14040	770	2	5.80	231658560	16750	60.51	13480	14140	12770	17250	9290	13270	13830.36	3.57	0	8552	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1327	11.76	0.81	12	0.18	1194.00	17423.00	29450	20240111	-52.33	12500	20241209	12.32	29450	-52.33	20240111	12500	12.32	20241209	29450	-52.33	20240111	12500	12.32	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
112	20241211	101002	55	60.00	KOSDAQ			N	N	N	Y	60	N	14010	740	2	5.58	181615350	13168	47.57	13480	14140	12770	17250	9290	13270	13792.17	3.57	0	7116	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1324	11.73	0.80	12	0.14	1194.00	17423.00	29450	20240111	-52.43	12500	20241209	12.08	29450	-52.43	20240111	12500	12.08	20241209	29450	-52.43	20240111	12500	12.08	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
113	20241211	091006	55	60.00	KOSDAQ			N	N	N	Y	60	N	13350	80	2	0.60	14740500	1124	4.06	13480	13480	12770	17250	9290	13270	13114.32	3.57	0	59	13890	13580	13080	12770	12270	13735	12925	47	3980	500	9280	10	1	9453000	1262	11.18	0.77	12	0.01	1194.00	17423.00	29450	20240111	-54.67	12500	20241209	6.80	29450	-54.67	20240111	12500	6.80	20241209	29450	-54.67	20240111	12500	6.80	20241209	2.61	N	234340	500	47 억	337792	N	N	0	N	N
114	20241210	160952	55	60.00	KOSDAQ			N	N	N	Y	60	N	13270	660	2	5.23	360552140	27668	50.99	12580	13390	12580	16390	8830	12610	13031.37	3.50	0	8131	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1254	11.11	0.76	12	0.29	1194.00	17423.00	29450	20240111	-54.94	12500	20241209	6.16	29450	-54.94	20240111	12500	6.16	20241209	29450	-54.94	20240111	12500	6.16	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
115	20241210	150955	55	60.00	KOSDAQ			N	N	N	Y	60	N	13210	600	2	4.76	350272480	26890	49.55	12580	13390	12580	16390	8830	12610	13026.12	3.50	0	7706	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1249	11.06	0.76	12	0.28	1194.00	17423.00	29450	20240111	-55.14	12500	20241209	5.68	29450	-55.14	20240111	12500	5.68	20241209	29450	-55.14	20240111	12500	5.68	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
116	20241210	140954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13260	650	2	5.15	343510160	26379	48.61	12580	13390	12580	16390	8830	12610	13022.11	3.50	0	7377	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1253	11.11	0.76	12	0.28	1194.00	17423.00	29450	20240111	-54.97	12500	20241209	6.08	29450	-54.97	20240111	12500	6.08	20241209	29450	-54.97	20240111	12500	6.08	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
117	20241210	130955	55	60.00	KOSDAQ			N	N	N	Y	60	N	13150	540	2	4.28	275781700	21243	39.15	12580	13250	12580	16390	8830	12610	12982.24	3.50	0	7007	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1243	11.01	0.75	12	0.22	1194.00	17423.00	29450	20240111	-55.35	12500	20241209	5.20	29450	-55.35	20240111	12500	5.20	20241209	29450	-55.35	20240111	12500	5.20	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
118	20241210	120954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13100	490	2	3.89	262793440	20249	37.32	12580	13250	12580	16390	8830	12610	12978.09	3.50	0	6623	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1238	10.97	0.75	12	0.21	1194.00	17423.00	29450	20240111	-55.52	12500	20241209	4.80	29450	-55.52	20240111	12500	4.80	20241209	29450	-55.52	20240111	12500	4.80	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
119	20241210	110953	55	60.00	KOSDAQ			N	N	N	Y	60	N	13050	440	2	3.49	219303870	16944	31.22	12580	13250	12580	16390	8830	12610	12942.86	3.50	0	5460	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1234	10.93	0.75	12	0.18	1194.00	17423.00	29450	20240111	-55.69	12500	20241209	4.40	29450	-55.69	20240111	12500	4.40	20241209	29450	-55.69	20240111	12500	4.40	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
120	20241210	100954	55	60.00	KOSDAQ			N	N	N	Y	60	N	13010	400	2	3.17	196080860	15156	27.93	12580	13250	12580	16390	8830	12610	12937.51	3.50	0	4946	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1230	10.90	0.75	12	0.16	1194.00	17423.00	29450	20240111	-55.82	12500	20241209	4.08	29450	-55.82	20240111	12500	4.08	20241209	29450	-55.82	20240111	12500	4.08	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
