KissMeData/351330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	shortOverheated
2	20241231	161249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
3	20241231	151233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
4	20241231	141248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
5	20241231	131249	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
6	20241231	121248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
7	20241231	111247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
8	20241231	101241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
9	20241231	091244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	180773780	27401	70.83	6400	6740	6300	8350	4510	6430	6594.28	2.83	6034	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	234278	N	N	N	N
10	20241230	161240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6720	290	2	4.51	178446650	27054	69.93	6400	6740	6300	8350	4510	6430	6594.28	2.75	0	6283	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	557	-120.00	1.16	12	0.33	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
11	20241230	151244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6710	280	2	4.35	149051920	22673	58.60	6400	6740	6300	8350	4510	6430	6573.98	2.75	0	4188	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	556	-119.82	1.16	12	0.27	-56.00	5794.00	22450	20240529	-70.11	5420	20241210	23.80	22450	-70.11	20240529	5420	23.80	20241210	22450	-70.11	20240529	5420	23.80	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
12	20241230	141244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6680	250	2	3.89	101575360	15586	40.29	6400	6700	6300	8350	4510	6430	6517.09	2.75	0	3415	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	554	-119.29	1.15	12	0.19	-56.00	5794.00	22450	20240529	-70.24	5420	20241210	23.25	22450	-70.24	20240529	5420	23.25	20241210	22450	-70.24	20240529	5420	23.25	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
13	20241230	131245	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6680	250	2	3.89	81408790	12564	32.48	6400	6690	6300	8350	4510	6430	6479.53	2.75	0	3308	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	554	-119.29	1.15	12	0.15	-56.00	5794.00	22450	20240529	-70.24	5420	20241210	23.25	22450	-70.24	20240529	5420	23.25	20241210	22450	-70.24	20240529	5420	23.25	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
14	20241230	121241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6630	200	2	3.11	72376750	11206	28.97	6400	6630	6300	8350	4510	6430	6458.75	2.75	0	2775	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	550	-118.39	1.14	12	0.14	-56.00	5794.00	22450	20240529	-70.47	5420	20241210	22.32	22450	-70.47	20240529	5420	22.32	20241210	22450	-70.47	20240529	5420	22.32	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
15	20241230	111242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6610	180	2	2.80	58882080	9166	23.69	6400	6610	6300	8350	4510	6430	6423.97	2.75	0	3331	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	548	-118.04	1.14	12	0.11	-56.00	5794.00	22450	20240529	-70.56	5420	20241210	21.96	22450	-70.56	20240529	5420	21.96	20241210	22450	-70.56	20240529	5420	21.96	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
16	20241230	101241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6520	90	2	1.40	49099260	7677	19.84	6400	6520	6300	8350	4510	6430	6395.63	2.75	0	2575	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	540	-116.43	1.13	12	0.09	-56.00	5794.00	22450	20240529	-70.96	5420	20241210	20.30	22450	-70.96	20240529	5420	20.30	20241210	22450	-70.96	20240529	5420	20.30	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
17	20241230	091244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6390	-40	5	-0.62	28341700	4455	11.52	6400	6450	6300	8350	4510	6430	6361.77	2.75	0	1447	6843	6636	6523	6316	6203	6580	6260	41	1920	500	4110	10	1	8288520	530	-114.11	1.10	12	0.05	-56.00	5794.00	22450	20240529	-71.54	5420	20241210	17.90	22450	-71.54	20240529	5420	17.90	20241210	22450	-71.54	20240529	5420	17.90	20241210	2.73	N	351330	500	41 억	228244	N	N	N	N
18	20241227	161237	57	100.00	KOSDAQ			N	N	N	N	N	6430	-220	5	-3.31	241397400	36963	22.54	6590	6730	6410	8640	4660	6650	6531.22	2.72	0	3131	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	533	-114.82	1.11	12	0.45	-56.00	5794.00	22450	20240529	-71.36	5420	20241210	18.63	22450	-71.36	20240529	5420	18.63	20241210	22450	-71.36	20240529	5420	18.63	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
19	20241227	151236	57	100.00	KOSDAQ			N	N	N	N	N	6460	-190	5	-2.86	226837010	34703	21.16	6590	6730	6410	8640	4660	6650	6536.52	2.72	0	2906	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	535	-115.36	1.11	12	0.42	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
20	20241227	141239	57	100.00	KOSDAQ			N	N	N	N	N	6450	-200	5	-3.01	207558640	31735	19.35	6590	6730	6410	8640	4660	6650	6540.37	2.72	0	1904	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	535	-115.18	1.11	12	0.38	-56.00	5794.00	22450	20240529	-71.27	5420	20241210	19.00	22450	-71.27	20240529	5420	19.00	20241210	22450	-71.27	20240529	5420	19.00	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
21	20241227	131236	57	100.00	KOSDAQ			N	N	N	N	N	6460	-190	5	-2.86	154366760	23455	14.30	6590	6730	6430	8640	4660	6650	6581.40	2.72	0	-4816	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	535	-115.36	1.11	12	0.28	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
22	20241227	121238	57	100.00	KOSDAQ			N	N	N	N	N	6520	-130	5	-1.95	140672620	21337	13.01	6590	6730	6450	8640	4660	6650	6592.90	2.72	0	-4517	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	540	-116.43	1.13	12	0.26	-56.00	5794.00	22450	20240529	-70.96	5420	20241210	20.30	22450	-70.96	20240529	5420	20.30	20241210	22450	-70.96	20240529	5420	20.30	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
23	20241227	111236	57	100.00	KOSDAQ			N	N	N	N	N	6520	-130	5	-1.95	127165560	19263	11.74	6590	6730	6500	8640	4660	6650	6601.54	2.72	0	-3249	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	540	-116.43	1.13	12	0.23	-56.00	5794.00	22450	20240529	-70.96	5420	20241210	20.30	22450	-70.96	20240529	5420	20.30	20241210	22450	-70.96	20240529	5420	20.30	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
24	20241227	101235	57	100.00	KOSDAQ			N	N	N	N	N	6700	50	2	0.75	80584260	12212	7.45	6590	6730	6500	8640	4660	6650	6598.78	2.72	0	535	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	555	-119.64	1.16	12	0.15	-56.00	5794.00	22450	20240529	-70.16	5420	20241210	23.62	22450	-70.16	20240529	5420	23.62	20241210	22450	-70.16	20240529	5420	23.62	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
25	20241227	091241	57	100.00	KOSDAQ			N	N	N	N	N	6600	-50	5	-0.75	44398140	6789	4.14	6590	6640	6500	8640	4660	6650	6539.72	2.72	0	1506	7496	7072	6776	6352	6056	7285	6565	41	1990	500	4250	10	1	8288520	547	-117.86	1.14	12	0.08	-56.00	5794.00	22450	20240529	-70.60	5420	20241210	21.77	22450	-70.60	20240529	5420	21.77	20241210	22450	-70.60	20240529	5420	21.77	20241210	2.73	N	351330	500	41 억	225040	N	N	N	N
26	20241226	161231	57	100.00	KOSDAQ			N	N	N	N	N	6650	170	2	2.62	1124329000	163702	1721.73	6500	7200	6480	8420	4540	6480	6868.39	3.00	0	-24051	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	551	-118.75	1.15	12	1.98	-56.00	5794.00	22450	20240529	-70.38	5420	20241210	22.69	22450	-70.38	20240529	5420	22.69	20241210	22450	-70.38	20240529	5420	22.69	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
27	20241226	151228	57	100.00	KOSDAQ			N	N	N	N	N	6640	160	2	2.47	1086702340	158045	1662.23	6500	7200	6480	8420	4540	6480	6875.90	3.00	0	-22978	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	550	-118.57	1.15	12	1.91	-56.00	5794.00	22450	20240529	-70.42	5420	20241210	22.51	22450	-70.42	20240529	5420	22.51	20241210	22450	-70.42	20240529	5420	22.51	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
28	20241226	141227	57	100.00	KOSDAQ			N	N	N	N	N	6660	180	2	2.78	1038617030	150812	1586.16	6500	7200	6480	8420	4540	6480	6886.83	3.00	0	-22054	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	552	-118.93	1.15	12	1.82	-56.00	5794.00	22450	20240529	-70.33	5420	20241210	22.88	22450	-70.33	20240529	5420	22.88	20241210	22450	-70.33	20240529	5420	22.88	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
