KissMeData/466100/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
3	20241231	151410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
4	20241231	141417	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
5	20241231	131426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
6	20241231	121424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
7	20241231	111424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
8	20241231	101418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
9	20241231	091421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	194623763820	22059662	202.21	8100	9130	8030	10810	5830	8320	8821.11	0.19	31379	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	89.84	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	46329	N	N	N	N
10	20241230	161410	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8910	590	2	7.09	192295811010	21799042	199.82	8100	9130	8030	10810	5830	8320	8821.11	0.06	0	43569	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2188	-4.32	7.17	12	88.78	-2061.00	1242.00	12700	20241028	-29.84	5660	20241209	57.42	12700	-29.84	20241028	5660	57.42	20241209	12700	-29.84	20241028	5660	57.42	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
11	20241230	151421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8930	610	2	7.33	187058212870	21211639	194.44	8100	9130	8030	10810	5830	8320	8818.68	0.06	0	72539	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2193	-4.33	7.19	12	86.38	-2061.00	1242.00	12700	20241028	-29.69	5660	20241209	57.77	12700	-29.69	20241028	5660	57.77	20241209	12700	-29.69	20241028	5660	57.77	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
12	20241230	141420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8890	570	2	6.85	176790726240	20051044	183.80	8100	9130	8030	10810	5830	8320	8817.06	0.06	0	-4780	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2183	-4.31	7.16	12	81.66	-2061.00	1242.00	12700	20241028	-30.00	5660	20241209	57.07	12700	-30.00	20241028	5660	57.07	20241209	12700	-30.00	20241028	5660	57.07	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
13	20241230	131421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8870	550	2	6.61	167995184600	19062038	174.73	8100	9130	8030	10810	5830	8320	8813.10	0.06	0	-11302	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2178	-4.30	7.14	12	77.63	-2061.00	1242.00	12700	20241028	-30.16	5660	20241209	56.71	12700	-30.16	20241028	5660	56.71	20241209	12700	-30.16	20241028	5660	56.71	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
14	20241230	121416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8880	560	2	6.73	155072377820	17612974	161.45	8100	9130	8030	10810	5830	8320	8804.46	0.06	0	29675	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2180	-4.31	7.15	12	71.73	-2061.00	1242.00	12700	20241028	-30.08	5660	20241209	56.89	12700	-30.08	20241028	5660	56.89	20241209	12700	-30.08	20241028	5660	56.89	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
15	20241230	111412	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8920	600	2	7.21	140950593510	16011882	146.77	8100	9130	8030	10810	5830	8320	8802.90	0.06	0	-15022	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2190	-4.33	7.18	12	65.21	-2061.00	1242.00	12700	20241028	-29.76	5660	20241209	57.60	12700	-29.76	20241028	5660	57.60	20241209	12700	-29.76	20241028	5660	57.60	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