121	20241210	091001	55	60.00	KOSDAQ			N	N	N	Y	60	N	13040	430	2	3.41	78741580	6144	11.32	12580	13250	12580	16390	8830	12610	12816.01	3.50	0	2934	13603	13106	12803	12306	12003	12955	12155	47	3780	500	8820	10	1	9453000	1233	10.92	0.75	12	0.06	1194.00	17423.00	29450	20240111	-55.72	12500	20241209	4.32	29450	-55.72	20240111	12500	4.32	20241209	29450	-55.72	20240111	12500	4.32	20241209	2.66	N	234340	500	47 억	330462	N	N	0	N	N
122	20241209	160951	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12610	-990	5	-7.28	692434130	54243	111.95	13200	13300	12500	17680	9520	13600	12765.78	3.50	0	-833	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1192	10.56	0.72	12	0.57	1194.00	17423.00	29450	20240111	-57.18	12500	20241209	0.88	29450	-57.18	20240111	12500	0.88	20241209	29450	-57.18	20240111	12500	0.88	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
123	20241209	150952	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12710	-890	5	-6.54	661184390	51767	106.84	13200	13300	12500	17680	9520	13600	12772.31	3.50	0	12	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1201	10.64	0.73	12	0.55	1194.00	17423.00	29450	20240111	-56.84	12500	20241209	1.68	29450	-56.84	20240111	12500	1.68	20241209	29450	-56.84	20240111	12500	1.68	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
124	20241209	140953	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12700	-900	5	-6.62	612770000	47957	98.98	13200	13300	12500	17680	9520	13600	12777.49	3.50	0	183	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1201	10.64	0.73	12	0.51	1194.00	17423.00	29450	20240111	-56.88	12500	20241209	1.60	29450	-56.88	20240111	12500	1.60	20241209	29450	-56.88	20240111	12500	1.60	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
125	20241209	130956	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12570	-1030	5	-7.57	520063180	40614	83.82	13200	13300	12500	17680	9520	13600	12805.02	3.50	0	2811	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1188	10.53	0.72	12	0.43	1194.00	17423.00	29450	20240111	-57.32	12500	20241209	0.56	29450	-57.32	20240111	12500	0.56	20241209	29450	-57.32	20240111	12500	0.56	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
126	20241209	120951	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12590	-1010	5	-7.43	491301870	38330	79.11	13200	13300	12500	17680	9520	13600	12817.69	3.50	0	3797	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1190	10.54	0.72	12	0.41	1194.00	17423.00	29450	20240111	-57.25	12500	20241209	0.72	29450	-57.25	20240111	12500	0.72	20241209	29450	-57.25	20240111	12500	0.72	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
127	20241209	110953	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12730	-870	5	-6.40	389287910	30248	62.43	13200	13300	12500	17680	9520	13600	12869.87	3.50	0	2278	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1203	10.66	0.73	12	0.32	1194.00	17423.00	29450	20240111	-56.77	12500	20241209	1.84	29450	-56.77	20240111	12500	1.84	20241209	29450	-56.77	20240111	12500	1.84	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
128	20241209	100950	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	12860	-740	5	-5.44	292715340	22703	46.86	13200	13300	12500	17680	9520	13600	12893.24	3.50	0	2870	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1216	10.77	0.74	12	0.24	1194.00	17423.00	29450	20240111	-56.33	12500	20241209	2.88	29450	-56.33	20240111	12500	2.88	20241209	29450	-56.33	20240111	12500	2.88	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
129	20241209	090945	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	13090	-510	5	-3.75	138049310	10705	22.09	13200	13300	12500	17680	9520	13600	12895.78	3.50	0	1298	14720	14160	13630	13070	12540	13895	12805	47	4080	500	9520	10	1	9453000	1237	10.96	0.75	12	0.11	1194.00	17423.00	29450	20240111	-55.55	12500	20241209	4.72	29450	-55.55	20240111	12500	4.72	20241209	29450	-55.55	20240111	12500	4.72	20241209	2.74	N	234340	500	47 억	331300	N	N	0	N	N
130	20241206	160943	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13600	-480	5	-3.41	651460290	48047	232.81	13900	14190	13100	18300	9860	14080	13558.81	3.45	0	5375	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1286	11.39	0.78	12	0.51	1194.00	17423.00	29450	20240111	-53.82	13100	20241206	3.82	29450	-53.82	20240111	13100	3.82	20241206	29450	-53.82	20240111	13100	3.82	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
