KissMeData/465480/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
3	20241231	151409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
4	20241231	141417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
5	20241231	131425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
6	20241231	121424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
7	20241231	111424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
8	20241231	101417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
9	20241231	091421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	494624840	65455	99.22	7190	7660	7190	9520	5140	7330	7556.54	0.68	19952	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.65	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	68808	N	N	N	00	N
10	20241230	161409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	493248240	65273	98.94	7190	7660	7190	9520	5140	7330	7556.54	0.48	0	19138	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.64	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
11	20241230	151420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7590	260	2	3.55	465398070	61606	93.38	7190	7660	7190	9520	5140	7330	7554.43	0.48	0	19707	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	769	11.36	3.03	12	0.61	668.00	2501.00	21200	20241018	-64.20	6470	20241122	17.31	21200	-64.20	20241018	6470	17.31	20241122	21200	-64.20	20241018	6470	17.31	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
12	20241230	141419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	270	2	3.68	383300440	50733	76.90	7190	7660	7190	9520	5140	7330	7555.25	0.48	0	14739	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	770	11.38	3.04	12	0.50	668.00	2501.00	21200	20241018	-64.15	6470	20241122	17.47	21200	-64.15	20241018	6470	17.47	20241122	21200	-64.15	20241018	6470	17.47	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
13	20241230	131421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	290	2	3.96	281334650	37299	56.54	7190	7660	7190	9520	5140	7330	7542.69	0.48	0	5374	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	772	11.41	3.05	12	0.37	668.00	2501.00	21200	20241018	-64.06	6470	20241122	17.77	21200	-64.06	20241018	6470	17.77	20241122	21200	-64.06	20241018	6470	17.77	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
14	20241230	121415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	230	2	3.14	231480150	30723	46.57	7190	7660	7190	9520	5140	7330	7534.43	0.48	0	1292	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	766	11.32	3.02	12	0.30	668.00	2501.00	21200	20241018	-64.34	6470	20241122	16.85	21200	-64.34	20241018	6470	16.85	20241122	21200	-64.34	20241018	6470	16.85	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
15	20241230	111412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	230	2	3.14	214832960	28522	43.23	7190	7660	7190	9520	5140	7330	7532.18	0.48	0	2472	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	766	11.32	3.02	12	0.28	668.00	2501.00	21200	20241018	-64.34	6470	20241122	16.85	21200	-64.34	20241018	6470	16.85	20241122	21200	-64.34	20241018	6470	16.85	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
16	20241230	101416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7630	300	2	4.09	146426160	19527	29.60	7190	7660	7190	9520	5140	7330	7498.65	0.48	0	1743	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	774	11.42	3.05	12	0.19	668.00	2501.00	21200	20241018	-64.01	6470	20241122	17.93	21200	-64.01	20241018	6470	17.93	20241122	21200	-64.01	20241018	6470	17.93	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
17	20241230	091420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	80	2	1.09	28621630	3937	5.97	7190	7420	7190	9520	5140	7330	7269.91	0.48	0	1342	7616	7472	7356	7212	7096	7545	7285	10	2190	100	5130	10	1	10137772	751	11.09	2.96	12	0.04	668.00	2501.00	21200	20241018	-65.05	6470	20241122	14.53	21200	-65.05	20241018	6470	14.53	20241122	21200	-65.05	20241018	6470	14.53	20241122	1.05	N	465480	100	10 억	48856	N	N	N	00	N
18	20241227	161411	57	100.00	KOSDAQ		N	N	N	N	N	7330	-80	5	-1.08	480192980	65282	44.73	7260	7500	7240	9630	5190	7410	7355.69	0.43	0	5331	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	743	10.97	2.93	12	0.64	668.00	2501.00	21200	20241018	-65.42	6470	20241122	13.29	21200	-65.42	20241018	6470	13.29	20241122	21200	-65.42	20241018	6470	13.29	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
19	20241227	151411	57	100.00	KOSDAQ		N	N	N	N	N	7410	0	3	0.00	464038660	63080	43.22	7260	7500	7240	9630	5190	7410	7356.35	0.43	0	5114	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	751	11.09	2.96	12	0.62	668.00	2501.00	21200	20241018	-65.05	6470	20241122	14.53	21200	-65.05	20241018	6470	14.53	20241122	21200	-65.05	20241018	6470	14.53	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
20	20241227	141413	57	100.00	KOSDAQ		N	N	N	N	N	7380	-30	5	-0.40	353551680	48174	33.01	7260	7460	7240	9630	5190	7410	7339.06	0.43	0	1656	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	748	11.05	2.95	12	0.48	668.00	2501.00	21200	20241018	-65.19	6470	20241122	14.06	21200	-65.19	20241018	6470	14.06	20241122	21200	-65.19	20241018	6470	14.06	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
21	20241227	131411	57	100.00	KOSDAQ		N	N	N	N	N	7370	-40	5	-0.54	324219590	44199	30.28	7260	7460	7240	9630	5190	7410	7335.45	0.43	0	140	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	747	11.03	2.95	12	0.44	668.00	2501.00	21200	20241018	-65.24	6470	20241122	13.91	21200	-65.24	20241018	6470	13.91	20241122	21200	-65.24	20241018	6470	13.91	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
22	20241227	121412	57	100.00	KOSDAQ		N	N	N	N	N	7340	-70	5	-0.94	289585060	39486	27.05	7260	7460	7240	9630	5190	7410	7333.87	0.43	0	-1441	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	744	10.99	2.93	12	0.39	668.00	2501.00	21200	20241018	-65.38	6470	20241122	13.45	21200	-65.38	20241018	6470	13.45	20241122	21200	-65.38	20241018	6470	13.45	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
23	20241227	111410	57	100.00	KOSDAQ		N	N	N	N	N	7310	-100	5	-1.35	237100600	32313	22.14	7260	7460	7240	9630	5190	7410	7337.62	0.43	0	-2059	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	741	10.94	2.92	12	0.32	668.00	2501.00	21200	20241018	-65.52	6470	20241122	12.98	21200	-65.52	20241018	6470	12.98	20241122	21200	-65.52	20241018	6470	12.98	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
24	20241227	101410	57	100.00	KOSDAQ		N	N	N	N	N	7420	10	2	0.13	153917980	20997	14.39	7260	7460	7240	9630	5190	7410	7330.47	0.43	0	2041	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	752	11.11	2.97	12	0.21	668.00	2501.00	21200	20241018	-65.00	6470	20241122	14.68	21200	-65.00	20241018	6470	14.68	20241122	21200	-65.00	20241018	6470	14.68	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
25	20241227	091415	57	100.00	KOSDAQ		N	N	N	N	N	7300	-110	5	-1.48	65756820	9025	6.18	7260	7360	7260	9630	5190	7410	7286.07	0.43	0	2774	8230	7820	7580	7170	6930	7700	7050	10	2220	100	5180	10	1	10137772	740	10.93	2.92	12	0.09	668.00	2501.00	21200	20241018	-65.57	6470	20241122	12.83	21200	-65.57	20241018	6470	12.83	20241122	21200	-65.57	20241018	6470	12.83	20241122	1.06	N	465480	100	10 억	43631	N	N	N	00	N
26	20241226	161404	57	100.00	KOSDAQ		N	N	N	N	N	7410	-420	5	-5.36	1070503680	141523	123.71	7980	7990	7340	10170	5490	7830	7564.45	0.51	0	-8287	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	751	11.09	2.96	12	1.40	668.00	2501.00	21200	20241018	-65.05	6470	20241122	14.53	21200	-65.05	20241018	6470	14.53	20241122	21200	-65.05	20241018	6470	14.53	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
27	20241226	151402	57	100.00	KOSDAQ		N	N	N	N	N	7400	-430	5	-5.49	1040067120	137414	120.12	7980	7990	7340	10170	5490	7830	7568.81	0.51	0	-7389	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	750	11.08	2.96	12	1.36	668.00	2501.00	21200	20241018	-65.09	6470	20241122	14.37	21200	-65.09	20241018	6470	14.37	20241122	21200	-65.09	20241018	6470	14.37	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
28	20241226	141400	57	100.00	KOSDAQ		N	N	N	N	N	7480	-350	5	-4.47	913477350	120306	105.16	7980	7990	7420	10170	5490	7830	7592.90	0.51	0	-7340	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	758	11.20	2.99	12	1.19	668.00	2501.00	21200	20241018	-64.72	6470	20241122	15.61	21200	-64.72	20241018	6470	15.61	20241122	21200	-64.72	20241018	6470	15.61	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