29	20241226	131228	57	100.00	KOSDAQ			N	N	N	N	N	6720	240	2	3.70	1011250270	146720	1543.12	6500	7200	6480	8420	4540	6480	6892.38	3.00	0	-20767	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	557	-120.00	1.16	12	1.77	-56.00	5794.00	22450	20240529	-70.07	5420	20241210	23.99	22450	-70.07	20240529	5420	23.99	20241210	22450	-70.07	20240529	5420	23.99	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
30	20241226	121225	57	100.00	KOSDAQ			N	N	N	N	N	6670	190	2	2.93	1002387740	145396	1529.20	6500	7200	6480	8420	4540	6480	6894.19	3.00	0	-20904	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	553	-119.11	1.15	12	1.75	-56.00	5794.00	22450	20240529	-70.29	5420	20241210	23.06	22450	-70.29	20240529	5420	23.06	20241210	22450	-70.29	20240529	5420	23.06	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
31	20241226	111223	57	100.00	KOSDAQ			N	N	N	N	N	6760	280	2	4.32	975713920	141421	1487.39	6500	7200	6480	8420	4540	6480	6899.36	3.00	0	-19854	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	560	-120.71	1.17	12	1.71	-56.00	5794.00	22450	20240529	-69.89	5420	20241210	24.72	22450	-69.89	20240529	5420	24.72	20241210	22450	-69.89	20240529	5420	24.72	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
32	20241226	101227	57	100.00	KOSDAQ			N	N	N	N	N	6800	320	2	4.94	905280190	130923	1376.98	6500	7200	6480	8420	4540	6480	6914.60	3.00	0	-18116	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	564	-121.43	1.17	12	1.58	-56.00	5794.00	22450	20240529	-69.71	5420	20241210	25.46	22450	-69.71	20240529	5420	25.46	20241210	22450	-69.71	20240529	5420	25.46	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
33	20241226	091226	57	100.00	KOSDAQ			N	N	N	N	N	6530	50	2	0.77	17874350	2746	28.88	6500	6550	6500	8420	4540	6480	6509.23	3.00	0	-1123	6593	6536	6453	6396	6313	6565	6425	41	1940	500	4140	10	1	8288520	541	-116.61	1.13	12	0.03	-56.00	5794.00	22450	20240529	-70.91	5420	20241210	20.48	22450	-70.91	20240529	5420	20.48	20241210	22450	-70.91	20240529	5420	20.48	20241210	2.73	N	351330	500	41 억	248536	N	N	N	N
34	20241224	161226	57	100.00	KOSDAQ			N	N	N	N	N	6480	110	2	1.73	61053470	9508	36.24	6370	6510	6370	8280	4460	6370	6421.21	2.96	0	3022	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	537	-115.71	1.12	12	0.11	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
35	20241224	151225	57	100.00	KOSDAQ			N	N	N	N	N	6460	90	2	1.41	54745400	8529	32.51	6370	6510	6370	8280	4460	6370	6418.74	2.96	0	3074	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	535	-115.36	1.11	12	0.10	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
36	20241224	141222	57	100.00	KOSDAQ			N	N	N	N	N	6460	90	2	1.41	49462030	7709	29.38	6370	6510	6370	8280	4460	6370	6416.14	2.96	0	2849	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	535	-115.36	1.11	12	0.09	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
37	20241224	131224	57	100.00	KOSDAQ			N	N	N	N	N	6460	90	2	1.41	46001330	7173	27.34	6370	6510	6370	8280	4460	6370	6413.12	2.96	0	2913	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	535	-115.36	1.11	12	0.09	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
38	20241224	121226	57	100.00	KOSDAQ			N	N	N	N	N	6430	60	2	0.94	38795930	6052	23.07	6370	6510	6370	8280	4460	6370	6410.43	2.96	0	2773	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	533	-114.82	1.11	12	0.07	-56.00	5794.00	22450	20240529	-71.36	5420	20241210	18.63	22450	-71.36	20240529	5420	18.63	20241210	22450	-71.36	20240529	5420	18.63	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
39	20241224	111226	57	100.00	KOSDAQ			N	N	N	N	N	6480	110	2	1.73	27153070	4242	16.17	6370	6510	6370	8280	4460	6370	6401.01	2.96	0	2566	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	537	-115.71	1.12	12	0.05	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
40	20241224	101224	57	100.00	KOSDAQ			N	N	N	N	N	6460	90	2	1.41	25274330	3951	15.06	6370	6510	6370	8280	4460	6370	6396.95	2.96	0	2391	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	535	-115.36	1.11	12	0.05	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
41	20241224	091231	57	100.00	KOSDAQ			N	N	N	N	N	6430	60	2	0.94	19293860	3028	11.54	6370	6430	6370	8280	4460	6370	6371.82	2.96	0	2569	6756	6562	6346	6152	5936	6660	6250	41	1910	500	4070	10	1	8288520	533	-114.82	1.11	12	0.04	-56.00	5794.00	22450	20240529	-71.36	5420	20241210	18.63	22450	-71.36	20240529	5420	18.63	20241210	22450	-71.36	20240529	5420	18.63	20241210	2.85	N	351330	500	41 억	245289	N	N	N	N
42	20241223	161215	57	100.00	KOSDAQ			N	N	N	N	N	6370	200	2	3.24	166386530	25846	87.65	6130	6540	6130	8020	4320	6170	6437.81	2.94	0	1722	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	528	-113.75	1.10	12	0.31	-56.00	5794.00	22450	20240529	-71.63	5420	20241210	17.53	22450	-71.63	20240529	5420	17.53	20241210	22450	-71.63	20240529	5420	17.53	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
43	20241223	151219	57	100.00	KOSDAQ			N	N	N	N	N	6480	310	2	5.02	155706580	24172	81.97	6130	6540	6130	8020	4320	6170	6441.61	2.94	0	1813	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	537	-115.71	1.12	12	0.29	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
44	20241223	141216	57	100.00	KOSDAQ			N	N	N	N	N	6470	300	2	4.86	141101390	21919	74.33	6130	6540	6130	8020	4320	6170	6437.40	2.94	0	1459	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	536	-115.54	1.12	12	0.26	-56.00	5794.00	22450	20240529	-71.18	5420	20241210	19.37	22450	-71.18	20240529	5420	19.37	20241210	22450	-71.18	20240529	5420	19.37	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
45	20241223	131215	57	100.00	KOSDAQ			N	N	N	N	N	6490	320	2	5.19	139094720	21609	73.28	6130	6540	6130	8020	4320	6170	6436.89	2.94	0	1205	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	538	-115.89	1.12	12	0.26	-56.00	5794.00	22450	20240529	-71.09	5420	20241210	19.74	22450	-71.09	20240529	5420	19.74	20241210	22450	-71.09	20240529	5420	19.74	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
46	20241223	121218	57	100.00	KOSDAQ			N	N	N	N	N	6530	360	2	5.83	132318700	20565	69.74	6130	6540	6130	8020	4320	6170	6434.17	2.94	0	1943	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	541	-116.61	1.13	12	0.25	-56.00	5794.00	22450	20240529	-70.91	5420	20241210	20.48	22450	-70.91	20240529	5420	20.48	20241210	22450	-70.91	20240529	5420	20.48	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
47	20241223	111213	57	100.00	KOSDAQ			N	N	N	N	N	6360	190	2	3.08	40069030	6359	21.56	6130	6380	6130	8020	4320	6170	6301.15	2.94	0	4000	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	527	-113.57	1.10	12	0.08	-56.00	5794.00	22450	20240529	-71.67	5420	20241210	17.34	22450	-71.67	20240529	5420	17.34	20241210	22450	-71.67	20240529	5420	17.34	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
48	20241223	101208	57	100.00	KOSDAQ			N	N	N	N	N	6370	200	2	3.24	25376190	4049	13.73	6130	6370	6130	8020	4320	6170	6267.27	2.94	0	1794	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	528	-113.75	1.10	12	0.05	-56.00	5794.00	22450	20240529	-71.63	5420	20241210	17.53	22450	-71.63	20240529	5420	17.53	20241210	22450	-71.63	20240529	5420	17.53	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
49	20241223	091213	57	100.00	KOSDAQ			N	N	N	N	N	6240	70	2	1.13	5343330	859	2.91	6130	6240	6130	8020	4320	6170	6220.41	2.94	0	-2	6636	6402	6216	5982	5796	6310	5890	41	1850	500	3940	10	1	8288520	517	-111.43	1.08	12	0.01	-56.00	5794.00	22450	20240529	-72.20	5420	20241210	15.13	22450	-72.20	20240529	5420	15.13	20241210	22450	-72.20	20240529	5420	15.13	20241210	2.86	N	351330	500	41 억	243691	N	N	N	N
50	20241220	161208	57	100.00	KOSDAQ			N	N	N	N	N	6170	-280	5	-4.34	182501160	29468	298.86	6440	6450	6030	8380	4520	6450	6193.27	2.96	0	-1463	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	511	-110.18	1.06	12	0.36	-56.00	5794.00	22450	20240529	-72.52	5420	20241210	13.84	22450	-72.52	20240529	5420	13.84	20241210	22450	-72.52	20240529	5420	13.84	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