131	20241206	150948	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13620	-460	5	-3.27	645176250	47585	230.57	13900	14190	13100	18300	9860	14080	13558.40	3.45	0	5474	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1287	11.41	0.78	12	0.50	1194.00	17423.00	29450	20240111	-53.75	13100	20241206	3.97	29450	-53.75	20240111	13100	3.97	20241206	29450	-53.75	20240111	13100	3.97	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
132	20241206	140945	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13680	-400	5	-2.84	613274800	45246	219.24	13900	14190	13100	18300	9860	14080	13554.23	3.45	0	4743	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1293	11.46	0.79	12	0.48	1194.00	17423.00	29450	20240111	-53.55	13100	20241206	4.43	29450	-53.55	20240111	13100	4.43	20241206	29450	-53.55	20240111	13100	4.43	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
133	20241206	130946	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13390	-690	5	-4.90	570100880	42046	203.73	13900	14190	13100	18300	9860	14080	13558.98	3.45	0	4109	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1266	11.21	0.77	12	0.44	1194.00	17423.00	29450	20240111	-54.53	13100	20241206	2.21	29450	-54.53	20240111	13100	2.21	20241206	29450	-54.53	20240111	13100	2.21	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
134	20241206	120941	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13470	-610	5	-4.33	498259650	36704	177.85	13900	14190	13100	18300	9860	14080	13575.08	3.45	0	3223	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1273	11.28	0.77	12	0.39	1194.00	17423.00	29450	20240111	-54.26	13100	20241206	2.82	29450	-54.26	20240111	13100	2.82	20241206	29450	-54.26	20240111	13100	2.82	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
135	20241206	110937	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13430	-650	5	-4.62	418006260	30743	148.96	13900	14190	13100	18300	9860	14080	13596.79	3.45	0	-639	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1270	11.25	0.77	12	0.33	1194.00	17423.00	29450	20240111	-54.40	13100	20241206	2.52	29450	-54.40	20240111	13100	2.52	20241206	29450	-54.40	20240111	13100	2.52	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
136	20241206	100937	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13800	-280	5	-1.99	99378770	7158	34.68	13900	14190	13800	18300	9860	14080	13883.59	3.45	0	-3441	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1305	11.56	0.79	12	0.08	1194.00	17423.00	29450	20240111	-53.14	13800	20241206	0.00	29450	-53.14	20240111	13800	0.00	20241206	29450	-53.14	20240111	13800	0.00	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
137	20241206	090944	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-20	5	-0.14	4102560	295	1.43	13900	14190	13900	18300	9860	14080	13906.98	3.45	0	66	14546	14312	14106	13872	13666	14210	13770	47	4220	500	9850	10	1	9453000	1329	11.78	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.26	13900	20241206	1.15	29450	-52.26	20240111	13900	1.15	20241206	29450	-52.26	20240111	13900	1.15	20241206	2.75	N	234340	500	47 억	325939	N	N	0	N	N
138	20241205	160926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14080	-160	5	-1.12	288682930	20559	70.69	14290	14340	13900	18510	9970	14240	14041.63	3.46	0	-708	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1331	11.79	0.81	12	0.22	1194.00	17423.00	29450	20240111	-52.19	13900	20241205	1.29	29450	-52.19	20240111	13900	1.29	20241205	29450	-52.19	20240111	13900	1.29	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
139	20241205	150932	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	266773660	18998	65.32	14290	14340	13900	18510	9970	14240	14042.20	3.46	0	-280	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.20	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
140	20241205	140918	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14050	-190	5	-1.33	210857580	15009	51.61	14290	14340	13900	18510	9970	14240	14048.74	3.46	0	1351	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1328	11.77	0.81	12	0.16	1194.00	17423.00	29450	20240111	-52.29	13900	20241205	1.08	29450	-52.29	20240111	13900	1.08	20241205	29450	-52.29	20240111	13900	1.08	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