16	20241230	101416	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8900	580	2	6.97	108276402870	12362330	113.32	8100	9110	8030	10810	5830	8320	8758.61	0.06	0	-14803	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2185	-4.32	7.17	12	50.35	-2061.00	1242.00	12700	20241028	-29.92	5660	20241209	57.24	12700	-29.92	20241028	5660	57.24	20241209	12700	-29.92	20241028	5660	57.24	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
17	20241230	091420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	8580	260	2	3.12	23771680280	2809604	25.75	8100	8690	8030	10810	5830	8320	8460.91	0.06	0	-1144	8740	8530	8220	8010	7700	8635	8115	123	2490	500	5820	10	1	24555148	2107	-4.16	6.91	12	11.44	-2061.00	1242.00	12700	20241028	-32.44	5660	20241209	51.59	12700	-32.44	20241028	5660	51.59	20241209	12700	-32.44	20241028	5660	51.59	20241209	2.26	N	466100	500	122 억	14950	N	N	N	N
18	20241227	161412	57	100.00	KOSDAQ			N	N	N	N	N	8320	220	2	2.72	86838178570	10608823	79.92	8100	8430	7910	10530	5670	8100	8185.28	0.59	0	-128835	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	2043	-4.04	6.70	12	43.20	-2061.00	1242.00	12700	20241028	-34.49	5660	20241209	47.00	12700	-34.49	20241028	5660	47.00	20241209	12700	-34.49	20241028	5660	47.00	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
19	20241227	151412	57	100.00	KOSDAQ			N	N	N	N	N	8340	240	2	2.96	75053767260	9194601	69.27	8100	8420	7910	10530	5670	8100	8162.84	0.59	0	-104971	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	2048	-4.05	6.71	12	37.44	-2061.00	1242.00	12700	20241028	-34.33	5660	20241209	47.35	12700	-34.33	20241028	5660	47.35	20241209	12700	-34.33	20241028	5660	47.35	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
20	20241227	141413	57	100.00	KOSDAQ			N	N	N	N	N	8190	90	2	1.11	59267337390	7279926	54.84	8100	8420	7910	10530	5670	8100	8141.23	0.59	0	-106844	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	2011	-3.97	6.59	12	29.65	-2061.00	1242.00	12700	20241028	-35.51	5660	20241209	44.70	12700	-35.51	20241028	5660	44.70	20241209	12700	-35.51	20241028	5660	44.70	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
21	20241227	131412	57	100.00	KOSDAQ			N	N	N	N	N	8030	-70	5	-0.86	48533794210	5962272	44.92	8100	8420	7910	10530	5670	8100	8140.18	0.59	0	-49543	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	1972	-3.90	6.47	12	24.28	-2061.00	1242.00	12700	20241028	-36.77	5660	20241209	41.87	12700	-36.77	20241028	5660	41.87	20241209	12700	-36.77	20241028	5660	41.87	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
22	20241227	121413	57	100.00	KOSDAQ			N	N	N	N	N	8010	-90	5	-1.11	45502942670	5585327	42.08	8100	8420	7910	10530	5670	8100	8146.91	0.59	0	-18992	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	1967	-3.89	6.45	12	22.75	-2061.00	1242.00	12700	20241028	-36.93	5660	20241209	41.52	12700	-36.93	20241028	5660	41.52	20241209	12700	-36.93	20241028	5660	41.52	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
23	20241227	111411	57	100.00	KOSDAQ			N	N	N	N	N	8010	-90	5	-1.11	42682836270	5233535	39.43	8100	8420	7910	10530	5670	8100	8155.69	0.59	0	-20524	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	1967	-3.89	6.45	12	21.31	-2061.00	1242.00	12700	20241028	-36.93	5660	20241209	41.52	12700	-36.93	20241028	5660	41.52	20241209	12700	-36.93	20241028	5660	41.52	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