29	20241226	131401	57	100.00	KOSDAQ		N	N	N	N	N	7500	-330	5	-4.21	818027350	107559	94.02	7980	7990	7420	10170	5490	7830	7605.33	0.51	0	-6932	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	760	11.23	3.00	12	1.06	668.00	2501.00	21200	20241018	-64.62	6470	20241122	15.92	21200	-64.62	20241018	6470	15.92	20241122	21200	-64.62	20241018	6470	15.92	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
30	20241226	121359	57	100.00	KOSDAQ		N	N	N	N	N	7510	-320	5	-4.09	774396750	101747	88.94	7980	7990	7420	10170	5490	7830	7610.95	0.51	0	-7714	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	761	11.24	3.00	12	1.00	668.00	2501.00	21200	20241018	-64.58	6470	20241122	16.07	21200	-64.58	20241018	6470	16.07	20241122	21200	-64.58	20241018	6470	16.07	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
31	20241226	111358	57	100.00	KOSDAQ		N	N	N	N	N	7470	-360	5	-4.60	702715940	92139	80.54	7980	7990	7420	10170	5490	7830	7626.64	0.51	0	-8055	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	757	11.18	2.99	12	0.91	668.00	2501.00	21200	20241018	-64.76	6470	20241122	15.46	21200	-64.76	20241018	6470	15.46	20241122	21200	-64.76	20241018	6470	15.46	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
32	20241226	101401	57	100.00	KOSDAQ		N	N	N	N	N	7520	-310	5	-3.96	474947520	61712	53.94	7980	7990	7500	10170	5490	7830	7696.14	0.51	0	-8653	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	762	11.26	3.01	12	0.61	668.00	2501.00	21200	20241018	-64.53	6470	20241122	16.23	21200	-64.53	20241018	6470	16.23	20241122	21200	-64.53	20241018	6470	16.23	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
33	20241226	091356	57	100.00	KOSDAQ		N	N	N	N	N	7790	-40	5	-0.51	67863370	8593	7.51	7980	7990	7790	10170	5490	7830	7897.71	0.51	0	-4057	8330	8080	7940	7690	7550	8010	7620	10	2340	100	5480	10	1	10137772	790	11.66	3.11	12	0.08	668.00	2501.00	21200	20241018	-63.25	6470	20241122	20.40	21200	-63.25	20241018	6470	20.40	20241122	21200	-63.25	20241018	6470	20.40	20241122	1.12	N	465480	100	10 억	51918	N	N	N	00	N
34	20241224	161358	57	100.00	KOSDAQ		N	N	N	N	N	7830	-240	5	-2.97	881205470	111405	76.80	8100	8190	7800	10490	5650	8070	7910.02	0.42	0	8723	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	794	11.72	3.13	12	1.10	668.00	2501.00	21200	20241018	-63.07	6470	20241122	21.02	21200	-63.07	20241018	6470	21.02	20241122	21200	-63.07	20241018	6470	21.02	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
35	20241224	151359	57	100.00	KOSDAQ		N	N	N	N	N	7820	-250	5	-3.10	786300090	99287	68.45	8100	8190	7800	10490	5650	8070	7919.12	0.42	0	3844	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	793	11.71	3.13	12	0.98	668.00	2501.00	21200	20241018	-63.11	6470	20241122	20.87	21200	-63.11	20241018	6470	20.87	20241122	21200	-63.11	20241018	6470	20.87	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
36	20241224	141355	57	100.00	KOSDAQ		N	N	N	N	N	7890	-180	5	-2.23	609187640	76747	52.91	8100	8190	7800	10490	5650	8070	7937.21	0.42	0	-8827	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	800	11.81	3.15	12	0.76	668.00	2501.00	21200	20241018	-62.78	6470	20241122	21.95	21200	-62.78	20241018	6470	21.95	20241122	21200	-62.78	20241018	6470	21.95	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
37	20241224	131357	57	100.00	KOSDAQ		N	N	N	N	N	7830	-240	5	-2.97	572569660	72094	49.70	8100	8190	7800	10490	5650	8070	7941.58	0.42	0	-10172	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	794	11.72	3.13	12	0.71	668.00	2501.00	21200	20241018	-63.07	6470	20241122	21.02	21200	-63.07	20241018	6470	21.02	20241122	21200	-63.07	20241018	6470	21.02	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
38	20241224	121359	57	100.00	KOSDAQ		N	N	N	N	N	7890	-180	5	-2.23	518029280	65130	44.90	8100	8190	7800	10490	5650	8070	7953.36	0.42	0	-8449	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	800	11.81	3.15	12	0.64	668.00	2501.00	21200	20241018	-62.78	6470	20241122	21.95	21200	-62.78	20241018	6470	21.95	20241122	21200	-62.78	20241018	6470	21.95	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
39	20241224	111358	57	100.00	KOSDAQ		N	N	N	N	N	7850	-220	5	-2.73	494762690	62175	42.86	8100	8190	7800	10490	5650	8070	7957.17	0.42	0	-9439	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	796	11.75	3.14	12	0.61	668.00	2501.00	21200	20241018	-62.97	6470	20241122	21.33	21200	-62.97	20241018	6470	21.33	20241122	21200	-62.97	20241018	6470	21.33	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
40	20241224	101356	57	100.00	KOSDAQ		N	N	N	N	N	7860	-210	5	-2.60	436717220	54776	37.76	8100	8190	7820	10490	5650	8070	7972.37	0.42	0	-10772	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	797	11.77	3.14	12	0.54	668.00	2501.00	21200	20241018	-62.92	6470	20241122	21.48	21200	-62.92	20241018	6470	21.48	20241122	21200	-62.92	20241018	6470	21.48	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
41	20241224	091404	57	100.00	KOSDAQ		N	N	N	N	N	7980	-90	5	-1.12	176073730	21867	15.08	8100	8190	7900	10490	5650	8070	8051.84	0.42	0	-12254	8476	8272	8036	7832	7596	8375	7935	10	2420	100	5640	10	1	10137772	809	11.95	3.19	12	0.22	668.00	2501.00	21200	20241018	-62.36	6470	20241122	23.34	21200	-62.36	20241018	6470	23.34	20241122	21200	-62.36	20241018	6470	23.34	20241122	1.18	N	465480	100	10 억	43084	N	N	N	00	N
42	20241223	161347	57	100.00	KOSDAQ		N	N	N	N	N	8070	270	2	3.46	1103779160	137232	44.57	7800	8240	7800	10140	5460	7800	8043.13	0.31	0	11261	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	818	12.08	3.23	12	1.35	668.00	2501.00	21200	20241018	-61.93	6470	20241122	24.73	21200	-61.93	20241018	6470	24.73	20241122	21200	-61.93	20241018	6470	24.73	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
43	20241223	151352	57	100.00	KOSDAQ		N	N	N	N	N	8120	320	2	4.10	1025868550	127589	41.44	7800	8240	7800	10140	5460	7800	8040.42	0.31	0	9352	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	823	12.16	3.25	12	1.26	668.00	2501.00	21200	20241018	-61.70	6470	20241122	25.50	21200	-61.70	20241018	6470	25.50	20241122	21200	-61.70	20241018	6470	25.50	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
44	20241223	141347	57	100.00	KOSDAQ		N	N	N	N	N	8150	350	2	4.49	895351480	111547	36.23	7800	8240	7800	10140	5460	7800	8026.67	0.31	0	8581	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	826	12.20	3.26	12	1.10	668.00	2501.00	21200	20241018	-61.56	6470	20241122	25.97	21200	-61.56	20241018	6470	25.97	20241122	21200	-61.56	20241018	6470	25.97	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
45	20241223	131346	57	100.00	KOSDAQ		N	N	N	N	N	8120	320	2	4.10	809251450	100985	32.80	7800	8240	7800	10140	5460	7800	8013.58	0.31	0	6711	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	823	12.16	3.25	12	1.00	668.00	2501.00	21200	20241018	-61.70	6470	20241122	25.50	21200	-61.70	20241018	6470	25.50	20241122	21200	-61.70	20241018	6470	25.50	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
46	20241223	121350	57	100.00	KOSDAQ		N	N	N	N	N	8050	250	2	3.21	702713000	87753	28.50	7800	8240	7800	10140	5460	7800	8007.85	0.31	0	-387	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	816	12.05	3.22	12	0.87	668.00	2501.00	21200	20241018	-62.03	6470	20241122	24.42	21200	-62.03	20241018	6470	24.42	20241122	21200	-62.03	20241018	6470	24.42	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
47	20241223	111345	57	100.00	KOSDAQ		N	N	N	N	N	8060	260	2	3.33	675994570	84433	27.42	7800	8240	7800	10140	5460	7800	8006.28	0.31	0	-1244	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	817	12.07	3.22	12	0.83	668.00	2501.00	21200	20241018	-61.98	6470	20241122	24.57	21200	-61.98	20241018	6470	24.57	20241122	21200	-61.98	20241018	6470	24.57	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
48	20241223	101338	57	100.00	KOSDAQ		N	N	N	N	N	8050	250	2	3.21	590321820	73724	23.95	7800	8240	7800	10140	5460	7800	8007.19	0.31	0	3442	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	816	12.05	3.22	12	0.73	668.00	2501.00	21200	20241018	-62.03	6470	20241122	24.42	21200	-62.03	20241018	6470	24.42	20241122	21200	-62.03	20241018	6470	24.42	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