141	20241205	130928	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	202538060	14417	49.57	14290	14340	13900	18510	9970	14240	14048.56	3.46	0	1350	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.15	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
142	20241205	120928	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14230	-10	5	-0.07	177105770	12614	43.37	14290	14340	13900	18510	9970	14240	14040.41	3.46	0	1208	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1345	11.92	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.68	13900	20241205	2.37	29450	-51.68	20240111	13900	2.37	20241205	29450	-51.68	20240111	13900	2.37	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
143	20241205	110927	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-140	5	-0.98	164937500	11754	40.41	14290	14340	13900	18510	9970	14240	14032.46	3.46	0	823	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1333	11.81	0.81	12	0.12	1194.00	17423.00	29450	20240111	-52.12	13900	20241205	1.44	29450	-52.12	20240111	13900	1.44	20241205	29450	-52.12	20240111	13900	1.44	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
144	20241205	100924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-180	5	-1.26	99522280	7100	24.41	14290	14340	13900	18510	9970	14240	14017.22	3.46	0	-768	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1329	11.78	0.81	12	0.08	1194.00	17423.00	29450	20240111	-52.26	13900	20241205	1.15	29450	-52.26	20240111	13900	1.15	20241205	29450	-52.26	20240111	13900	1.15	20241205	2.82	N	234340	500	47 억	326645	N	N	0	N	N
145	20241205	090931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	-110	5	-0.77	4232720	297	1.02	14290	14340	14120	18510	9970	14240	14251.58	3.46	0	-12	14586	14412	14206	14032	13826	14500	14120	47	4270	500	9960	10	1	9453000	1336	11.83	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.02	14000	20241204	0.93	29450	-52.02	20240111	14000	0.93	20241204	29450	-52.02	20240111	14000	0.93	20241204	2.82	N	234340	500	47 억	326645	N	N	0	N	N
146	20241204	160911	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14240	-150	5	-1.04	401839070	28474	97.38	14070	14380	14000	18700	10080	14390	14112.49	3.49	0	-3538	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1346	11.93	0.82	12	0.30	1194.00	17423.00	29450	20240111	-51.65	14000	20241204	1.71	29450	-51.65	20240111	14000	1.71	20241204	29450	-51.65	20240111	14000	1.71	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
147	20241204	150911	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14210	-180	5	-1.25	393565350	27893	95.39	14070	14380	14000	18700	10080	14390	14109.83	3.49	0	-3782	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1343	11.90	0.82	12	0.30	1194.00	17423.00	29450	20240111	-51.75	14000	20241204	1.50	29450	-51.75	20240111	14000	1.50	20241204	29450	-51.75	20240111	14000	1.50	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
148	20241204	140913	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-280	5	-1.95	378681210	26842	91.80	14070	14380	14000	18700	10080	14390	14107.79	3.49	0	-3904	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1334	11.82	0.81	12	0.28	1194.00	17423.00	29450	20240111	-52.09	14000	20241204	0.79	29450	-52.09	20240111	14000	0.79	20241204	29450	-52.09	20240111	14000	0.79	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
149	20241204	130905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14160	-230	5	-1.60	365613880	25919	88.64	14070	14380	14000	18700	10080	14390	14106.02	3.49	0	-4015	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1339	11.86	0.81	12	0.27	1194.00	17423.00	29450	20240111	-51.92	14000	20241204	1.14	29450	-51.92	20240111	14000	1.14	20241204	29450	-51.92	20240111	14000	1.14	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
150	20241204	120901	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14120	-270	5	-1.88	319253580	22638	77.42	14070	14380	14000	18700	10080	14390	14102.55	3.49	0	-5738	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1335	11.83	0.81	12	0.24	1194.00	17423.00	29450	20240111	-52.05	14000	20241204	0.86	29450	-52.05	20240111	14000	0.86	20241204	29450	-52.05	20240111	14000	0.86	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