51	20241220	151212	57	100.00	KOSDAQ			N	N	N	N	N	6150	-300	5	-4.65	179898520	29046	294.58	6440	6450	6030	8380	4520	6450	6193.57	2.96	0	-1455	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	510	-109.82	1.06	12	0.35	-56.00	5794.00	22450	20240529	-72.61	5420	20241210	13.47	22450	-72.61	20240529	5420	13.47	20241210	22450	-72.61	20240529	5420	13.47	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
52	20241220	141209	57	100.00	KOSDAQ			N	N	N	N	N	6160	-290	5	-4.50	170259100	27481	278.71	6440	6450	6030	8380	4520	6450	6195.52	2.96	0	-2015	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	511	-110.00	1.06	12	0.33	-56.00	5794.00	22450	20240529	-72.56	5420	20241210	13.65	22450	-72.56	20240529	5420	13.65	20241210	22450	-72.56	20240529	5420	13.65	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
53	20241220	131208	57	100.00	KOSDAQ			N	N	N	N	N	6170	-280	5	-4.34	141006010	22723	230.46	6440	6450	6030	8380	4520	6450	6205.43	2.96	0	-796	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	511	-110.18	1.06	12	0.27	-56.00	5794.00	22450	20240529	-72.52	5420	20241210	13.84	22450	-72.52	20240529	5420	13.84	20241210	22450	-72.52	20240529	5420	13.84	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
54	20241220	121207	57	100.00	KOSDAQ			N	N	N	N	N	6160	-290	5	-4.50	136968170	22067	223.80	6440	6450	6030	8380	4520	6450	6206.92	2.96	0	-800	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	511	-110.00	1.06	12	0.27	-56.00	5794.00	22450	20240529	-72.56	5420	20241210	13.65	22450	-72.56	20240529	5420	13.65	20241210	22450	-72.56	20240529	5420	13.65	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
55	20241220	111207	57	100.00	KOSDAQ			N	N	N	N	N	6150	-300	5	-4.65	133429290	21492	217.97	6440	6450	6030	8380	4520	6450	6208.32	2.96	0	-625	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	510	-109.82	1.06	12	0.26	-56.00	5794.00	22450	20240529	-72.61	5420	20241210	13.47	22450	-72.61	20240529	5420	13.47	20241210	22450	-72.61	20240529	5420	13.47	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
56	20241220	101208	57	100.00	KOSDAQ			N	N	N	N	N	6340	-110	5	-1.71	34575880	5470	55.48	6440	6450	6260	8380	4520	6450	6321.00	2.96	0	-3798	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	525	-113.21	1.09	12	0.07	-56.00	5794.00	22450	20240529	-71.76	5420	20241210	16.97	22450	-71.76	20240529	5420	16.97	20241210	22450	-71.76	20240529	5420	16.97	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
57	20241220	091209	57	100.00	KOSDAQ			N	N	N	N	N	6320	-130	5	-2.02	10746930	1682	17.06	6440	6450	6320	8380	4520	6450	6389.38	2.96	0	-1483	6656	6552	6476	6372	6296	6605	6425	41	1930	500	4120	10	1	8288520	524	-112.86	1.09	12	0.02	-56.00	5794.00	22450	20240529	-71.85	5420	20241210	16.61	22450	-71.85	20240529	5420	16.61	20241210	22450	-71.85	20240529	5420	16.61	20241210	2.80	N	351330	500	41 억	245074	N	N	N	N
58	20241219	161204	57	100.00	KOSDAQ			N	N	N	N	N	6450	-200	5	-3.01	63934000	9860	75.60	6400	6580	6400	8640	4660	6650	6484.35	2.95	0	442	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	535	-115.18	1.11	12	0.12	-56.00	5794.00	22450	20240529	-71.27	5420	20241210	19.00	22450	-71.27	20240529	5420	19.00	20241210	22450	-71.27	20240529	5420	19.00	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
59	20241219	151202	57	100.00	KOSDAQ			N	N	N	N	N	6480	-170	5	-2.56	56439990	8700	66.70	6400	6580	6400	8640	4660	6650	6487.36	2.95	0	362	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	537	-115.71	1.12	12	0.10	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
60	20241219	141204	57	100.00	KOSDAQ			N	N	N	N	N	6530	-120	5	-1.80	47663640	7350	56.35	6400	6580	6400	8640	4660	6650	6484.85	2.95	0	786	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	541	-116.61	1.13	12	0.09	-56.00	5794.00	22450	20240529	-70.91	5420	20241210	20.48	22450	-70.91	20240529	5420	20.48	20241210	22450	-70.91	20240529	5420	20.48	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
61	20241219	131203	57	100.00	KOSDAQ			N	N	N	N	N	6550	-100	5	-1.50	46321430	7145	54.78	6400	6580	6400	8640	4660	6650	6483.06	2.95	0	805	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	543	-116.96	1.13	12	0.09	-56.00	5794.00	22450	20240529	-70.82	5420	20241210	20.85	22450	-70.82	20240529	5420	20.85	20241210	22450	-70.82	20240529	5420	20.85	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
62	20241219	121206	57	100.00	KOSDAQ			N	N	N	N	N	6490	-160	5	-2.41	40787000	6295	48.26	6400	6580	6400	8640	4660	6650	6479.27	2.95	0	749	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	538	-115.89	1.12	12	0.08	-56.00	5794.00	22450	20240529	-71.09	5420	20241210	19.74	22450	-71.09	20240529	5420	19.74	20241210	22450	-71.09	20240529	5420	19.74	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
63	20241219	111202	57	100.00	KOSDAQ			N	N	N	N	N	6480	-170	5	-2.56	38016520	5869	45.00	6400	6580	6400	8640	4660	6650	6477.51	2.95	0	536	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	537	-115.71	1.12	12	0.07	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
64	20241219	101156	57	100.00	KOSDAQ			N	N	N	N	N	6490	-160	5	-2.41	22390740	3459	26.52	6400	6580	6400	8640	4660	6650	6473.18	2.95	0	944	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	538	-115.89	1.12	12	0.04	-56.00	5794.00	22450	20240529	-71.09	5420	20241210	19.74	22450	-71.09	20240529	5420	19.74	20241210	22450	-71.09	20240529	5420	19.74	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
65	20241219	091206	57	100.00	KOSDAQ			N	N	N	N	N	6480	-170	5	-2.56	7985350	1245	9.55	6400	6500	6400	8640	4660	6650	6413.94	2.95	0	214	6830	6740	6580	6490	6330	6785	6535	41	1990	500	4250	10	1	8288520	537	-115.71	1.12	12	0.02	-56.00	5794.00	22450	20240529	-71.14	5420	20241210	19.56	22450	-71.14	20240529	5420	19.56	20241210	22450	-71.14	20240529	5420	19.56	20241210	2.79	N	351330	500	41 억	244632	N	N	N	N
66	20241218	161159	57	100.00	KOSDAQ			N	N	N	N	N	6650	100	2	1.53	85432730	13041	119.37	6550	6670	6420	8510	4590	6550	6549.70	2.95	0	428	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	551	-118.75	1.15	12	0.16	-56.00	5794.00	22450	20240529	-70.38	5420	20241210	22.69	22450	-70.38	20240529	5420	22.69	20241210	22450	-70.38	20240529	5420	22.69	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
67	20241218	151204	57	100.00	KOSDAQ			N	N	N	N	N	6660	110	2	1.68	81535120	12455	114.00	6550	6670	6420	8510	4590	6550	6546.38	2.95	0	526	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	552	-118.93	1.15	12	0.15	-56.00	5794.00	22450	20240529	-70.33	5420	20241210	22.88	22450	-70.33	20240529	5420	22.88	20241210	22450	-70.33	20240529	5420	22.88	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
68	20241218	141159	57	100.00	KOSDAQ			N	N	N	N	N	6630	80	2	1.22	73053370	11180	102.33	6550	6660	6420	8510	4590	6550	6534.29	2.95	0	409	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	550	-118.39	1.14	12	0.13	-56.00	5794.00	22450	20240529	-70.47	5420	20241210	22.32	22450	-70.47	20240529	5420	22.32	20241210	22450	-70.47	20240529	5420	22.32	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
69	20241218	131202	57	100.00	KOSDAQ			N	N	N	N	N	6550	0	3	0.00	48860500	7505	68.70	6550	6580	6420	8510	4590	6550	6510.39	2.95	0	-57	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	543	-116.96	1.13	12	0.09	-56.00	5794.00	22450	20240529	-70.82	5420	20241210	20.85	22450	-70.82	20240529	5420	20.85	20241210	22450	-70.82	20240529	5420	20.85	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
70	20241218	121154	57	100.00	KOSDAQ			N	N	N	N	N	6510	-40	5	-0.61	38651210	5949	54.45	6550	6570	6420	8510	4590	6550	6497.09	2.95	0	-140	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	540	-116.25	1.12	12	0.07	-56.00	5794.00	22450	20240529	-71.00	5420	20241210	20.11	22450	-71.00	20240529	5420	20.11	20241210	22450	-71.00	20240529	5420	20.11	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
71	20241218	111154	57	100.00	KOSDAQ			N	N	N	N	N	6470	-80	5	-1.22	29092040	4487	41.07	6550	6570	6420	8510	4590	6550	6483.63	2.95	0	-162	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	536	-115.54	1.12	12	0.05	-56.00	5794.00	22450	20240529	-71.18	5420	20241210	19.37	22450	-71.18	20240529	5420	19.37	20241210	22450	-71.18	20240529	5420	19.37	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