49	20241223	091344	57	100.00	KOSDAQ		N	N	N	N	N	8070	270	2	3.46	275058900	34816	11.31	7800	8080	7800	10140	5460	7800	7900.36	0.31	0	9424	9493	8646	8213	7366	6933	8430	7150	10	2340	100	5460	10	1	10137772	818	12.08	3.23	12	0.34	668.00	2501.00	21200	20241018	-61.93	6470	20241122	24.73	21200	-61.93	20241018	6470	24.73	20241122	21200	-61.93	20241018	6470	24.73	20241122	1.18	N	465480	100	10 억	31826	N	N	N	00	N
50	20241220	161339	57	100.00	KOSDAQ		N	N	N	N	N	7800	-1350	5	-14.75	2498224840	302546	82.53	9060	9060	7780	11890	6410	9150	8264.56	0.07	0	24943	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	791	11.68	3.12	12	2.98	668.00	2501.00	21200	20241018	-63.21	6470	20241122	20.56	21200	-63.21	20241018	6470	20.56	20241122	21200	-63.21	20241018	6470	20.56	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
51	20241220	151343	57	100.00	KOSDAQ		N	N	N	N	N	7840	-1310	5	-14.32	2343549490	282752	77.13	9060	9060	7780	11890	6410	9150	8288.18	0.07	0	25635	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	795	11.74	3.13	12	2.79	668.00	2501.00	21200	20241018	-63.02	6470	20241122	21.17	21200	-63.02	20241018	6470	21.17	20241122	21200	-63.02	20241018	6470	21.17	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
52	20241220	141340	57	100.00	KOSDAQ		N	N	N	N	N	7820	-1330	5	-14.54	2061995930	246996	67.38	9060	9060	7780	11890	6410	9150	8348.11	0.07	0	26657	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	793	11.71	3.13	12	2.44	668.00	2501.00	21200	20241018	-63.11	6470	20241122	20.87	21200	-63.11	20241018	6470	20.87	20241122	21200	-63.11	20241018	6470	20.87	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
53	20241220	131339	57	100.00	KOSDAQ		N	N	N	N	N	7930	-1220	5	-13.33	1845331510	219457	59.87	9060	9060	7900	11890	6410	9150	8408.43	0.07	0	27861	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	804	11.87	3.17	12	2.16	668.00	2501.00	21200	20241018	-62.59	6470	20241122	22.57	21200	-62.59	20241018	6470	22.57	20241122	21200	-62.59	20241018	6470	22.57	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
54	20241220	121337	57	100.00	KOSDAQ		N	N	N	N	N	8190	-960	5	-10.49	1394773010	163279	44.54	9060	9060	8110	11890	6410	9150	8542.06	0.07	0	11070	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	830	12.26	3.27	12	1.61	668.00	2501.00	21200	20241018	-61.37	6470	20241122	26.58	21200	-61.37	20241018	6470	26.58	20241122	21200	-61.37	20241018	6470	26.58	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
55	20241220	111337	57	100.00	KOSDAQ		N	N	N	N	N	8430	-720	5	-7.87	1181855360	137570	37.53	9060	9060	8360	11890	6410	9150	8590.71	0.07	0	16733	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	855	12.62	3.37	12	1.36	668.00	2501.00	21200	20241018	-60.24	6470	20241122	30.29	21200	-60.24	20241018	6470	30.29	20241122	21200	-60.24	20241018	6470	30.29	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
56	20241220	101338	57	100.00	KOSDAQ		N	N	N	N	N	8530	-620	5	-6.78	846986120	97820	26.69	9060	9060	8450	11890	6410	9150	8658.33	0.07	0	6151	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	865	12.77	3.41	12	0.96	668.00	2501.00	21200	20241018	-59.76	6470	20241122	31.84	21200	-59.76	20241018	6470	31.84	20241122	21200	-59.76	20241018	6470	31.84	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
57	20241220	091340	57	100.00	KOSDAQ		N	N	N	N	N	8730	-420	5	-4.59	351160320	39950	10.90	9060	9060	8690	11890	6410	9150	8789.48	0.07	0	6969	9956	9552	9256	8852	8556	9405	8705	10	2740	100	6400	10	1	10137772	885	13.07	3.49	12	0.39	668.00	2501.00	21200	20241018	-58.82	6470	20241122	34.93	21200	-58.82	20241018	6470	34.93	20241122	21200	-58.82	20241018	6470	34.93	20241122	0.81	N	465480	100	10 억	6827	N	N	N	00	N
58	20241219	161333	57	100.00	KOSDAQ		N	N	N	N	N	9150	-240	5	-2.56	3233224850	348349	31.20	9430	9660	8960	12200	6580	9390	9281.61	0.06	0	1288	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	928	13.70	3.66	12	3.44	668.00	2501.00	21200	20241018	-56.84	6470	20241122	41.42	21200	-56.84	20241018	6470	41.42	20241122	21200	-56.84	20241018	6470	41.42	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
59	20241219	151332	57	100.00	KOSDAQ		N	N	N	N	N	9070	-320	5	-3.41	3111205310	335044	30.01	9430	9660	8960	12200	6580	9390	9285.65	0.06	0	1483	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	919	13.58	3.63	12	3.30	668.00	2501.00	21200	20241018	-57.22	6470	20241122	40.19	21200	-57.22	20241018	6470	40.19	20241122	21200	-57.22	20241018	6470	40.19	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
60	20241219	141334	57	100.00	KOSDAQ		N	N	N	N	N	9130	-260	5	-2.77	2914129960	313469	28.08	9430	9660	8960	12200	6580	9390	9296.09	0.06	0	2904	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	926	13.67	3.65	12	3.09	668.00	2501.00	21200	20241018	-56.93	6470	20241122	41.11	21200	-56.93	20241018	6470	41.11	20241122	21200	-56.93	20241018	6470	41.11	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
61	20241219	131333	57	100.00	KOSDAQ		N	N	N	N	N	9130	-260	5	-2.77	2679902640	287903	25.79	9430	9660	8960	12200	6580	9390	9308.06	0.06	0	3450	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	926	13.67	3.65	12	2.84	668.00	2501.00	21200	20241018	-56.93	6470	20241122	41.11	21200	-56.93	20241018	6470	41.11	20241122	21200	-56.93	20241018	6470	41.11	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
62	20241219	121336	57	100.00	KOSDAQ		N	N	N	N	N	9120	-270	5	-2.88	2568231630	275640	24.69	9430	9660	8960	12200	6580	9390	9317.07	0.06	0	5078	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	925	13.65	3.65	12	2.72	668.00	2501.00	21200	20241018	-56.98	6470	20241122	40.96	21200	-56.98	20241018	6470	40.96	20241122	21200	-56.98	20241018	6470	40.96	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
63	20241219	111332	57	100.00	KOSDAQ		N	N	N	N	N	9110	-280	5	-2.98	2427288790	260080	23.29	9430	9660	8960	12200	6580	9390	9332.63	0.06	0	3938	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	924	13.64	3.64	12	2.57	668.00	2501.00	21200	20241018	-57.03	6470	20241122	40.80	21200	-57.03	20241018	6470	40.80	20241122	21200	-57.03	20241018	6470	40.80	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
64	20241219	101325	57	100.00	KOSDAQ		N	N	N	N	N	9410	20	2	0.21	1654406950	175789	15.75	9430	9660	9060	12200	6580	9390	9411.45	0.06	0	7125	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	954	14.09	3.76	12	1.73	668.00	2501.00	21200	20241018	-55.61	6470	20241122	45.44	21200	-55.61	20241018	6470	45.44	20241122	21200	-55.61	20241018	6470	45.44	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
65	20241219	091335	57	100.00	KOSDAQ		N	N	N	N	N	9560	170	2	1.81	1013733240	107022	9.59	9430	9660	9250	12200	6580	9390	9472.98	0.06	0	924	10996	10192	9696	8892	8396	9945	8645	10	2810	100	6570	10	1	10137772	969	14.31	3.82	12	1.06	668.00	2501.00	21200	20241018	-54.91	6470	20241122	47.76	21200	-54.91	20241018	6470	47.76	20241122	21200	-54.91	20241018	6470	47.76	20241122	0.87	N	465480	100	10 억	5603	N	N	N	00	N
66	20241218	161328	57	100.00	KOSDAQ		N	N	N	N	N	9390	-100	5	-1.05	10960093240	1104520	126.93	9870	10500	9200	12330	6650	9490	9925.31	0.44	0	-45878	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	952	14.06	3.75	12	10.90	668.00	2501.00	21200	20241018	-55.71	6470	20241122	45.13	21200	-55.71	20241018	6470	45.13	20241122	21200	-55.71	20241018	6470	45.13	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
67	20241218	151333	57	100.00	KOSDAQ		N	N	N	N	N	9430	-60	5	-0.63	10743571010	1081483	124.28	9870	10500	9200	12330	6650	9490	9934.16	0.44	0	-44277	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	956	14.12	3.77	12	10.67	668.00	2501.00	21200	20241018	-55.52	6470	20241122	45.75	21200	-55.52	20241018	6470	45.75	20241122	21200	-55.52	20241018	6470	45.75	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
68	20241218	141323	57	100.00	KOSDAQ		N	N	N	N	N	9520	30	2	0.32	9717732490	972417	111.75	9870	10500	9500	12330	6650	9490	9993.44	0.44	0	-44998	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	965	14.25	3.81	12	9.59	668.00	2501.00	21200	20241018	-55.09	6470	20241122	47.14	21200	-55.09	20241018	6470	47.14	20241122	21200	-55.09	20241018	6470	47.14	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
69	20241218	131332	57	100.00	KOSDAQ		N	N	N	N	N	9580	90	2	0.95	9397803450	938991	107.91	9870	10500	9500	12330	6650	9490	10008.47	0.44	0	-44119	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	971	14.34	3.83	12	9.26	668.00	2501.00	21200	20241018	-54.81	6470	20241122	48.07	21200	-54.81	20241018	6470	48.07	20241122	21200	-54.81	20241018	6470	48.07	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