151	20241204	110854	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14060	-330	5	-2.29	266285910	18876	64.55	14070	14380	14000	18700	10080	14390	14107.12	3.49	0	-6596	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1329	11.78	0.81	12	0.20	1194.00	17423.00	29450	20240111	-52.26	14000	20241204	0.43	29450	-52.26	20240111	14000	0.43	20241204	29450	-52.26	20240111	14000	0.43	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
152	20241204	100857	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14110	-280	5	-1.95	223877390	15862	54.25	14070	14380	14000	18700	10080	14390	14114.07	3.49	0	-5912	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1334	11.82	0.81	12	0.17	1194.00	17423.00	29450	20240111	-52.09	14000	20241204	0.79	29450	-52.09	20240111	14000	0.79	20241204	29450	-52.09	20240111	14000	0.79	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
153	20241204	090918	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14310	-80	5	-0.56	10845870	765	2.62	14070	14380	14070	18700	10080	14390	14177.61	3.49	0	-109	15010	14700	14390	14080	13770	14855	14235	47	4310	500	10070	10	1	9453000	1353	11.98	0.82	12	0.01	1194.00	17423.00	29450	20240111	-51.41	14070	20241204	1.71	29450	-51.41	20240111	14070	1.71	20241204	29450	-51.41	20240111	14070	1.71	20241204	2.83	N	234340	500	47 억	330096	N	N	16	N	N
154	20241203	160949	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14390	10	2	0.07	418820050	29239	144.45	14080	14700	14080	18690	10070	14380	14324.02	3.40	0	9700	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1360	12.05	0.83	12	0.31	1194.00	17423.00	29450	20240111	-51.14	14080	20241203	2.20	29450	-51.14	20240111	14080	2.20	20241203	29450	-51.14	20240111	14080	2.20	20241203	2.86	N	234340	500	47 억	321463	N	N	16	N	N
155	20241203	151027	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14500	120	2	0.83	392806180	27435	135.54	14080	14700	14080	18690	10070	14380	14317.70	3.40	0	9047	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1371	12.14	0.83	12	0.29	1194.00	17423.00	29450	20240111	-50.76	14080	20241203	2.98	29450	-50.76	20240111	14080	2.98	20241203	29450	-50.76	20240111	14080	2.98	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
156	20241203	141007	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14450	70	2	0.49	375254150	26221	129.54	14080	14700	14080	18690	10070	14380	14311.21	3.40	0	8769	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1366	12.10	0.83	12	0.28	1194.00	17423.00	29450	20240111	-50.93	14080	20241203	2.63	29450	-50.93	20240111	14080	2.63	20241203	29450	-50.93	20240111	14080	2.63	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
157	20241203	131009	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14370	-10	5	-0.07	360573240	25200	124.49	14080	14700	14080	18690	10070	14380	14308.46	3.40	0	8454	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1358	12.04	0.82	12	0.27	1194.00	17423.00	29450	20240111	-51.21	14080	20241203	2.06	29450	-51.21	20240111	14080	2.06	20241203	29450	-51.21	20240111	14080	2.06	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
158	20241203	121021	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14410	30	2	0.21	334798510	23413	115.67	14080	14700	14080	18690	10070	14380	14299.68	3.40	0	8559	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1362	12.07	0.83	12	0.25	1194.00	17423.00	29450	20240111	-51.07	14080	20241203	2.34	29450	-51.07	20240111	14080	2.34	20241203	29450	-51.07	20240111	14080	2.34	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
159	20241203	111003	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14320	-60	5	-0.42	302831010	21192	104.69	14080	14700	14080	18690	10070	14380	14289.87	3.40	0	7759	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1354	11.99	0.82	12	0.22	1194.00	17423.00	29450	20240111	-51.38	14080	20241203	1.70	29450	-51.38	20240111	14080	1.70	20241203	29450	-51.38	20240111	14080	1.70	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