72	20241218	101201	57	100.00	KOSDAQ			N	N	N	N	N	6520	-30	5	-0.46	16330470	2529	23.15	6550	6570	6420	8510	4590	6550	6457.28	2.95	0	-28	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	540	-116.43	1.13	12	0.03	-56.00	5794.00	22450	20240529	-70.96	5420	20241210	20.30	22450	-70.96	20240529	5420	20.30	20241210	22450	-70.96	20240529	5420	20.30	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
73	20241218	091205	57	100.00	KOSDAQ			N	N	N	N	N	6560	10	2	0.15	3145560	487	4.46	6550	6570	6420	8510	4590	6550	6459.06	2.95	0	104	6670	6610	6520	6460	6370	6640	6490	41	1960	500	4190	10	1	8288520	544	-117.14	1.13	12	0.01	-56.00	5794.00	22450	20240529	-70.78	5420	20241210	21.03	22450	-70.78	20240529	5420	21.03	20241210	22450	-70.78	20240529	5420	21.03	20241210	2.80	N	351330	500	41 억	244205	N	N	N	N
74	20241217	161157	57	100.00	KOSDAQ			N	N	N	N	N	6550	-30	5	-0.46	70528720	10848	48.10	6540	6580	6430	8550	4610	6580	6501.54	2.97	0	-1940	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	543	-116.96	1.13	12	0.13	-56.00	5794.00	22450	20240529	-70.82	5420	20241210	20.85	22450	-70.82	20240529	5420	20.85	20241210	22450	-70.82	20240529	5420	20.85	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
75	20241217	151201	57	100.00	KOSDAQ			N	N	N	N	N	6520	-60	5	-0.91	54565940	8401	37.25	6540	6580	6430	8550	4610	6580	6495.17	2.97	0	-2112	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	540	-116.43	1.13	12	0.10	-56.00	5794.00	22450	20240529	-70.96	5420	20241210	20.30	22450	-70.96	20240529	5420	20.30	20241210	22450	-70.96	20240529	5420	20.30	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
76	20241217	141152	57	100.00	KOSDAQ			N	N	N	N	N	6530	-50	5	-0.76	48100500	7410	32.85	6540	6580	6430	8550	4610	6580	6491.30	2.97	0	-1911	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	541	-116.61	1.13	12	0.09	-56.00	5794.00	22450	20240529	-70.91	5420	20241210	20.48	22450	-70.91	20240529	5420	20.48	20241210	22450	-70.91	20240529	5420	20.48	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
77	20241217	131148	57	100.00	KOSDAQ			N	N	N	N	N	6470	-110	5	-1.67	41694550	6427	28.50	6540	6580	6430	8550	4610	6580	6487.40	2.97	0	-2538	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	536	-115.54	1.12	12	0.08	-56.00	5794.00	22450	20240529	-71.18	5420	20241210	19.37	22450	-71.18	20240529	5420	19.37	20241210	22450	-71.18	20240529	5420	19.37	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
78	20241217	121117	57	100.00	KOSDAQ			N	N	N	N	N	6510	-70	5	-1.06	31714350	4879	21.63	6540	6580	6430	8550	4610	6580	6500.17	2.97	0	-2105	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	540	-116.25	1.12	12	0.06	-56.00	5794.00	22450	20240529	-71.00	5420	20241210	20.11	22450	-71.00	20240529	5420	20.11	20241210	22450	-71.00	20240529	5420	20.11	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
79	20241217	111137	57	100.00	KOSDAQ			N	N	N	N	N	6450	-130	5	-1.98	28252940	4345	19.26	6540	6580	6430	8550	4610	6580	6502.40	2.97	0	-1898	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	535	-115.18	1.11	12	0.05	-56.00	5794.00	22450	20240529	-71.27	5420	20241210	19.00	22450	-71.27	20240529	5420	19.00	20241210	22450	-71.27	20240529	5420	19.00	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
80	20241217	101143	57	100.00	KOSDAQ			N	N	N	N	N	6440	-140	5	-2.13	22437740	3444	15.27	6540	6580	6430	8550	4610	6580	6515.02	2.97	0	-1898	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	534	-115.00	1.11	12	0.04	-56.00	5794.00	22450	20240529	-71.31	5420	20241210	18.82	22450	-71.31	20240529	5420	18.82	20241210	22450	-71.31	20240529	5420	18.82	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
81	20241217	091159	57	100.00	KOSDAQ			N	N	N	N	N	6530	-50	5	-0.76	7440110	1141	5.06	6540	6540	6440	8550	4610	6580	6520.69	2.97	0	-318	6740	6660	6500	6420	6260	6700	6460	41	1970	500	4210	10	1	8288520	541	-116.61	1.13	12	0.01	-56.00	5794.00	22450	20240529	-70.91	5420	20241210	20.48	22450	-70.91	20240529	5420	20.48	20241210	22450	-70.91	20240529	5420	20.48	20241210	2.77	N	351330	500	41 억	246145	N	N	N	N
82	20241216	161149	57	100.00	KOSDAQ			N	N	N	N	N	6580	250	2	3.95	146144460	22553	68.79	6340	6580	6340	8220	4440	6330	6479.71	2.91	0	4369	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	545	-117.50	1.14	12	0.27	-56.00	5794.00	22450	20240529	-70.69	5420	20241210	21.40	22450	-70.69	20240529	5420	21.40	20241210	22450	-70.69	20240529	5420	21.40	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
83	20241216	151159	57	100.00	KOSDAQ			N	N	N	N	N	6560	230	2	3.63	140490380	21692	66.16	6340	6560	6340	8220	4440	6330	6476.60	2.91	0	4243	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	544	-117.14	1.13	12	0.26	-56.00	5794.00	22450	20240529	-70.78	5420	20241210	21.03	22450	-70.78	20240529	5420	21.03	20241210	22450	-70.78	20240529	5420	21.03	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
84	20241216	141157	57	100.00	KOSDAQ			N	N	N	N	N	6540	210	2	3.32	126564440	19556	59.65	6340	6540	6340	8220	4440	6330	6471.90	2.91	0	4230	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	542	-116.79	1.13	12	0.24	-56.00	5794.00	22450	20240529	-70.87	5420	20241210	20.66	22450	-70.87	20240529	5420	20.66	20241210	22450	-70.87	20240529	5420	20.66	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
85	20241216	131158	57	100.00	KOSDAQ			N	N	N	N	N	6500	170	2	2.69	102148460	15800	48.19	6340	6540	6340	8220	4440	6330	6465.09	2.91	0	4695	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	539	-116.07	1.12	12	0.19	-56.00	5794.00	22450	20240529	-71.05	5420	20241210	19.93	22450	-71.05	20240529	5420	19.93	20241210	22450	-71.05	20240529	5420	19.93	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
86	20241216	121157	57	100.00	KOSDAQ			N	N	N	N	N	6470	140	2	2.21	77837150	12047	36.74	6340	6540	6340	8220	4440	6330	6461.12	2.91	0	2749	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	536	-115.54	1.12	12	0.15	-56.00	5794.00	22450	20240529	-71.18	5420	20241210	19.37	22450	-71.18	20240529	5420	19.37	20241210	22450	-71.18	20240529	5420	19.37	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
87	20241216	111156	57	100.00	KOSDAQ			N	N	N	N	N	6460	130	2	2.05	60667770	9378	28.60	6340	6540	6340	8220	4440	6330	6469.16	2.91	0	1223	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	535	-115.36	1.11	12	0.11	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
88	20241216	101158	57	100.00	KOSDAQ			N	N	N	N	N	6500	170	2	2.69	48180370	7460	22.75	6340	6510	6340	8220	4440	6330	6458.49	2.91	0	1480	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	539	-116.07	1.12	12	0.09	-56.00	5794.00	22450	20240529	-71.05	5420	20241210	19.93	22450	-71.05	20240529	5420	19.93	20241210	22450	-71.05	20240529	5420	19.93	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
89	20241216	091158	57	100.00	KOSDAQ			N	N	N	N	N	6430	100	2	1.58	3168840	497	1.52	6340	6430	6340	8220	4440	6330	6375.94	2.91	0	-182	6483	6406	6283	6206	6083	6445	6245	41	1890	500	4050	10	1	8288520	533	-114.82	1.11	12	0.01	-56.00	5794.00	22450	20240529	-71.36	5420	20241210	18.63	22450	-71.36	20240529	5420	18.63	20241210	22450	-71.36	20240529	5420	18.63	20241210	2.81	N	351330	500	41 억	241573	N	N	N	N
90	20241213	161149	57	100.00	KOSDAQ			N	N	N	N	N	6330	-10	5	-0.16	203577400	32561	142.08	6240	6360	6160	8240	4440	6340	6251.30	2.83	0	7000	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	525	-113.04	1.09	12	0.39	-56.00	5794.00	22450	20240529	-71.80	5420	20241210	16.79	22450	-71.80	20240529	5420	16.79	20241210	22450	-71.80	20240529	5420	16.79	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
91	20241213	151155	57	100.00	KOSDAQ			N	N	N	N	N	6310	-30	5	-0.47	194165020	31074	135.59	6240	6360	6160	8240	4440	6340	6248.47	2.83	0	7057	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	523	-112.68	1.09	12	0.37	-56.00	5794.00	22450	20240529	-71.89	5420	20241210	16.42	22450	-71.89	20240529	5420	16.42	20241210	22450	-71.89	20240529	5420	16.42	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