70	20241218	121324	57	100.00	KOSDAQ		N	N	N	N	N	9550	60	2	0.63	9060095110	903882	103.87	9870	10500	9500	12330	6650	9490	10023.60	0.44	0	-43705	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	968	14.30	3.82	12	8.92	668.00	2501.00	21200	20241018	-54.95	6470	20241122	47.60	21200	-54.95	20241018	6470	47.60	20241122	21200	-54.95	20241018	6470	47.60	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
71	20241218	111324	57	100.00	KOSDAQ		N	N	N	N	N	9600	110	2	1.16	8861227430	883076	101.48	9870	10500	9500	12330	6650	9490	10034.57	0.44	0	-44839	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	973	14.37	3.84	12	8.71	668.00	2501.00	21200	20241018	-54.72	6470	20241122	48.38	21200	-54.72	20241018	6470	48.38	20241122	21200	-54.72	20241018	6470	48.38	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
72	20241218	101332	57	100.00	KOSDAQ		N	N	N	N	N	9570	80	2	0.84	8183718810	813283	93.46	9870	10500	9500	12330	6650	9490	10062.65	0.44	0	-45218	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	970	14.33	3.83	12	8.02	668.00	2501.00	21200	20241018	-54.86	6470	20241122	47.91	21200	-54.86	20241018	6470	47.91	20241122	21200	-54.86	20241018	6470	47.91	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
73	20241218	091336	57	100.00	KOSDAQ		N	N	N	N	N	10020	530	2	5.58	6249700960	614185	70.58	9870	10500	9860	12330	6650	9490	10175.72	0.44	0	-44443	10236	9862	9116	8742	7996	10050	8930	10	2840	100	6640	10	1	10137772	1016	15.00	4.01	12	6.06	668.00	2501.00	21200	20241018	-52.74	6470	20241122	54.87	21200	-52.74	20241018	6470	54.87	20241122	21200	-52.74	20241018	6470	54.87	20241122	0.74	N	465480	100	10 억	44321	N	N	N	00	N
74	20241217	161326	57	100.00	KOSDAQ		N	N	N	N	N	9490	1180	2	14.20	7482837560	836183	327.53	8530	9490	8370	10800	5820	8310	8941.98	0.76	0	-30213	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	962	14.21	3.79	12	8.25	668.00	2501.00	21200	20241018	-55.24	6470	20241122	46.68	21200	-55.24	20241018	6470	46.68	20241122	21200	-55.24	20241018	6470	46.68	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
75	20241217	151331	57	100.00	KOSDAQ		N	N	N	N	N	9210	900	2	10.83	6434954680	724598	283.82	8530	9240	8370	10800	5820	8310	8880.72	0.76	0	-35775	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	934	13.79	3.68	12	7.15	668.00	2501.00	21200	20241018	-56.56	6470	20241122	42.35	21200	-56.56	20241018	6470	42.35	20241122	21200	-56.56	20241018	6470	42.35	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
76	20241217	141321	57	100.00	KOSDAQ		N	N	N	N	N	8780	470	2	5.66	3987996060	455704	178.50	8530	9100	8370	10800	5820	8310	8751.29	0.76	0	-47525	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	890	13.14	3.51	12	4.50	668.00	2501.00	21200	20241018	-58.58	6470	20241122	35.70	21200	-58.58	20241018	6470	35.70	20241122	21200	-58.58	20241018	6470	35.70	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
77	20241217	131311	57	100.00	KOSDAQ		N	N	N	N	N	8800	490	2	5.90	3725894660	425842	166.80	8530	9100	8370	10800	5820	8310	8749.48	0.76	0	-42697	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	892	13.17	3.52	12	4.20	668.00	2501.00	21200	20241018	-58.49	6470	20241122	36.01	21200	-58.49	20241018	6470	36.01	20241122	21200	-58.49	20241018	6470	36.01	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
78	20241217	121238	57	100.00	KOSDAQ		N	N	N	N	N	8790	480	2	5.78	2098804460	243216	95.27	8530	8850	8370	10800	5820	8310	8629.38	0.76	0	-36793	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	891	13.16	3.51	12	2.40	668.00	2501.00	21200	20241018	-58.54	6470	20241122	35.86	21200	-58.54	20241018	6470	35.86	20241122	21200	-58.54	20241018	6470	35.86	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
79	20241217	111305	57	100.00	KOSDAQ		N	N	N	N	N	8590	280	2	3.37	1307231470	152495	59.73	8530	8840	8370	10800	5820	8310	8572.29	0.76	0	-37963	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	871	12.86	3.43	12	1.50	668.00	2501.00	21200	20241018	-59.48	6470	20241122	32.77	21200	-59.48	20241018	6470	32.77	20241122	21200	-59.48	20241018	6470	32.77	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
80	20241217	101311	57	100.00	KOSDAQ		N	N	N	N	N	8420	110	2	1.32	1161217240	135300	53.00	8530	8840	8370	10800	5820	8310	8582.54	0.76	0	-36659	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	854	12.60	3.37	12	1.33	668.00	2501.00	21200	20241018	-60.28	6470	20241122	30.14	21200	-60.28	20241018	6470	30.14	20241122	21200	-60.28	20241018	6470	30.14	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
81	20241217	091328	57	100.00	KOSDAQ		N	N	N	N	N	8530	220	2	2.65	533322910	61771	24.20	8530	8840	8460	10800	5820	8310	8633.87	0.76	0	-13451	8983	8646	8383	8046	7783	8515	7915	10	2490	100	5810	10	1	10137772	865	12.77	3.41	12	0.61	668.00	2501.00	21200	20241018	-59.76	6470	20241122	31.84	21200	-59.76	20241018	6470	31.84	20241122	21200	-59.76	20241018	6470	31.84	20241122	0.73	N	465480	100	10 억	77408	N	N	N	00	N
82	20241216	161318	57	100.00	KOSDAQ		N	N	N	N	N	8310	130	2	1.59	2145305540	252915	118.78	8390	8720	8120	10630	5730	8180	8482.87	0.90	0	-13782	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	842	12.44	3.32	12	2.49	668.00	2501.00	21200	20241018	-60.80	6470	20241122	28.44	21200	-60.80	20241018	6470	28.44	20241122	21200	-60.80	20241018	6470	28.44	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
83	20241216	151328	57	100.00	KOSDAQ		N	N	N	N	N	8390	210	2	2.57	2083241260	245450	115.27	8390	8720	8120	10630	5730	8180	8487.59	0.90	0	-13868	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	851	12.56	3.35	12	2.42	668.00	2501.00	21200	20241018	-60.42	6470	20241122	29.68	21200	-60.42	20241018	6470	29.68	20241122	21200	-60.42	20241018	6470	29.68	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
84	20241216	141326	57	100.00	KOSDAQ		N	N	N	N	N	8450	270	2	3.30	1935635680	227807	106.99	8390	8720	8120	10630	5730	8180	8496.99	0.90	0	-10234	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	857	12.65	3.38	12	2.25	668.00	2501.00	21200	20241018	-60.14	6470	20241122	30.60	21200	-60.14	20241018	6470	30.60	20241122	21200	-60.14	20241018	6470	30.60	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
85	20241216	131328	57	100.00	KOSDAQ		N	N	N	N	N	8390	210	2	2.57	1790645090	210596	98.91	8390	8720	8120	10630	5730	8180	8502.94	0.90	0	-9215	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	851	12.56	3.35	12	2.08	668.00	2501.00	21200	20241018	-60.42	6470	20241122	29.68	21200	-60.42	20241018	6470	29.68	20241122	21200	-60.42	20241018	6470	29.68	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
86	20241216	121326	57	100.00	KOSDAQ		N	N	N	N	N	8420	240	2	2.93	1662913070	195342	91.74	8390	8720	8120	10630	5730	8180	8513.04	0.90	0	-2987	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	854	12.60	3.37	12	1.93	668.00	2501.00	21200	20241018	-60.28	6470	20241122	30.14	21200	-60.28	20241018	6470	30.14	20241122	21200	-60.28	20241018	6470	30.14	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
87	20241216	111325	57	100.00	KOSDAQ		N	N	N	N	N	8500	320	2	3.91	1540524450	180872	84.95	8390	8720	8120	10630	5730	8180	8517.44	0.90	0	5123	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	862	12.72	3.40	12	1.78	668.00	2501.00	21200	20241018	-59.91	6470	20241122	31.38	21200	-59.91	20241018	6470	31.38	20241122	21200	-59.91	20241018	6470	31.38	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
88	20241216	101327	57	100.00	KOSDAQ		N	N	N	N	N	8600	420	2	5.13	1227250930	144222	67.73	8390	8720	8120	10630	5730	8180	8509.74	0.90	0	7899	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	872	12.87	3.44	12	1.42	668.00	2501.00	21200	20241018	-59.43	6470	20241122	32.92	21200	-59.43	20241018	6470	32.92	20241122	21200	-59.43	20241018	6470	32.92	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
89	20241216	091327	57	100.00	KOSDAQ		N	N	N	N	N	8290	110	2	1.34	263069830	31761	14.92	8390	8390	8120	10630	5730	8180	8283.19	0.90	0	-5949	8573	8376	8113	7916	7653	8475	8015	10	2450	100	5720	10	1	10137772	840	12.41	3.31	12	0.31	668.00	2501.00	21200	20241018	-60.90	6470	20241122	28.13	21200	-60.90	20241018	6470	28.13	20241122	21200	-60.90	20241018	6470	28.13	20241122	0.61	N	465480	100	10 억	90737	N	N	N	00	N