24	20241227	101411	57	100.00	KOSDAQ			N	N	N	N	N	8130	30	2	0.37	35554997610	4345340	32.74	8100	8420	7980	10530	5670	8100	8182.42	0.59	0	-107827	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	1996	-3.94	6.55	12	17.70	-2061.00	1242.00	12700	20241028	-35.98	5660	20241209	43.64	12700	-35.98	20241028	5660	43.64	20241209	12700	-35.98	20241028	5660	43.64	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
25	20241227	091415	57	100.00	KOSDAQ			N	N	N	N	N	8100	0	3	0.00	9618110880	1185836	8.93	8100	8240	7980	10530	5670	8100	8110.87	0.59	0	-1894	8586	8342	8076	7832	7566	8355	7845	123	2430	500	5670	10	1	24555148	1989	-3.93	6.52	12	4.83	-2061.00	1242.00	12700	20241028	-36.22	5660	20241209	43.11	12700	-36.22	20241028	5660	43.11	20241209	12700	-36.22	20241028	5660	43.11	20241209	0.96	N	466100	500	122 억	144472	N	N	N	N
26	20241226	161405	57	100.00	KOSDAQ			N	N	N	N	N	8100	250	2	3.18	103699904960	12857573	39.83	8100	8320	7810	10200	5500	7850	8064.56	2.11	0	-385489	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1989	-3.93	6.52	12	52.36	-2061.00	1242.00	12700	20241028	-36.22	5660	20241209	43.11	12700	-36.22	20241028	5660	43.11	20241209	12700	-36.22	20241028	5660	43.11	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
27	20241226	151403	57	100.00	KOSDAQ			N	N	N	N	N	8050	200	2	2.55	97821684070	12133156	37.58	8100	8320	7810	10200	5500	7850	8063.09	2.11	0	-313411	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1977	-3.91	6.48	12	49.41	-2061.00	1242.00	12700	20241028	-36.61	5660	20241209	42.23	12700	-36.61	20241028	5660	42.23	20241209	12700	-36.61	20241028	5660	42.23	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
28	20241226	141400	57	100.00	KOSDAQ			N	N	N	N	N	7930	80	2	1.02	89013081330	11030081	34.17	8100	8320	7810	10200	5500	7850	8070.88	2.11	0	-298280	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1947	-3.85	6.38	12	44.92	-2061.00	1242.00	12700	20241028	-37.56	5660	20241209	40.11	12700	-37.56	20241028	5660	40.11	20241209	12700	-37.56	20241028	5660	40.11	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
29	20241226	131402	57	100.00	KOSDAQ			N	N	N	N	N	8010	160	2	2.04	84052350940	10407862	32.24	8100	8320	7810	10200	5500	7850	8076.78	2.11	0	-334567	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1967	-3.89	6.45	12	42.39	-2061.00	1242.00	12700	20241028	-36.93	5660	20241209	41.52	12700	-36.93	20241028	5660	41.52	20241209	12700	-36.93	20241028	5660	41.52	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
30	20241226	121359	57	100.00	KOSDAQ			N	N	N	N	N	7930	80	2	1.02	78775505430	9747213	30.19	8100	8320	7810	10200	5500	7850	8082.86	2.11	0	-373592	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1947	-3.85	6.38	12	39.70	-2061.00	1242.00	12700	20241028	-37.56	5660	20241209	40.11	12700	-37.56	20241028	5660	40.11	20241209	12700	-37.56	20241028	5660	40.11	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
31	20241226	111359	57	100.00	KOSDAQ			N	N	N	N	N	7880	30	2	0.38	75493951070	9332818	28.91	8100	8320	7810	10200	5500	7850	8090.18	2.11	0	-350465	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1935	-3.82	6.34	12	38.01	-2061.00	1242.00	12700	20241028	-37.95	5660	20241209	39.22	12700	-37.95	20241028	5660	39.22	20241209	12700	-37.95	20241028	5660	39.22	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
32	20241226	101401	57	100.00	KOSDAQ			N	N	N	N	N	7950	100	2	1.27	66622541410	8213210	25.44	8100	8320	7810	10200	5500	7850	8112.99	2.11	0	-381694	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1952	-3.86	6.40	12	33.45	-2061.00	1242.00	12700	20241028	-37.40	5660	20241209	40.46	12700	-37.40	20241028	5660	40.46	20241209	12700	-37.40	20241028	5660	40.46	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