92	20241213	141154	57	100.00	KOSDAQ			N	N	N	N	N	6360	20	2	0.32	179388020	28737	125.39	6240	6360	6160	8240	4440	6340	6242.41	2.83	0	6797	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	527	-113.57	1.10	12	0.35	-56.00	5794.00	22450	20240529	-71.67	5420	20241210	17.34	22450	-71.67	20240529	5420	17.34	20241210	22450	-71.67	20240529	5420	17.34	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
93	20241213	131155	57	100.00	KOSDAQ			N	N	N	N	N	6320	-20	5	-0.32	175713980	28157	122.86	6240	6360	6160	8240	4440	6340	6240.51	2.83	0	6321	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	524	-112.86	1.09	12	0.34	-56.00	5794.00	22450	20240529	-71.85	5420	20241210	16.61	22450	-71.85	20240529	5420	16.61	20241210	22450	-71.85	20240529	5420	16.61	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
94	20241213	121154	57	100.00	KOSDAQ			N	N	N	N	N	6330	-10	5	-0.16	162440510	26061	113.71	6240	6360	6160	8240	4440	6340	6233.09	2.83	0	6808	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	525	-113.04	1.09	12	0.31	-56.00	5794.00	22450	20240529	-71.80	5420	20241210	16.79	22450	-71.80	20240529	5420	16.79	20241210	22450	-71.80	20240529	5420	16.79	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
95	20241213	111152	57	100.00	KOSDAQ			N	N	N	N	N	6300	-40	5	-0.63	155188650	24915	108.71	6240	6300	6160	8240	4440	6340	6228.72	2.83	0	5841	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	522	-112.50	1.09	12	0.30	-56.00	5794.00	22450	20240529	-71.94	5420	20241210	16.24	22450	-71.94	20240529	5420	16.24	20241210	22450	-71.94	20240529	5420	16.24	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
96	20241213	101145	57	100.00	KOSDAQ			N	N	N	N	N	6260	-80	5	-1.26	137195840	22048	96.20	6240	6300	6160	8240	4440	6340	6222.60	2.83	0	4566	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	519	-111.79	1.08	12	0.27	-56.00	5794.00	22450	20240529	-72.12	5420	20241210	15.50	22450	-72.12	20240529	5420	15.50	20241210	22450	-72.12	20240529	5420	15.50	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
97	20241213	091147	57	100.00	KOSDAQ			N	N	N	N	N	6190	-150	5	-2.37	98701030	15855	69.18	6240	6260	6160	8240	4440	6340	6225.23	2.83	0	1856	6586	6462	6356	6232	6126	6410	6180	41	1900	500	4050	10	1	8288520	513	-110.54	1.07	12	0.19	-56.00	5794.00	22450	20240529	-72.43	5420	20241210	14.21	22450	-72.43	20240529	5420	14.21	20241210	22450	-72.43	20240529	5420	14.21	20241210	2.87	N	351330	500	41 억	234639	N	N	N	N
98	20241212	161152	57	100.00	KOSDAQ			N	N	N	N	N	6340	-120	5	-1.86	145264140	22892	99.40	6480	6480	6250	8390	4530	6460	6345.63	2.84	0	-663	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	525	-113.21	1.09	12	0.28	-56.00	5794.00	22450	20240529	-71.76	5420	20241210	16.97	22450	-71.76	20240529	5420	16.97	20241210	22450	-71.76	20240529	5420	16.97	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
99	20241212	151146	57	100.00	KOSDAQ			N	N	N	N	N	6330	-130	5	-2.01	142868410	22514	97.76	6480	6480	6250	8390	4530	6460	6345.76	2.84	0	-635	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	525	-113.04	1.09	12	0.27	-56.00	5794.00	22450	20240529	-71.80	5420	20241210	16.79	22450	-71.80	20240529	5420	16.79	20241210	22450	-71.80	20240529	5420	16.79	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
100	20241212	141144	57	100.00	KOSDAQ			N	N	N	N	N	6310	-150	5	-2.32	130290060	20524	89.11	6480	6480	6250	8390	4530	6460	6348.18	2.84	0	-1603	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	523	-112.68	1.09	12	0.25	-56.00	5794.00	22450	20240529	-71.89	5420	20241210	16.42	22450	-71.89	20240529	5420	16.42	20241210	22450	-71.89	20240529	5420	16.42	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
101	20241212	131132	57	100.00	KOSDAQ			N	N	N	N	N	6300	-160	5	-2.48	104362180	16411	71.26	6480	6480	6250	8390	4530	6460	6359.28	2.84	0	-5166	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	522	-112.50	1.09	12	0.20	-56.00	5794.00	22450	20240529	-71.94	5420	20241210	16.24	22450	-71.94	20240529	5420	16.24	20241210	22450	-71.94	20240529	5420	16.24	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
102	20241212	121126	57	100.00	KOSDAQ			N	N	N	N	N	6310	-150	5	-2.32	71114840	11123	48.30	6480	6480	6310	8390	4530	6460	6393.49	2.84	0	-2986	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	523	-112.68	1.09	12	0.13	-56.00	5794.00	22450	20240529	-71.89	5420	20241210	16.42	22450	-71.89	20240529	5420	16.42	20241210	22450	-71.89	20240529	5420	16.42	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
103	20241212	111138	57	100.00	KOSDAQ			N	N	N	N	N	6380	-80	5	-1.24	55310310	8630	37.47	6480	6480	6330	8390	4530	6460	6409.07	2.84	0	-1778	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	529	-113.93	1.10	12	0.10	-56.00	5794.00	22450	20240529	-71.58	5420	20241210	17.71	22450	-71.58	20240529	5420	17.71	20241210	22450	-71.58	20240529	5420	17.71	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
104	20241212	101135	57	100.00	KOSDAQ			N	N	N	N	N	6340	-120	5	-1.86	53024250	8272	35.92	6480	6480	6330	8390	4530	6460	6410.09	2.84	0	-1791	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	525	-113.21	1.09	12	0.10	-56.00	5794.00	22450	20240529	-71.76	5420	20241210	16.97	22450	-71.76	20240529	5420	16.97	20241210	22450	-71.76	20240529	5420	16.97	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
105	20241212	091145	57	100.00	KOSDAQ			N	N	N	N	N	6430	-30	5	-0.46	6022490	934	4.06	6480	6480	6380	8390	4530	6460	6448.06	2.84	0	-95	6700	6580	6340	6220	5980	6640	6280	41	1930	500	4130	10	1	8288520	533	-114.82	1.11	12	0.01	-56.00	5794.00	22450	20240529	-71.36	5420	20241210	18.63	22450	-71.36	20240529	5420	18.63	20241210	22450	-71.36	20240529	5420	18.63	20241210	3.04	N	351330	500	41 억	235216	N	N	N	N
106	20241211	161139	57	100.00	KOSDAQ			N	N	N	N	N	6460	360	2	5.90	142021630	22656	39.57	6100	6460	6100	7930	4270	6100	6265.60	2.79	0	4250	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	535	-115.36	1.11	12	0.27	-56.00	5794.00	22450	20240529	-71.22	5420	20241210	19.19	22450	-71.22	20240529	5420	19.19	20241210	22450	-71.22	20240529	5420	19.19	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
107	20241211	151103	57	100.00	KOSDAQ			N	N	N	N	N	6400	300	2	4.92	136746280	21838	38.14	6100	6400	6100	7930	4270	6100	6261.85	2.79	0	4218	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	530	-114.29	1.10	12	0.26	-56.00	5794.00	22450	20240529	-71.49	5420	20241210	18.08	22450	-71.49	20240529	5420	18.08	20241210	22450	-71.49	20240529	5420	18.08	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
108	20241211	141147	57	100.00	KOSDAQ			N	N	N	N	N	6330	230	2	3.77	106856600	17148	29.95	6100	6330	6100	7930	4270	6100	6231.43	2.79	0	3273	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	525	-113.04	1.09	12	0.21	-56.00	5794.00	22450	20240529	-71.80	5420	20241210	16.79	22450	-71.80	20240529	5420	16.79	20241210	22450	-71.80	20240529	5420	16.79	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
109	20241211	131149	57	100.00	KOSDAQ			N	N	N	N	N	6270	170	2	2.79	95530140	15354	26.82	6100	6330	6100	7930	4270	6100	6221.84	2.79	0	3195	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	520	-111.96	1.08	12	0.19	-56.00	5794.00	22450	20240529	-72.07	5420	20241210	15.68	22450	-72.07	20240529	5420	15.68	20241210	22450	-72.07	20240529	5420	15.68	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
110	20241211	121150	57	100.00	KOSDAQ			N	N	N	N	N	6230	130	2	2.13	93526250	15034	26.26	6100	6330	6100	7930	4270	6100	6220.98	2.79	0	3181	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	516	-111.25	1.08	12	0.18	-56.00	5794.00	22450	20240529	-72.25	5420	20241210	14.94	22450	-72.25	20240529	5420	14.94	20241210	22450	-72.25	20240529	5420	14.94	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
111	20241211	111145	57	100.00	KOSDAQ			N	N	N	N	N	6280	180	2	2.95	79610720	12805	22.37	6100	6330	6100	7930	4270	6100	6217.16	2.79	0	4110	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	521	-112.14	1.08	12	0.15	-56.00	5794.00	22450	20240529	-72.03	5420	20241210	15.87	22450	-72.03	20240529	5420	15.87	20241210	22450	-72.03	20240529	5420	15.87	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