90	20241213	161318	57	100.00	KOSDAQ		N	N	N	N	N	8180	70	2	0.86	1709932200	211005	62.10	8100	8310	7850	10540	5680	8110	8103.56	0.97	0	-6195	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	829	12.25	3.27	12	2.08	668.00	2501.00	21200	20241018	-61.42	6470	20241122	26.43	21200	-61.42	20241018	6470	26.43	20241122	21200	-61.42	20241018	6470	26.43	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
91	20241213	151323	57	100.00	KOSDAQ		N	N	N	N	N	8110	0	3	0.00	1601029740	197653	58.17	8100	8310	7850	10540	5680	8110	8100.19	0.97	0	-7647	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	822	12.14	3.24	12	1.95	668.00	2501.00	21200	20241018	-61.75	6470	20241122	25.35	21200	-61.75	20241018	6470	25.35	20241122	21200	-61.75	20241018	6470	25.35	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
92	20241213	141322	57	100.00	KOSDAQ		N	N	N	N	N	8200	90	2	1.11	1419633670	175327	51.60	8100	8310	7850	10540	5680	8110	8097.05	0.97	0	-11655	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	831	12.28	3.28	12	1.73	668.00	2501.00	21200	20241018	-61.32	6470	20241122	26.74	21200	-61.32	20241018	6470	26.74	20241122	21200	-61.32	20241018	6470	26.74	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
93	20241213	131324	57	100.00	KOSDAQ		N	N	N	N	N	8240	130	2	1.60	1187393330	147064	43.28	8100	8250	7850	10540	5680	8110	8073.94	0.97	0	-13044	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	835	12.34	3.29	12	1.45	668.00	2501.00	21200	20241018	-61.13	6470	20241122	27.36	21200	-61.13	20241018	6470	27.36	20241122	21200	-61.13	20241018	6470	27.36	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
94	20241213	121323	57	100.00	KOSDAQ		N	N	N	N	N	8070	-40	5	-0.49	991028650	122995	36.20	8100	8200	7850	10540	5680	8110	8057.39	0.97	0	-18611	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	818	12.08	3.23	12	1.21	668.00	2501.00	21200	20241018	-61.93	6470	20241122	24.73	21200	-61.93	20241018	6470	24.73	20241122	21200	-61.93	20241018	6470	24.73	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
95	20241213	111322	57	100.00	KOSDAQ		N	N	N	N	N	8050	-60	5	-0.74	871832470	108251	31.86	8100	8200	7850	10540	5680	8110	8053.70	0.97	0	-20542	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	816	12.05	3.22	12	1.07	668.00	2501.00	21200	20241018	-62.03	6470	20241122	24.42	21200	-62.03	20241018	6470	24.42	20241122	21200	-62.03	20241018	6470	24.42	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
96	20241213	101314	57	100.00	KOSDAQ		N	N	N	N	N	8180	70	2	0.86	563917590	70214	20.66	8100	8200	7850	10540	5680	8110	8031.19	0.97	0	-15793	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	829	12.25	3.27	12	0.69	668.00	2501.00	21200	20241018	-61.42	6470	20241122	26.43	21200	-61.42	20241018	6470	26.43	20241122	21200	-61.42	20241018	6470	26.43	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
97	20241213	091315	57	100.00	KOSDAQ		N	N	N	N	N	7900	-210	5	-2.59	161150740	20270	5.97	8100	8100	7850	10540	5680	8110	7948.67	0.97	0	-4044	8710	8410	8090	7790	7470	8560	7940	10	2430	100	5670	10	1	10137772	801	11.83	3.16	12	0.20	668.00	2501.00	21200	20241018	-62.74	6470	20241122	22.10	21200	-62.74	20241018	6470	22.10	20241122	21200	-62.74	20241018	6470	22.10	20241122	0.41	N	465480	100	10 억	97894	N	N	N	00	N
98	20241212	161319	57	100.00	KOSDAQ		N	N	N	N	N	8110	350	2	4.51	2732307520	338462	122.29	7990	8390	7770	10080	5440	7760	8072.73	1.24	0	-28224	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	822	12.14	3.24	12	3.34	668.00	2501.00	21200	20241018	-61.75	6470	20241122	25.35	21200	-61.75	20241018	6470	25.35	20241122	21200	-61.75	20241018	6470	25.35	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
99	20241212	151314	57	100.00	KOSDAQ		N	N	N	N	N	8110	350	2	4.51	2613022150	323751	116.97	7990	8390	7770	10080	5440	7760	8071.18	1.24	0	-27858	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	822	12.14	3.24	12	3.19	668.00	2501.00	21200	20241018	-61.75	6470	20241122	25.35	21200	-61.75	20241018	6470	25.35	20241122	21200	-61.75	20241018	6470	25.35	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
100	20241212	141312	57	100.00	KOSDAQ		N	N	N	N	N	7880	120	2	1.55	2231020550	276415	99.87	7990	8390	7770	10080	5440	7760	8071.38	1.24	0	-27625	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	799	11.80	3.15	12	2.73	668.00	2501.00	21200	20241018	-62.83	6470	20241122	21.79	21200	-62.83	20241018	6470	21.79	20241122	21200	-62.83	20241018	6470	21.79	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
101	20241212	131300	57	100.00	KOSDAQ		N	N	N	N	N	7850	90	2	1.16	2181785680	270176	97.62	7990	8390	7770	10080	5440	7760	8075.53	1.24	0	-28263	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	796	11.75	3.14	12	2.67	668.00	2501.00	21200	20241018	-62.97	6470	20241122	21.33	21200	-62.97	20241018	6470	21.33	20241122	21200	-62.97	20241018	6470	21.33	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
102	20241212	121253	57	100.00	KOSDAQ		N	N	N	N	N	7860	100	2	1.29	2049398370	253319	91.53	7990	8390	7800	10080	5440	7760	8090.31	1.24	0	-23550	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	797	11.77	3.14	12	2.50	668.00	2501.00	21200	20241018	-62.92	6470	20241122	21.48	21200	-62.92	20241018	6470	21.48	20241122	21200	-62.92	20241018	6470	21.48	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
103	20241212	111304	57	100.00	KOSDAQ		N	N	N	N	N	8100	340	2	4.38	1711786780	210789	76.16	7990	8390	7950	10080	5440	7760	8121.02	1.24	0	-8029	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	821	12.13	3.24	12	2.08	668.00	2501.00	21200	20241018	-61.79	6470	20241122	25.19	21200	-61.79	20241018	6470	25.19	20241122	21200	-61.79	20241018	6470	25.19	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
104	20241212	101305	57	100.00	KOSDAQ		N	N	N	N	N	8040	280	2	3.61	1511665970	186032	67.21	7990	8390	7950	10080	5440	7760	8126.02	1.24	0	-7403	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	815	12.04	3.21	12	1.84	668.00	2501.00	21200	20241018	-62.08	6470	20241122	24.27	21200	-62.08	20241018	6470	24.27	20241122	21200	-62.08	20241018	6470	24.27	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
105	20241212	091313	57	100.00	KOSDAQ		N	N	N	N	N	7970	210	2	2.71	351602610	44019	15.90	7990	8050	7950	10080	5440	7760	7988.01	1.24	0	-1399	8173	7966	7703	7496	7233	8070	7600	10	2320	100	5430	10	1	10137772	808	11.93	3.19	12	0.43	668.00	2501.00	21200	20241018	-62.41	6470	20241122	23.18	21200	-62.41	20241018	6470	23.18	20241122	21200	-62.41	20241018	6470	23.18	20241122	0.54	N	465480	100	10 억	125899	N	N	N	00	N
106	20241211	161306	57	100.00	KOSDAQ		N	N	N	N	N	7760	300	2	4.02	2114544910	274636	103.07	7440	7910	7440	9690	5230	7460	7699.34	1.35	0	-11034	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	787	11.62	3.10	12	2.71	668.00	2501.00	21200	20241018	-63.40	6470	20241122	19.94	21200	-63.40	20241018	6470	19.94	20241122	21200	-63.40	20241018	6470	19.94	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
107	20241211	151209	57	100.00	KOSDAQ		N	N	N	N	N	7740	280	2	3.75	2079645060	270140	101.38	7440	7910	7440	9690	5230	7460	7698.57	1.35	0	-11271	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	785	11.59	3.09	12	2.66	668.00	2501.00	21200	20241018	-63.49	6470	20241122	19.63	21200	-63.49	20241018	6470	19.63	20241122	21200	-63.49	20241018	6470	19.63	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
108	20241211	141316	57	100.00	KOSDAQ		N	N	N	N	N	7710	250	2	3.35	1881364160	244632	91.81	7440	7910	7440	9690	5230	7460	7690.77	1.35	0	-16354	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	782	11.54	3.08	12	2.41	668.00	2501.00	21200	20241018	-63.63	6470	20241122	19.17	21200	-63.63	20241018	6470	19.17	20241122	21200	-63.63	20241018	6470	19.17	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
109	20241211	131317	57	100.00	KOSDAQ		N	N	N	N	N	7700	240	2	3.22	1819262800	236573	88.79	7440	7910	7440	9690	5230	7460	7690.25	1.35	0	-17453	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	781	11.53	3.08	12	2.33	668.00	2501.00	21200	20241018	-63.68	6470	20241122	19.01	21200	-63.68	20241018	6470	19.01	20241122	21200	-63.68	20241018	6470	19.01	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
110	20241211	121318	57	100.00	KOSDAQ		N	N	N	N	N	7670	210	2	2.82	1761868620	229081	85.97	7440	7910	7440	9690	5230	7460	7691.22	1.35	0	-17314	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	778	11.48	3.07	12	2.26	668.00	2501.00	21200	20241018	-63.82	6470	20241122	18.55	21200	-63.82	20241018	6470	18.55	20241122	21200	-63.82	20241018	6470	18.55	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