160	20241203	100948	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14390	10	2	0.07	268583680	18799	92.87	14080	14700	14080	18690	10070	14380	14287.13	3.40	0	7642	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1360	12.05	0.83	12	0.20	1194.00	17423.00	29450	20240111	-51.14	14080	20241203	2.20	29450	-51.14	20240111	14080	2.20	20241203	29450	-51.14	20240111	14080	2.20	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
161	20241203	090939	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14510	130	2	0.90	146727640	10337	51.07	14080	14640	14080	18690	10070	14380	14194.41	3.40	0	5815	15120	14750	14550	14180	13980	14650	14080	47	4310	500	10060	10	1	9453000	1372	12.15	0.83	12	0.11	1194.00	17423.00	29450	20240111	-50.73	14080	20241203	3.05	29450	-50.73	20240111	14080	3.05	20241203	29450	-50.73	20240111	14080	3.05	20241203	2.86	N	234340	500	47 억	321463	N	N	0	N	N
162	20241202	160924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14380	-370	5	-2.51	280286340	19275	55.83	14660	14920	14350	19170	10330	14750	14541.44	3.44	0	-3322	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1359	12.04	0.83	12	0.20	1194.00	17423.00	29450	20240111	-51.17	14350	20241202	0.21	29450	-51.17	20240111	14350	0.21	20241202	29450	-51.17	20240111	14350	0.21	20241202	2.91	N	234340	500	47 억	324735	N	N	0	N	N
163	20241202	151036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	-350	5	-2.37	259504150	17829	51.64	14660	14920	14400	19170	10330	14750	14555.17	3.44	0	-2989	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1361	12.06	0.83	12	0.19	1194.00	17423.00	29450	20240111	-51.10	14350	20241114	0.35	29450	-51.10	20240111	14350	0.35	20241114	29450	-51.10	20240111	14350	0.35	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
164	20241202	140959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-170	5	-1.15	178843060	12260	35.51	14660	14920	14500	19170	10330	14750	14587.53	3.44	0	-703	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1378	12.21	0.84	12	0.13	1194.00	17423.00	29450	20240111	-50.49	14350	20241114	1.60	29450	-50.49	20240111	14350	1.60	20241114	29450	-50.49	20240111	14350	1.60	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
165	20241202	130936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	-230	5	-1.56	170650030	11698	33.88	14660	14920	14500	19170	10330	14750	14587.97	3.44	0	-548	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1373	12.16	0.83	12	0.12	1194.00	17423.00	29450	20240111	-50.70	14350	20241114	1.18	29450	-50.70	20240111	14350	1.18	20241114	29450	-50.70	20240111	14350	1.18	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
166	20241202	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14530	-220	5	-1.49	142708340	9774	28.31	14660	14920	14510	19170	10330	14750	14600.81	3.44	0	-439	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1374	12.17	0.83	12	0.10	1194.00	17423.00	29450	20240111	-50.66	14350	20241114	1.25	29450	-50.66	20240111	14350	1.25	20241114	29450	-50.66	20240111	14350	1.25	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
167	20241202	110904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-170	5	-1.15	108676110	7435	21.54	14660	14920	14530	19170	10330	14750	14616.83	3.44	0	-51	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1378	12.21	0.84	12	0.08	1194.00	17423.00	29450	20240111	-50.49	14350	20241114	1.60	29450	-50.49	20240111	14350	1.60	20241114	29450	-50.49	20240111	14350	1.60	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
168	20241202	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	-180	5	-1.22	82835880	5660	16.39	14660	14920	14540	19170	10330	14750	14635.31	3.44	0	467	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1377	12.20	0.84	12	0.06	1194.00	17423.00	29450	20240111	-50.53	14350	20241114	1.53	29450	-50.53	20240111	14350	1.53	20241114	29450	-50.53	20240111	14350	1.53	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N
169	20241202	090912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14740	-10	5	-0.07	21328930	1451	4.20	14660	14920	14660	19170	10330	14750	14699.47	3.44	0	253	15330	15040	14770	14480	14210	14905	14345	47	4420	500	10320	10	1	9453000	1393	12.35	0.85	12	0.02	1194.00	17423.00	29450	20240111	-49.95	14350	20241114	2.72	29450	-49.95	20240111	14350	2.72	20241114	29450	-49.95	20240111	14350	2.72	20241114	2.91	N	234340	500	47 억	324735	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History