33	20241226	091357	57	100.00	KOSDAQ			N	N	N	N	N	8080	230	2	2.93	35448949520	4352275	13.48	8100	8320	7990	10200	5500	7850	8147.83	2.11	0	-332055	9316	8582	7486	6752	5656	8950	7120	123	2350	500	5490	10	1	24555148	1984	-3.92	6.51	12	17.72	-2061.00	1242.00	12700	20241028	-36.38	5660	20241209	42.76	12700	-36.38	20241028	5660	42.76	20241209	12700	-36.38	20241028	5660	42.76	20241209	1.12	N	466100	500	122 억	518798	N	N	N	N
34	20241224	161359	57	100.00	KOSDAQ			N	N	N	N	N	7850	1410	2	21.89	243868992110	32001257	5547.72	6560	8220	6390	8370	4510	6440	7620.13	1.15	0	246436	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1928	-3.81	6.32	12	130.32	-2061.00	1242.00	12700	20241028	-38.19	5660	20241209	38.69	12700	-38.19	20241028	5660	38.69	20241209	12700	-38.19	20241028	5660	38.69	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
35	20241224	151359	57	100.00	KOSDAQ			N	N	N	N	N	7830	1390	2	21.58	235052884350	30872689	5352.07	6560	8220	6390	8370	4510	6440	7613.62	1.15	0	262821	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1923	-3.80	6.30	12	125.73	-2061.00	1242.00	12700	20241028	-38.35	5660	20241209	38.34	12700	-38.35	20241028	5660	38.34	20241209	12700	-38.35	20241028	5660	38.34	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
36	20241224	141356	57	100.00	KOSDAQ			N	N	N	N	N	8220	1780	2	27.64	197189608310	26120132	4528.17	6560	8220	6390	8370	4510	6440	7549.33	1.15	0	124282	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	2018	-3.99	6.62	12	106.37	-2061.00	1242.00	12700	20241028	-35.28	5660	20241209	45.23	12700	-35.28	20241028	5660	45.23	20241209	12700	-35.28	20241028	5660	45.23	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
37	20241224	131358	57	100.00	KOSDAQ			N	N	N	N	N	7910	1470	2	22.83	151745866680	20427773	3541.35	6560	7910	6390	8370	4510	6440	7428.41	1.15	0	-32621	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1942	-3.84	6.37	12	83.19	-2061.00	1242.00	12700	20241028	-37.72	5660	20241209	39.75	12700	-37.72	20241028	5660	39.75	20241209	12700	-37.72	20241028	5660	39.75	20241209	0.98	N	466100	500	122 억	282800	Y	N	N	N
38	20241224	121400	57	100.00	KOSDAQ			N	N	N	N	N	7490	1050	2	16.30	98489230820	13555088	2349.90	6560	7620	6390	8370	4510	6440	7265.85	1.15	0	93837	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1839	-3.63	6.03	12	55.20	-2061.00	1242.00	12700	20241028	-41.02	5660	20241209	32.33	12700	-41.02	20241028	5660	32.33	20241209	12700	-41.02	20241028	5660	32.33	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
39	20241224	111359	57	100.00	KOSDAQ			N	N	N	N	N	7230	790	2	12.27	79689547480	10990846	1905.37	6560	7620	6390	8370	4510	6440	7250.54	1.15	0	81811	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1775	-3.51	5.82	12	44.76	-2061.00	1242.00	12700	20241028	-43.07	5660	20241209	27.74	12700	-43.07	20241028	5660	27.74	20241209	12700	-43.07	20241028	5660	27.74	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
40	20241224	101357	57	100.00	KOSDAQ			N	N	N	N	N	7260	820	2	12.73	36199165100	5110126	885.89	6560	7320	6390	8370	4510	6440	7083.81	1.15	0	24785	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1783	-3.52	5.85	12	20.81	-2061.00	1242.00	12700	20241028	-42.83	5660	20241209	28.27	12700	-42.83	20241028	5660	28.27	20241209	12700	-42.83	20241028	5660	28.27	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