111	20241211	111314	57	100.00	KOSDAQ		N	N	N	N	N	7840	380	2	5.09	1640359220	213211	80.02	7440	7910	7440	9690	5230	7460	7693.80	1.35	0	-18915	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	795	11.74	3.13	12	2.10	668.00	2501.00	21200	20241018	-63.02	6470	20241122	21.17	21200	-63.02	20241018	6470	21.17	20241122	21200	-63.02	20241018	6470	21.17	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
112	20241211	101314	57	100.00	KOSDAQ		N	N	N	N	N	7880	420	2	5.63	1333754290	173685	65.18	7440	7910	7440	9690	5230	7460	7679.40	1.35	0	-10338	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	799	11.80	3.15	12	1.71	668.00	2501.00	21200	20241018	-62.83	6470	20241122	21.79	21200	-62.83	20241018	6470	21.79	20241122	21200	-62.83	20241018	6470	21.79	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
113	20241211	091320	57	100.00	KOSDAQ		N	N	N	N	N	7690	230	2	3.08	512814840	68094	25.56	7440	7710	7440	9690	5230	7460	7531.18	1.35	0	14667	8040	7750	7350	7060	6660	7895	7205	10	2230	100	5220	10	1	10137772	780	11.51	3.07	12	0.67	668.00	2501.00	21200	20241018	-63.73	6470	20241122	18.86	21200	-63.73	20241018	6470	18.86	20241122	21200	-63.73	20241018	6470	18.86	20241122	0.71	N	465480	100	10 억	136512	N	N	N	00	N
114	20241210	161305	57	100.00	KOSDAQ		N	N	N	N	N	7460	520	2	7.49	1949720570	263777	86.32	6950	7640	6950	9020	4860	6940	7391.51	0.93	0	42095	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	756	11.17	2.98	12	2.60	668.00	2501.00	21200	20241018	-64.81	6470	20241122	15.30	21200	-64.81	20241018	6470	15.30	20241122	21200	-64.81	20241018	6470	15.30	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
115	20241210	151305	57	100.00	KOSDAQ		N	N	N	N	N	7500	560	2	8.07	1887384000	255442	83.59	6950	7640	6950	9020	4860	6940	7388.70	0.93	0	38294	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	760	11.23	3.00	12	2.52	668.00	2501.00	21200	20241018	-64.62	6470	20241122	15.92	21200	-64.62	20241018	6470	15.92	20241122	21200	-64.62	20241018	6470	15.92	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
116	20241210	141305	57	100.00	KOSDAQ		N	N	N	N	N	7580	640	2	9.22	1645850820	223415	73.11	6950	7640	6950	9020	4860	6940	7366.79	0.93	0	31877	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	768	11.35	3.03	12	2.20	668.00	2501.00	21200	20241018	-64.25	6470	20241122	17.16	21200	-64.25	20241018	6470	17.16	20241122	21200	-64.25	20241018	6470	17.16	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
117	20241210	131307	57	100.00	KOSDAQ		N	N	N	N	N	7470	530	2	7.64	1508214040	205049	67.10	6950	7640	6950	9020	4860	6940	7355.38	0.93	0	23158	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	757	11.18	2.99	12	2.02	668.00	2501.00	21200	20241018	-64.76	6470	20241122	15.46	21200	-64.76	20241018	6470	15.46	20241122	21200	-64.76	20241018	6470	15.46	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
118	20241210	121303	57	100.00	KOSDAQ		N	N	N	N	N	7350	410	2	5.91	1369020470	186302	60.96	6950	7640	6950	9020	4860	6940	7348.39	0.93	0	26587	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	745	11.00	2.94	12	1.84	668.00	2501.00	21200	20241018	-65.33	6470	20241122	13.60	21200	-65.33	20241018	6470	13.60	20241122	21200	-65.33	20241018	6470	13.60	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
119	20241210	111304	57	100.00	KOSDAQ		N	N	N	N	N	7570	630	2	9.08	1181659460	161183	52.74	6950	7640	6950	9020	4860	6940	7331.17	0.93	0	28298	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	767	11.33	3.03	12	1.59	668.00	2501.00	21200	20241018	-64.29	6470	20241122	17.00	21200	-64.29	20241018	6470	17.00	20241122	21200	-64.29	20241018	6470	17.00	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
120	20241210	101305	57	100.00	KOSDAQ		N	N	N	N	N	7340	400	2	5.76	712067350	98410	32.20	6950	7450	6950	9020	4860	6940	7235.72	0.93	0	19777	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	744	10.99	2.93	12	0.97	668.00	2501.00	21200	20241018	-65.38	6470	20241122	13.45	21200	-65.38	20241018	6470	13.45	20241122	21200	-65.38	20241018	6470	13.45	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
121	20241210	091313	57	100.00	KOSDAQ		N	N	N	N	N	7270	330	2	4.76	336555630	47285	15.47	6950	7400	6950	9020	4860	6940	7117.60	0.93	0	7614	7813	7376	7123	6686	6433	7250	6560	10	2080	100	4850	10	1	10137772	737	10.88	2.91	12	0.47	668.00	2501.00	21200	20241018	-65.71	6470	20241122	12.36	21200	-65.71	20241018	6470	12.36	20241122	21200	-65.71	20241018	6470	12.36	20241122	0.82	N	465480	100	10 억	94421	N	N	N	00	N
122	20241209	161300	57	100.00	KOSDAQ		N	N	N	N	N	6940	-890	5	-11.37	2152471330	300896	52.57	7480	7560	6870	10170	5490	7830	7153.57	0.28	0	70379	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	704	10.39	2.77	12	2.97	668.00	2501.00	21200	20241018	-67.26	6470	20241122	7.26	21200	-67.26	20241018	6470	7.26	20241122	21200	-67.26	20241018	6470	7.26	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
123	20241209	151303	57	100.00	KOSDAQ		N	N	N	N	N	7030	-800	5	-10.22	2029328290	283266	49.49	7480	7560	6870	10170	5490	7830	7163.53	0.28	0	63289	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	713	10.52	2.81	12	2.79	668.00	2501.00	21200	20241018	-66.84	6470	20241122	8.66	21200	-66.84	20241018	6470	8.66	20241122	21200	-66.84	20241018	6470	8.66	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
124	20241209	141301	57	100.00	KOSDAQ		N	N	N	N	N	7070	-760	5	-9.71	1834644930	255737	44.68	7480	7560	6870	10170	5490	7830	7173.40	0.28	0	55093	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	717	10.58	2.83	12	2.52	668.00	2501.00	21200	20241018	-66.65	6470	20241122	9.27	21200	-66.65	20241018	6470	9.27	20241122	21200	-66.65	20241018	6470	9.27	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
125	20241209	131306	57	100.00	KOSDAQ		N	N	N	N	N	6960	-870	5	-11.11	1740338870	242279	42.33	7480	7560	6870	10170	5490	7830	7182.63	0.28	0	51511	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	706	10.42	2.78	12	2.39	668.00	2501.00	21200	20241018	-67.17	6470	20241122	7.57	21200	-67.17	20241018	6470	7.57	20241122	21200	-67.17	20241018	6470	7.57	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
126	20241209	121301	57	100.00	KOSDAQ		N	N	N	N	N	7080	-750	5	-9.58	1513407080	209646	36.63	7480	7560	6980	10170	5490	7830	7218.24	0.28	0	38255	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	718	10.60	2.83	12	2.07	668.00	2501.00	21200	20241018	-66.60	6470	20241122	9.43	21200	-66.60	20241018	6470	9.43	20241122	21200	-66.60	20241018	6470	9.43	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
127	20241209	111302	57	100.00	KOSDAQ		N	N	N	N	N	7150	-680	5	-8.68	1379813360	190700	33.32	7480	7560	6980	10170	5490	7830	7234.85	0.28	0	34027	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	725	10.70	2.86	12	1.88	668.00	2501.00	21200	20241018	-66.27	6470	20241122	10.51	21200	-66.27	20241018	6470	10.51	20241122	21200	-66.27	20241018	6470	10.51	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
128	20241209	101258	57	100.00	KOSDAQ		N	N	N	N	N	7240	-590	5	-7.54	1166715350	160967	28.12	7480	7560	6980	10170	5490	7830	7247.39	0.28	0	32030	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	734	10.84	2.89	12	1.59	668.00	2501.00	21200	20241018	-65.85	6470	20241122	11.90	21200	-65.85	20241018	6470	11.90	20241122	21200	-65.85	20241018	6470	11.90	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
129	20241209	091252	57	100.00	KOSDAQ		N	N	N	N	N	7370	-460	5	-5.87	517018930	69886	12.21	7480	7560	7310	10170	5490	7830	7396.70	0.28	0	22834	9870	8850	8230	7210	6590	8540	6900	10	2340	100	5480	10	1	10137772	747	11.03	2.95	12	0.69	668.00	2501.00	21200	20241018	-65.24	6470	20241122	13.91	21200	-65.24	20241018	6470	13.91	20241122	21200	-65.24	20241018	6470	13.91	20241122	0.90	N	465480	100	10 억	28381	N	N	N	00	N
130	20241206	161250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-1340	5	-14.61	4611412620	560842	80.47	9140	9250	7610	11920	6420	9170	8224.81	0.36	0	-8459	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	794	11.72	3.13	12	5.53	668.00	2501.00	21200	20241018	-63.07	6470	20241122	21.02	21200	-63.07	20241018	6470	21.02	20241122	21200	-63.07	20241018	6470	21.02	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