112	20241211	101146	57	100.00	KOSDAQ			N	N	N	N	N	6260	160	2	2.62	67936690	10941	19.11	6100	6330	6100	7930	4270	6100	6209.37	2.79	0	3144	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	519	-111.79	1.08	12	0.13	-56.00	5794.00	22450	20240529	-72.12	5420	20241210	15.50	22450	-72.12	20240529	5420	15.50	20241210	22450	-72.12	20240529	5420	15.50	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
113	20241211	091152	57	100.00	KOSDAQ			N	N	N	N	N	6220	120	2	1.97	24893200	4054	7.08	6100	6220	6100	7930	4270	6100	6140.40	2.79	0	1137	6553	6326	5873	5646	5193	6440	5760	41	1830	500	3900	10	1	8288520	516	-111.07	1.07	12	0.05	-56.00	5794.00	22450	20240529	-72.29	5420	20241210	14.76	22450	-72.29	20240529	5420	14.76	20241210	22450	-72.29	20240529	5420	14.76	20241210	3.16	N	351330	500	41 억	230986	N	N	N	N
114	20241210	161136	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6100	560	2	10.11	330422250	57010	59.50	5420	6100	5420	7200	3880	5540	5795.50	2.45	0	28553	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	506	-108.93	1.05	12	0.69	-56.00	5794.00	22450	20240529	-72.83	5420	20241210	12.55	22450	-72.83	20240529	5420	12.55	20241210	22450	-72.83	20240529	5420	12.55	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
115	20241210	151138	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5970	430	2	7.76	308371720	53391	55.72	5420	6040	5420	7200	3880	5540	5775.77	2.45	0	28054	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	495	-106.61	1.03	12	0.64	-56.00	5794.00	22450	20240529	-73.41	5420	20241210	10.15	22450	-73.41	20240529	5420	10.15	20241210	22450	-73.41	20240529	5420	10.15	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
116	20241210	141138	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6000	460	2	8.30	276215460	48015	50.11	5420	6030	5420	7200	3880	5540	5752.74	2.45	0	23821	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	497	-107.14	1.04	12	0.58	-56.00	5794.00	22450	20240529	-73.27	5420	20241210	10.70	22450	-73.27	20240529	5420	10.70	20241210	22450	-73.27	20240529	5420	10.70	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
117	20241210	131140	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5930	390	2	7.04	240768350	42076	43.91	5420	5940	5420	7200	3880	5540	5722.27	2.45	0	20789	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	492	-105.89	1.02	12	0.51	-56.00	5794.00	22450	20240529	-73.59	5420	20241210	9.41	22450	-73.59	20240529	5420	9.41	20241210	22450	-73.59	20240529	5420	9.41	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
118	20241210	121137	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5890	350	2	6.32	224366430	39295	41.01	5420	5940	5420	7200	3880	5540	5709.84	2.45	0	19905	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	488	-105.18	1.02	12	0.47	-56.00	5794.00	22450	20240529	-73.76	5420	20241210	8.67	22450	-73.76	20240529	5420	8.67	20241210	22450	-73.76	20240529	5420	8.67	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
119	20241210	111137	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5860	320	2	5.78	179021860	31589	32.97	5420	5910	5420	7200	3880	5540	5667.26	2.45	0	15777	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	486	-104.64	1.01	12	0.38	-56.00	5794.00	22450	20240529	-73.90	5420	20241210	8.12	22450	-73.90	20240529	5420	8.12	20241210	22450	-73.90	20240529	5420	8.12	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
120	20241210	101138	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5840	300	2	5.42	162312340	28750	30.00	5420	5890	5420	7200	3880	5540	5645.68	2.45	0	14004	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	484	-104.29	1.01	12	0.35	-56.00	5794.00	22450	20240529	-73.99	5420	20241210	7.75	22450	-73.99	20240529	5420	7.75	20241210	22450	-73.99	20240529	5420	7.75	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
121	20241210	091145	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5680	140	2	2.53	70225150	12754	13.31	5420	5680	5420	7200	3880	5540	5506.10	2.45	0	4292	6433	5986	5743	5296	5053	5865	5175	41	1660	500	3540	10	1	8288520	471	-101.43	0.98	12	0.15	-56.00	5794.00	22450	20240529	-74.70	5420	20241210	4.80	22450	-74.70	20240529	5420	4.80	20241210	22450	-74.70	20240529	5420	4.80	20241210	3.30	N	351330	500	41 억	202694	N	N	N	N
122	20241209	161134	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5540	-780	5	-12.34	548283100	95573	117.57	6010	6190	5500	8210	4430	6320	5739.61	2.37	0	6596	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	459	-98.93	0.96	12	1.15	-56.00	5794.00	22450	20240529	-75.32	5500	20241209	0.73	22450	-75.32	20240529	5500	0.73	20241209	22450	-75.32	20240529	5500	0.73	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
123	20241209	151136	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5570	-750	5	-11.87	489452060	84942	104.49	6010	6190	5570	8210	4430	6320	5762.19	2.37	0	4657	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	462	-99.46	0.96	12	1.02	-56.00	5794.00	22450	20240529	-75.19	5570	20241209	0.00	22450	-75.19	20240529	5570	0.00	20241209	22450	-75.19	20240529	5570	0.00	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
124	20241209	141135	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5660	-660	5	-10.44	404167280	69812	85.88	6010	6190	5660	8210	4430	6320	5789.37	2.37	0	2184	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	469	-101.07	0.98	12	0.84	-56.00	5794.00	22450	20240529	-74.79	5660	20241209	0.00	22450	-74.79	20240529	5660	0.00	20241209	22450	-74.79	20240529	5660	0.00	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
125	20241209	131140	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5700	-620	5	-9.81	361410250	62279	76.61	6010	6190	5660	8210	4430	6320	5803.08	2.37	0	539	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	472	-101.79	0.98	12	0.75	-56.00	5794.00	22450	20240529	-74.61	5660	20241209	0.71	22450	-74.61	20240529	5660	0.71	20241209	22450	-74.61	20240529	5660	0.71	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
126	20241209	121135	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5700	-620	5	-9.81	321569490	55349	68.09	6010	6190	5660	8210	4430	6320	5809.85	2.37	0	1368	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	472	-101.79	0.98	12	0.67	-56.00	5794.00	22450	20240529	-74.61	5660	20241209	0.71	22450	-74.61	20240529	5660	0.71	20241209	22450	-74.61	20240529	5660	0.71	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
127	20241209	111136	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5750	-570	5	-9.02	250670020	42934	52.82	6010	6190	5720	8210	4430	6320	5838.50	2.37	0	2331	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	477	-102.68	0.99	12	0.52	-56.00	5794.00	22450	20240529	-74.39	5720	20241209	0.52	22450	-74.39	20240529	5720	0.52	20241209	22450	-74.39	20240529	5720	0.52	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
128	20241209	101132	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5800	-520	5	-8.23	203910740	34816	42.83	6010	6190	5720	8210	4430	6320	5856.81	2.37	0	566	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	481	-103.57	1.00	12	0.42	-56.00	5794.00	22450	20240529	-74.16	5720	20241209	1.40	22450	-74.16	20240529	5720	1.40	20241209	22450	-74.16	20240529	5720	1.40	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
129	20241209	091127	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5980	-340	5	-5.38	38167920	6366	7.83	6010	6190	5950	8210	4430	6320	5995.59	2.37	0	-1595	7126	6722	6386	5982	5646	6555	5815	41	1890	500	4040	10	1	8288520	496	-106.79	1.03	12	0.08	-56.00	5794.00	22450	20240529	-73.36	5950	20241209	0.50	22450	-73.36	20240529	5950	0.50	20241209	22450	-73.36	20240529	5950	0.50	20241209	3.32	N	351330	500	41 억	196312	N	N	N	N
130	20241206	161125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6320	-470	5	-6.92	508139040	81078	267.39	6790	6790	6050	8820	4760	6790	6267.26	2.56	0	-15995	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	524	-112.86	1.09	12	0.98	-56.00	5794.00	22450	20240529	-71.85	6050	20241206	4.46	22450	-71.85	20240529	6050	4.46	20241206	22450	-71.85	20240529	6050	4.46	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