41	20241224	091404	57	100.00	KOSDAQ			N	N	N	N	N	6810	370	2	5.75	1794152240	270931	46.97	6560	6830	6390	8370	4510	6440	6622.17	1.15	0	30786	6600	6520	6360	6280	6120	6560	6320	123	1930	500	4500	10	1	24555148	1672	-3.30	5.48	12	1.10	-2061.00	1242.00	12700	20241028	-46.38	5660	20241209	20.32	12700	-46.38	20241028	5660	20.32	20241209	12700	-46.38	20241028	5660	20.32	20241209	0.98	N	466100	500	122 억	282800	N	N	N	N
42	20241223	161348	57	100.00	KOSDAQ			N	N	N	N	N	6440	270	2	4.38	3399999310	537836	40.37	6220	6440	6200	8020	4320	6170	6322.90	0.50	0	160172	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1581	-3.12	5.19	12	2.19	-2061.00	1242.00	12700	20241028	-49.29	5660	20241209	13.78	12700	-49.29	20241028	5660	13.78	20241209	12700	-49.29	20241028	5660	13.78	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
43	20241223	151352	57	100.00	KOSDAQ			N	N	N	N	N	6380	210	2	3.40	3135851890	496601	37.28	6220	6430	6200	8020	4320	6170	6316.26	0.50	0	154910	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1567	-3.10	5.14	12	2.02	-2061.00	1242.00	12700	20241028	-49.76	5660	20241209	12.72	12700	-49.76	20241028	5660	12.72	20241209	12700	-49.76	20241028	5660	12.72	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
44	20241223	141348	57	100.00	KOSDAQ			N	N	N	N	N	6380	210	2	3.40	2573835570	408744	30.68	6220	6410	6200	8020	4320	6170	6298.68	0.50	0	123772	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1567	-3.10	5.14	12	1.66	-2061.00	1242.00	12700	20241028	-49.76	5660	20241209	12.72	12700	-49.76	20241028	5660	12.72	20241209	12700	-49.76	20241028	5660	12.72	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
45	20241223	131347	57	100.00	KOSDAQ			N	N	N	N	N	6340	170	2	2.76	2211351960	351838	26.41	6220	6360	6200	8020	4320	6170	6286.98	0.50	0	86241	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1557	-3.08	5.10	12	1.43	-2061.00	1242.00	12700	20241028	-50.08	5660	20241209	12.01	12700	-50.08	20241028	5660	12.01	20241209	12700	-50.08	20241028	5660	12.01	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
46	20241223	121351	57	100.00	KOSDAQ			N	N	N	N	N	6330	160	2	2.59	1904718890	303433	22.78	6220	6340	6200	8020	4320	6170	6279.22	0.50	0	65679	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1554	-3.07	5.10	12	1.24	-2061.00	1242.00	12700	20241028	-50.16	5660	20241209	11.84	12700	-50.16	20241028	5660	11.84	20241209	12700	-50.16	20241028	5660	11.84	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
47	20241223	111345	57	100.00	KOSDAQ			N	N	N	N	N	6280	110	2	1.78	1620064380	258371	19.40	6220	6330	6200	8020	4320	6170	6272.50	0.50	0	46780	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1542	-3.05	5.06	12	1.05	-2061.00	1242.00	12700	20241028	-50.55	5660	20241209	10.95	12700	-50.55	20241028	5660	10.95	20241209	12700	-50.55	20241028	5660	10.95	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
48	20241223	101339	57	100.00	KOSDAQ			N	N	N	N	N	6270	100	2	1.62	1229644650	196281	14.73	6220	6330	6200	8020	4320	6170	6267.46	0.50	0	48122	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1540	-3.04	5.05	12	0.80	-2061.00	1242.00	12700	20241028	-50.63	5660	20241209	10.78	12700	-50.63	20241028	5660	10.78	20241209	12700	-50.63	20241028	5660	10.78	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
49	20241223	091345	57	100.00	KOSDAQ			N	N	N	N	N	6300	130	2	2.11	414718860	66298	4.98	6220	6320	6200	8020	4320	6170	6263.15	0.50	0	32393	7010	6590	6370	5950	5730	6480	5840	123	1850	500	4310	10	1	24555148	1547	-3.06	5.07	12	0.27	-2061.00	1242.00	12700	20241028	-50.39	5660	20241209	11.31	12700	-50.39	20241028	5660	11.31	20241209	12700	-50.39	20241028	5660	11.31	20241209	0.92	N	466100	500	122 억	123670	N	N	N	N