131	20241206	151255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-1190	5	-12.98	4410961820	535434	76.82	9140	9250	7610	11920	6420	9170	8237.99	0.36	0	-11156	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	809	11.95	3.19	12	5.28	668.00	2501.00	21200	20241018	-62.36	6470	20241122	23.34	21200	-62.36	20241018	6470	23.34	20241122	21200	-62.36	20241018	6470	23.34	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
132	20241206	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-1110	5	-12.10	4057521910	491467	70.51	9140	9250	7610	11920	6420	9170	8255.81	0.36	0	-11820	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	817	12.07	3.22	12	4.85	668.00	2501.00	21200	20241018	-61.98	6470	20241122	24.57	21200	-61.98	20241018	6470	24.57	20241122	21200	-61.98	20241018	6470	24.57	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
133	20241206	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-1150	5	-12.54	3909519980	473096	67.88	9140	9250	7610	11920	6420	9170	8263.56	0.36	0	-11073	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	813	12.01	3.21	12	4.67	668.00	2501.00	21200	20241018	-62.17	6470	20241122	23.96	21200	-62.17	20241018	6470	23.96	20241122	21200	-62.17	20241018	6470	23.96	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
134	20241206	121243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-1040	5	-11.34	3671071660	443313	63.60	9140	9250	7610	11920	6420	9170	8280.86	0.36	0	-20670	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	824	12.17	3.25	12	4.37	668.00	2501.00	21200	20241018	-61.65	6470	20241122	25.66	21200	-61.65	20241018	6470	25.66	20241122	21200	-61.65	20241018	6470	25.66	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
135	20241206	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	-1210	5	-13.20	3115035540	374614	53.75	9140	9250	7610	11920	6420	9170	8315.17	0.36	0	-23434	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	807	11.92	3.18	12	3.70	668.00	2501.00	21200	20241018	-62.45	6470	20241122	23.03	21200	-62.45	20241018	6470	23.03	20241122	21200	-62.45	20241018	6470	23.03	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
136	20241206	101242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	-980	5	-10.69	1835563290	213429	30.62	9140	9250	8130	11920	6420	9170	8600.16	0.36	0	-17509	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	830	12.26	3.27	12	2.11	668.00	2501.00	21200	20241018	-61.37	6470	20241122	26.58	21200	-61.37	20241018	6470	26.58	20241122	21200	-61.37	20241018	6470	26.58	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
137	20241206	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-380	5	-4.14	568189780	63106	9.05	9140	9250	8540	11920	6420	9170	9003.56	0.36	0	-8570	9950	9560	8980	8590	8010	9755	8785	10	2750	100	6410	10	1	10137772	891	13.16	3.51	12	0.62	668.00	2501.00	21200	20241018	-58.54	6470	20241122	35.86	21200	-58.54	20241018	6470	35.86	20241122	21200	-58.54	20241018	6470	35.86	20241122	1.21	N	465480	100	10 억	36676	N	N	N	00	N
138	20241205	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	190	2	2.12	6189777870	683725	68.32	8980	9370	8400	11670	6290	8980	9052.67	0.10	0	26814	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	930	13.73	3.67	12	6.74	668.00	2501.00	21200	20241018	-56.75	6470	20241122	41.73	21200	-56.75	20241018	6470	41.73	20241122	21200	-56.75	20241018	6470	41.73	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
139	20241205	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	120	2	1.34	5896030090	651721	65.12	8980	9370	8400	11670	6290	8980	9046.97	0.10	0	26129	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	923	13.62	3.64	12	6.43	668.00	2501.00	21200	20241018	-57.08	6470	20241122	40.65	21200	-57.08	20241018	6470	40.65	20241122	21200	-57.08	20241018	6470	40.65	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
140	20241205	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	370	2	4.12	4691840340	521287	52.09	8980	9350	8400	11670	6290	8980	9000.53	0.10	0	22471	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	948	14.00	3.74	12	5.14	668.00	2501.00	21200	20241018	-55.90	6470	20241122	44.51	21200	-55.90	20241018	6470	44.51	20241122	21200	-55.90	20241018	6470	44.51	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
141	20241205	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	80	2	0.89	3988326390	444638	44.43	8980	9300	8400	11670	6290	8980	8969.81	0.10	0	8669	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	918	13.56	3.62	12	4.39	668.00	2501.00	21200	20241018	-57.26	6470	20241122	40.03	21200	-57.26	20241018	6470	40.03	20241122	21200	-57.26	20241018	6470	40.03	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
142	20241205	121228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	40	2	0.45	3634957030	405783	40.54	8980	9300	8400	11670	6290	8980	8957.83	0.10	0	7646	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	914	13.50	3.61	12	4.00	668.00	2501.00	21200	20241018	-57.45	6470	20241122	39.41	21200	-57.45	20241018	6470	39.41	20241122	21200	-57.45	20241018	6470	39.41	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
143	20241205	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-210	5	-2.34	1459953780	167600	16.75	8980	9030	8400	11670	6290	8980	8709.32	0.10	0	11330	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	889	13.13	3.51	12	1.65	668.00	2501.00	21200	20241018	-58.63	6470	20241122	35.55	21200	-58.63	20241018	6470	35.55	20241122	21200	-58.63	20241018	6470	35.55	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
144	20241205	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-480	5	-5.35	1176474330	135178	13.51	8980	9030	8400	11670	6290	8980	8701.08	0.10	0	4423	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	862	12.72	3.40	12	1.33	668.00	2501.00	21200	20241018	-59.91	6470	20241122	31.38	21200	-59.91	20241018	6470	31.38	20241122	21200	-59.91	20241018	6470	31.38	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
145	20241205	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-170	5	-1.89	482799330	54564	5.45	8980	9030	8610	11670	6290	8980	8845.85	0.10	0	3063	10946	9962	9286	8302	7626	9625	7965	10	2690	100	6280	10	1	10137772	893	13.19	3.52	12	0.54	668.00	2501.00	21200	20241018	-58.44	6470	20241122	36.17	21200	-58.44	20241018	6470	36.17	20241122	21200	-58.44	20241018	6470	36.17	20241122	1.04	N	465480	100	10 억	9934	N	N	N	00	N
146	20241204	161206	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-1610	5	-15.20	9225296230	981540	52.52	9980	10270	8610	13760	7420	10590	9398.49	0.12	0	-21936	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	910	13.44	3.59	12	9.68	668.00	2501.00	21200	20241018	-57.64	6470	20241122	38.79	21200	-57.64	20241018	6470	38.79	20241122	21200	-57.64	20241018	6470	38.79	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
147	20241204	151207	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-1640	5	-15.49	8847012930	939325	50.26	9980	10270	8610	13760	7420	10590	9416.28	0.12	0	-20322	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	907	13.40	3.58	12	9.27	668.00	2501.00	21200	20241018	-57.78	6470	20241122	38.33	21200	-57.78	20241018	6470	38.33	20241122	21200	-57.78	20241018	6470	38.33	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
148	20241204	141210	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-1860	5	-17.56	8286055040	875481	46.84	9980	10270	8610	13760	7420	10590	9462.31	0.12	0	-17446	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	885	13.07	3.49	12	8.64	668.00	2501.00	21200	20241018	-58.82	6470	20241122	34.93	21200	-58.82	20241018	6470	34.93	20241122	21200	-58.82	20241018	6470	34.93	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
149	20241204	131203	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-1570	5	-14.83	7770559630	817357	43.73	9980	10270	8610	13760	7420	10590	9504.60	0.12	0	-15418	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	914	13.50	3.61	12	8.06	668.00	2501.00	21200	20241018	-57.45	6470	20241122	39.41	21200	-57.45	20241018	6470	39.41	20241122	21200	-57.45	20241018	6470	39.41	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
150	20241204	121157	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-1700	5	-16.05	7034524570	735165	39.34	9980	10270	8610	13760	7420	10590	9566.18	0.12	0	-12870	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	901	13.31	3.55	12	7.25	668.00	2501.00	21200	20241018	-58.07	6470	20241122	37.40	21200	-58.07	20241018	6470	37.40	20241122	21200	-58.07	20241018	6470	37.40	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