131	20241206	151130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6260	-530	5	-7.81	483896040	77229	254.70	6790	6790	6050	8820	4760	6790	6265.73	2.56	0	-15584	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	519	-111.79	1.08	12	0.93	-56.00	5794.00	22450	20240529	-72.12	6050	20241206	3.47	22450	-72.12	20240529	6050	3.47	20241206	22450	-72.12	20240529	6050	3.47	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
132	20241206	141127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-610	5	-8.98	446025520	71182	234.75	6790	6790	6050	8820	4760	6790	6265.99	2.56	0	-16736	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	512	-110.36	1.07	12	0.86	-56.00	5794.00	22450	20240529	-72.47	6050	20241206	2.15	22450	-72.47	20240529	6050	2.15	20241206	22450	-72.47	20240529	6050	2.15	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
133	20241206	131127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	-650	5	-9.57	412609790	65749	216.84	6790	6790	6050	8820	4760	6790	6275.53	2.56	0	-17690	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	509	-109.64	1.06	12	0.79	-56.00	5794.00	22450	20240529	-72.65	6050	20241206	1.49	22450	-72.65	20240529	6050	1.49	20241206	22450	-72.65	20240529	6050	1.49	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
134	20241206	121119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6220	-570	5	-8.39	354016820	56222	185.42	6790	6790	6050	8820	4760	6790	6296.77	2.56	0	-17519	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	516	-111.07	1.07	12	0.68	-56.00	5794.00	22450	20240529	-72.29	6050	20241206	2.81	22450	-72.29	20240529	6050	2.81	20241206	22450	-72.29	20240529	6050	2.81	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
135	20241206	111117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-610	5	-8.98	312386850	49523	163.32	6790	6790	6050	8820	4760	6790	6307.91	2.56	0	-15171	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	512	-110.36	1.07	12	0.60	-56.00	5794.00	22450	20240529	-72.47	6050	20241206	2.15	22450	-72.47	20240529	6050	2.15	20241206	22450	-72.47	20240529	6050	2.15	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
136	20241206	101117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6330	-460	5	-6.77	154253560	23994	79.13	6790	6790	6300	8820	4760	6790	6428.84	2.56	0	-7872	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	525	-113.04	1.09	12	0.29	-56.00	5794.00	22450	20240529	-71.80	6300	20241206	0.48	22450	-71.80	20240529	6300	0.48	20241206	22450	-71.80	20240529	6300	0.48	20241206	3.29	N	351330	500	41 억	212327	N	N	N	N
137	20241206	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	-210	5	-3.09	16406510	2444	8.06	6790	6790	6580	8820	4760	6790	6712.97	2.56	0	-1166	7023	6906	6703	6586	6383	6965	6645	41	2030	500	4340	10	1	8288520	545	-117.50	1.14	12	0.03	-56.00	5794.00	22450	20240529	-70.69	6500	20241205	1.23	22450	-70.69	20240529	6500	1.23	20241205	22450	-70.69	20240529	6500	1.23	20241205	3.29	N	351330	500	41 억	212327	N	N	N	N
138	20241205	161104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6790	-20	5	-0.29	198942990	30049	77.79	6750	6820	6500	8850	4770	6810	6620.05	2.57	0	-1106	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	563	-121.25	1.17	12	0.36	-56.00	5794.00	22450	20240529	-69.76	6500	20241205	4.46	22450	-69.76	20240529	6500	4.46	20241205	22450	-69.76	20240529	6500	4.46	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
139	20241205	151112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-220	5	-3.23	175722490	26581	68.81	6750	6820	6500	8850	4770	6810	6610.83	2.57	0	-971	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	546	-117.68	1.14	12	0.32	-56.00	5794.00	22450	20240529	-70.65	6500	20241205	1.38	22450	-70.65	20240529	6500	1.38	20241205	22450	-70.65	20240529	6500	1.38	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
140	20241205	141056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6660	-150	5	-2.20	126406040	19081	49.39	6750	6820	6500	8850	4770	6810	6624.71	2.57	0	-2238	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	552	-118.93	1.15	12	0.23	-56.00	5794.00	22450	20240529	-70.33	6500	20241205	2.46	22450	-70.33	20240529	6500	2.46	20241205	22450	-70.33	20240529	6500	2.46	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
141	20241205	131107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6570	-240	5	-3.52	103685980	15650	40.51	6750	6820	6500	8850	4770	6810	6625.30	2.57	0	-1139	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	545	-117.32	1.13	12	0.19	-56.00	5794.00	22450	20240529	-70.73	6500	20241205	1.08	22450	-70.73	20240529	6500	1.08	20241205	22450	-70.73	20240529	6500	1.08	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
142	20241205	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-160	5	-2.35	72974670	10989	28.45	6750	6820	6500	8850	4770	6810	6640.70	2.57	0	-1927	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	551	-118.75	1.15	12	0.13	-56.00	5794.00	22450	20240529	-70.38	6500	20241205	2.31	22450	-70.38	20240529	6500	2.31	20241205	22450	-70.38	20240529	6500	2.31	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
143	20241205	111104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-210	5	-3.08	64786280	9766	25.28	6750	6820	6500	8850	4770	6810	6633.86	2.57	0	-1777	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	547	-117.86	1.14	12	0.12	-56.00	5794.00	22450	20240529	-70.60	6500	20241205	1.54	22450	-70.60	20240529	6500	1.54	20241205	22450	-70.60	20240529	6500	1.54	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
144	20241205	101104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-210	5	-3.08	49544690	7463	19.32	6750	6820	6500	8850	4770	6810	6638.71	2.57	0	-1785	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	547	-117.86	1.14	12	0.09	-56.00	5794.00	22450	20240529	-70.60	6500	20241205	1.54	22450	-70.60	20240529	6500	1.54	20241205	22450	-70.60	20240529	6500	1.54	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
145	20241205	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-40	5	-0.59	8991570	1327	3.44	6750	6820	6730	8850	4770	6810	6775.86	2.57	0	-1034	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	561	-120.89	1.17	12	0.02	-56.00	5794.00	22450	20240529	-69.84	6570	20241204	3.04	22450	-69.84	20240529	6570	3.04	20241204	22450	-69.84	20240529	6570	3.04	20241204	3.29	N	351330	500	41 억	213298	N	N	N	N
146	20241204	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6810	-70	5	-1.02	258196780	38579	352.35	6600	6880	6570	8940	4820	6880	6692.68	2.63	0	-4755	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	564	-121.61	1.18	12	0.47	-56.00	5794.00	22450	20240529	-69.67	6570	20241204	3.65	22450	-69.67	20240529	6570	3.65	20241204	22450	-69.67	20240529	6570	3.65	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
147	20241204	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6760	-120	5	-1.74	244557550	36574	334.04	6600	6880	6570	8940	4820	6880	6686.65	2.63	0	-4285	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	560	-120.71	1.17	12	0.44	-56.00	5794.00	22450	20240529	-69.89	6570	20241204	2.89	22450	-69.89	20240529	6570	2.89	20241204	22450	-69.89	20240529	6570	2.89	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
148	20241204	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6670	-210	5	-3.05	226514570	33902	309.64	6600	6880	6570	8940	4820	6880	6681.45	2.63	0	-3835	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	553	-119.11	1.15	12	0.41	-56.00	5794.00	22450	20240529	-70.29	6570	20241204	1.52	22450	-70.29	20240529	6570	1.52	20241204	22450	-70.29	20240529	6570	1.52	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
149	20241204	131042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6740	-140	5	-2.03	215324270	32231	294.37	6600	6880	6570	8940	4820	6880	6680.66	2.63	0	-3698	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	559	-120.36	1.16	12	0.39	-56.00	5794.00	22450	20240529	-69.98	6570	20241204	2.59	22450	-69.98	20240529	6570	2.59	20241204	22450	-69.98	20240529	6570	2.59	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
150	20241204	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6620	-260	5	-3.78	195371390	29250	267.15	6600	6880	6570	8940	4820	6880	6679.36	2.63	0	-3305	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	549	-118.21	1.14	12	0.35	-56.00	5794.00	22450	20240529	-70.51	6570	20241204	0.76	22450	-70.51	20240529	6570	0.76	20241204	22450	-70.51	20240529	6570	0.76	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
151	20241204	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-200	5	-2.91	143289380	21377	195.24	6600	6880	6600	8940	4820	6880	6702.97	2.63	0	-1226	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	554	-119.29	1.15	12	0.26	-56.00	5794.00	22450	20240529	-70.24	6600	20241204	1.21	22450	-70.24	20240529	6600	1.21	20241204	22450	-70.24	20240529	6600	1.21	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
152	20241204	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-200	5	-2.91	95220130	14204	129.73	6600	6880	6600	8940	4820	6880	6703.75	2.63	0	-1207	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	554	-119.29	1.15	12	0.17	-56.00	5794.00	22450	20240529	-70.24	6600	20241204	1.21	22450	-70.24	20240529	6600	1.21	20241204	22450	-70.24	20240529	6600	1.21	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
153	20241204	091049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-100	5	-1.45	41066340	6137	56.05	6600	6880	6600	8940	4820	6880	6691.60	2.63	0	506	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	562	-121.07	1.17	12	0.07	-56.00	5794.00	22450	20240529	-69.80	6600	20241204	2.73	22450	-69.80	20240529	6600	2.73	20241204	22450	-69.80	20240529	6600	2.73	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
154	20241203	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	80	2	1.18	75398030	10949	51.60	6750	7020	6750	8840	4760	6800	6886.32	2.62	0	960	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	570	-122.86	1.19	12	0.13	-56.00	5794.00	22450	20240529	-69.35	6720	20241115	2.38	22450	-69.35	20240529	6720	2.38	20241115	22450	-69.35	20240529	6720	2.38	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
155	20241203	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	110	2	1.62	67823220	9849	46.42	6750	7020	6750	8840	4760	6800	6886.31	2.62	0	591	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	573	-123.39	1.19	12	0.12	-56.00	5794.00	22450	20240529	-69.22	6720	20241115	2.83	22450	-69.22	20240529	6720	2.83	20241115	22450	-69.22	20240529	6720	2.83	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
156	20241203	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	110	2	1.62	62060360	9013	42.48	6750	7020	6750	8840	4760	6800	6885.65	2.62	0	697	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	573	-123.39	1.19	12	0.11	-56.00	5794.00	22450	20240529	-69.22	6720	20241115	2.83	22450	-69.22	20240529	6720	2.83	20241115	22450	-69.22	20240529	6720	2.83	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
157	20241203	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	120	2	1.76	54371660	7895	37.21	6750	7020	6750	8840	4760	6800	6886.85	2.62	0	660	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	574	-123.57	1.19	12	0.10	-56.00	5794.00	22450	20240529	-69.18	6720	20241115	2.98	22450	-69.18	20240529	6720	2.98	20241115	22450	-69.18	20240529	6720	2.98	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
158	20241203	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	130	2	1.91	49672540	7214	34.00	6750	7020	6750	8840	4760	6800	6885.58	2.62	0	551	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	574	-123.75	1.20	12	0.09	-56.00	5794.00	22450	20240529	-69.13	6720	20241115	3.12	22450	-69.13	20240529	6720	3.12	20241115	22450	-69.13	20240529	6720	3.12	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
159	20241203	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	100	2	1.47	42370240	6154	29.01	6750	7020	6750	8840	4760	6800	6884.99	2.62	0	356	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	572	-123.21	1.19	12	0.07	-56.00	5794.00	22450	20240529	-69.27	6720	20241115	2.68	22450	-69.27	20240529	6720	2.68	20241115	22450	-69.27	20240529	6720	2.68	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
160	20241203	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	70	2	1.03	20628280	3022	14.24	6750	6870	6750	8840	4760	6800	6826.04	2.62	0	825	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	569	-122.68	1.19	12	0.04	-56.00	5794.00	22450	20240529	-69.40	6720	20241115	2.23	22450	-69.40	20240529	6720	2.23	20241115	22450	-69.40	20240529	6720	2.23	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
161	20241203	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	40	2	0.59	10813870	1588	7.48	6750	6850	6750	8840	4760	6800	6809.74	2.62	0	692	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	567	-122.14	1.18	12	0.02	-56.00	5794.00	22450	20240529	-69.53	6720	20241115	1.79	22450	-69.53	20240529	6720	1.79	20241115	22450	-69.53	20240529	6720	1.79	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
162	20241202	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-140	5	-2.02	144014010	21121	77.75	7000	7060	6750	9020	4860	6940	6818.54	2.65	0	-2616	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.43	1.17	12	0.25	-56.00	5794.00	22450	20240529	-69.71	6720	20241115	1.19	22450	-69.71	20240529	6720	1.19	20241115	22450	-69.71	20240529	6720	1.19	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
163	20241202	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-160	5	-2.31	138998460	20383	75.03	7000	7060	6750	9020	4860	6940	6819.33	2.65	0	-2516	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	562	-121.07	1.17	12	0.25	-56.00	5794.00	22450	20240529	-69.80	6720	20241115	0.89	22450	-69.80	20240529	6720	0.89	20241115	22450	-69.80	20240529	6720	0.89	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
164	20241202	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-130	5	-1.87	119162890	17470	64.31	7000	7060	6750	9020	4860	6940	6821.00	2.65	0	-555	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.61	1.18	12	0.21	-56.00	5794.00	22450	20240529	-69.67	6720	20241115	1.34	22450	-69.67	20240529	6720	1.34	20241115	22450	-69.67	20240529	6720	1.34	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
165	20241202	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-180	5	-2.59	108336040	15881	58.46	7000	7060	6750	9020	4860	6940	6821.74	2.65	0	-677	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	560	-120.71	1.17	12	0.19	-56.00	5794.00	22450	20240529	-69.89	6720	20241115	0.60	22450	-69.89	20240529	6720	0.60	20241115	22450	-69.89	20240529	6720	0.60	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
166	20241202	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-170	5	-2.45	98662860	14450	53.19	7000	7060	6750	9020	4860	6940	6827.88	2.65	0	381	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	561	-120.89	1.17	12	0.17	-56.00	5794.00	22450	20240529	-69.84	6720	20241115	0.74	22450	-69.84	20240529	6720	0.74	20241115	22450	-69.84	20240529	6720	0.74	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
167	20241202	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-130	5	-1.87	77945760	11395	41.95	7000	7060	6750	9020	4860	6940	6840.35	2.65	0	666	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.61	1.18	12	0.14	-56.00	5794.00	22450	20240529	-69.67	6720	20241115	1.34	22450	-69.67	20240529	6720	1.34	20241115	22450	-69.67	20240529	6720	1.34	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
168	20241202	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-160	5	-2.31	52246180	7605	28.00	7000	7060	6780	9020	4860	6940	6869.98	2.65	0	-207	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	562	-121.07	1.17	12	0.09	-56.00	5794.00	22450	20240529	-69.80	6720	20241115	0.89	22450	-69.80	20240529	6720	0.89	20241115	22450	-69.80	20240529	6720	0.89	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
169	20241202	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	120	2	1.73	9834650	1405	5.17	7000	7060	6950	9020	4860	6940	6999.75	2.65	0	199	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	585	-126.07	1.22	12	0.02	-56.00	5794.00	22450	20240529	-68.55	6720	20241115	5.06	22450	-68.55	20240529	6720	5.06	20241115	22450	-68.55	20240529	6720	5.06	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History