151	20241204	111142	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-1310	5	-12.37	5146920060	522195	27.94	9980	10270	9210	13760	7420	10590	9853.84	0.12	0	-5634	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	941	13.89	3.71	12	5.15	668.00	2501.00	21200	20241018	-56.23	6470	20241122	43.43	21200	-56.23	20241018	6470	43.43	20241122	21200	-56.23	20241018	6470	43.43	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
152	20241204	101145	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-900	5	-8.50	4189691510	421903	22.57	9980	10270	9540	13760	7420	10590	9927.70	0.12	0	2583	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	982	14.51	3.87	12	4.16	668.00	2501.00	21200	20241018	-54.29	6470	20241122	49.77	21200	-54.29	20241018	6470	49.77	20241122	21200	-54.29	20241018	6470	49.77	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
153	20241204	091210	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-650	5	-6.14	1481698520	149243	7.99	9980	10120	9540	13760	7420	10590	9920.20	0.12	0	9346	11163	10876	10343	10056	9523	11020	10200	10	3170	100	7410	10	1	10137772	1008	14.88	3.97	12	1.47	668.00	2501.00	21200	20241018	-53.11	6470	20241122	53.63	21200	-53.11	20241018	6470	53.63	20241122	21200	-53.11	20241018	6470	53.63	20241122	1.03	N	465480	100	10 억	12204	N	N	N	01	N
154	20241203	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	690	2	6.97	18064451500	1759758	93.31	9870	10630	9810	12870	6930	9900	10262.31	0.83	0	-71874	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1074	15.85	4.23	12	17.36	668.00	2501.00	21200	20241018	-50.05	6470	20241122	63.68	21200	-50.05	20241018	6470	63.68	20241122	21200	-50.05	20241018	6470	63.68	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
155	20241203	151351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	550	2	5.56	15693925930	1534568	81.37	9870	10570	9810	12870	6930	9900	10226.97	0.83	0	-70548	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1059	15.64	4.18	12	15.14	668.00	2501.00	21200	20241018	-50.71	6470	20241122	61.51	21200	-50.71	20241018	6470	61.51	20241122	21200	-50.71	20241018	6470	61.51	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
156	20241203	141320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	200	2	2.02	9153149330	903869	47.93	9870	10400	9810	12870	6930	9900	10126.68	0.83	0	-55732	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1024	15.12	4.04	12	8.92	668.00	2501.00	21200	20241018	-52.36	6470	20241122	56.11	21200	-52.36	20241018	6470	56.11	20241122	21200	-52.36	20241018	6470	56.11	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
157	20241203	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	290	2	2.93	8683503720	857506	45.47	9870	10400	9810	12870	6930	9900	10126.51	0.83	0	-54290	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1033	15.25	4.07	12	8.46	668.00	2501.00	21200	20241018	-51.93	6470	20241122	57.50	21200	-51.93	20241018	6470	57.50	20241122	21200	-51.93	20241018	6470	57.50	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
158	20241203	121343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	240	2	2.42	7476058530	738718	39.17	9870	10400	9810	12870	6930	9900	10120.37	0.83	0	-56753	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1028	15.18	4.05	12	7.29	668.00	2501.00	21200	20241018	-52.17	6470	20241122	56.72	21200	-52.17	20241018	6470	56.72	20241122	21200	-52.17	20241018	6470	56.72	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
159	20241203	111309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	150	2	1.52	3477825590	345586	18.32	9870	10320	9810	12870	6930	9900	10063.65	0.83	0	-26927	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1019	15.04	4.02	12	3.41	668.00	2501.00	21200	20241018	-52.59	6470	20241122	55.33	21200	-52.59	20241018	6470	55.33	20241122	21200	-52.59	20241018	6470	55.33	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
160	20241203	101257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	100	2	1.01	2611724200	258681	13.72	9870	10320	9870	12870	6930	9900	10096.46	0.83	0	-20694	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1014	14.97	4.00	12	2.55	668.00	2501.00	21200	20241018	-52.83	6470	20241122	54.56	21200	-52.83	20241018	6470	54.56	20241122	21200	-52.83	20241018	6470	54.56	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
161	20241203	091245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	170	2	1.72	974206110	96768	5.13	9870	10270	9870	12870	6930	9900	10067.77	0.83	0	-6473	10826	10362	10036	9572	9246	10595	9805	10	2970	100	6930	10	1	10137772	1021	15.07	4.03	12	0.95	668.00	2501.00	21200	20241018	-52.50	6470	20241122	55.64	21200	-52.50	20241018	6470	55.64	20241122	21200	-52.50	20241018	6470	55.64	20241122	0.60	N	465480	100	10 억	83958	N	N	N	00	N
162	20241202	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	120	2	1.23	18912344170	1867411	55.99	9790	10500	9710	12710	6850	9780	10128.08	0.08	0	65602	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1004	14.82	3.96	12	18.42	668.00	2501.00	21200	20241018	-53.30	6470	20241122	53.01	21200	-53.30	20241018	6470	53.01	20241122	21200	-53.30	20241018	6470	53.01	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
163	20241202	151436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	40	2	0.41	18513904160	1827061	54.78	9790	10500	9710	12710	6850	9780	10133.17	0.08	0	67370	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	996	14.70	3.93	12	18.02	668.00	2501.00	21200	20241018	-53.68	6470	20241122	51.78	21200	-53.68	20241018	6470	51.78	20241122	21200	-53.68	20241018	6470	51.78	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
164	20241202	141335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	50	2	0.51	17725180890	1746755	52.37	9790	10500	9710	12710	6850	9780	10147.50	0.08	0	74616	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	997	14.72	3.93	12	17.23	668.00	2501.00	21200	20241018	-53.63	6470	20241122	51.93	21200	-53.63	20241018	6470	51.93	20241122	21200	-53.63	20241018	6470	51.93	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
165	20241202	131247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	440	2	4.50	15578953110	1532267	45.94	9790	10500	9710	12710	6850	9780	10167.26	0.08	0	46813	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1036	15.30	4.09	12	15.11	668.00	2501.00	21200	20241018	-51.79	6470	20241122	57.96	21200	-51.79	20241018	6470	57.96	20241122	21200	-51.79	20241018	6470	57.96	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
166	20241202	121308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-40	5	-0.41	7963937100	793034	23.78	9790	10420	9710	12710	6850	9780	10042.37	0.08	0	20534	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	987	14.58	3.89	12	7.82	668.00	2501.00	21200	20241018	-54.06	6470	20241122	50.54	21200	-54.06	20241018	6470	50.54	20241122	21200	-54.06	20241018	6470	50.54	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
167	20241202	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	210	2	2.15	7201326270	715295	21.45	9790	10420	9790	12710	6850	9780	10067.64	0.08	0	23471	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1013	14.96	3.99	12	7.06	668.00	2501.00	21200	20241018	-52.88	6470	20241122	54.40	21200	-52.88	20241018	6470	54.40	20241122	21200	-52.88	20241018	6470	54.40	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
168	20241202	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	170	2	1.74	6317059430	626804	18.79	9790	10420	9790	12710	6850	9780	10078.22	0.08	0	15180	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1009	14.90	3.98	12	6.18	668.00	2501.00	21200	20241018	-53.07	6470	20241122	53.79	21200	-53.07	20241018	6470	53.79	20241122	21200	-53.07	20241018	6470	53.79	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N
169	20241202	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	240	2	2.45	921618640	93098	2.79	9790	10020	9790	12710	6850	9780	9899.47	0.08	0	21314	11680	10730	10190	9240	8700	10460	8970	10	2930	100	6840	10	1	10137772	1016	15.00	4.01	12	0.92	668.00	2501.00	21200	20241018	-52.74	6470	20241122	54.87	21200	-52.74	20241018	6470	54.87	20241122	21200	-52.74	20241018	6470	54.87	20241122	0.51	N	465480	100	10 억	7929	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History