50	20241220	161339	57	100.00	KOSDAQ			N	N	N	N	N	6170	-540	5	-8.05	8385450150	1309559	112.39	6750	6790	6150	8720	4700	6710	6403.88	1.47	0	-241671	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1515	-2.99	4.97	12	5.33	-2061.00	1242.00	12700	20241028	-51.42	5660	20241209	9.01	12700	-51.42	20241028	5660	9.01	20241209	12700	-51.42	20241028	5660	9.01	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
51	20241220	151343	57	100.00	KOSDAQ			N	N	N	N	N	6200	-510	5	-7.60	8160204950	1273092	109.26	6750	6790	6150	8720	4700	6710	6409.68	1.47	0	-245417	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1522	-3.01	4.99	12	5.18	-2061.00	1242.00	12700	20241028	-51.18	5660	20241209	9.54	12700	-51.18	20241028	5660	9.54	20241209	12700	-51.18	20241028	5660	9.54	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
52	20241220	141340	57	100.00	KOSDAQ			N	N	N	N	N	6270	-440	5	-6.56	7386734880	1148288	98.55	6750	6790	6190	8720	4700	6710	6432.75	1.47	0	-233396	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1540	-3.04	5.05	12	4.68	-2061.00	1242.00	12700	20241028	-50.63	5660	20241209	10.78	12700	-50.63	20241028	5660	10.78	20241209	12700	-50.63	20241028	5660	10.78	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
53	20241220	131340	57	100.00	KOSDAQ			N	N	N	N	N	6260	-450	5	-6.71	6712024640	1039873	89.24	6750	6790	6210	8720	4700	6710	6454.59	1.47	0	-216862	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1537	-3.04	5.04	12	4.23	-2061.00	1242.00	12700	20241028	-50.71	5660	20241209	10.60	12700	-50.71	20241028	5660	10.60	20241209	12700	-50.71	20241028	5660	10.60	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
54	20241220	121338	57	100.00	KOSDAQ			N	N	N	N	N	6300	-410	5	-6.11	5968398780	921138	79.05	6750	6790	6260	8720	4700	6710	6479.30	1.47	0	-199238	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1547	-3.06	5.07	12	3.75	-2061.00	1242.00	12700	20241028	-50.39	5660	20241209	11.31	12700	-50.39	20241028	5660	11.31	20241209	12700	-50.39	20241028	5660	11.31	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
55	20241220	111337	57	100.00	KOSDAQ			N	N	N	N	N	6370	-340	5	-5.07	5281476190	812589	69.74	6750	6790	6260	8720	4700	6710	6499.49	1.47	0	-172985	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1564	-3.09	5.13	12	3.31	-2061.00	1242.00	12700	20241028	-49.84	5660	20241209	12.54	12700	-49.84	20241028	5660	12.54	20241209	12700	-49.84	20241028	5660	12.54	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
56	20241220	101339	57	100.00	KOSDAQ			N	N	N	N	N	6490	-220	5	-3.28	4489611440	689269	59.15	6750	6790	6260	8720	4700	6710	6513.50	1.47	0	-160237	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1594	-3.15	5.23	12	2.81	-2061.00	1242.00	12700	20241028	-48.90	5660	20241209	14.66	12700	-48.90	20241028	5660	14.66	20241209	12700	-48.90	20241028	5660	14.66	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
57	20241220	091341	57	100.00	KOSDAQ			N	N	N	N	N	6500	-210	5	-3.13	2178225700	326917	28.06	6750	6790	6450	8720	4700	6710	6662.89	1.47	0	-78612	7170	6940	6600	6370	6030	7055	6485	123	2010	500	4690	10	1	24555148	1596	-3.15	5.23	12	1.33	-2061.00	1242.00	12700	20241028	-48.82	5660	20241209	14.84	12700	-48.82	20241028	5660	14.84	20241209	12700	-48.82	20241028	5660	14.84	20241209	0.61	N	466100	500	122 억	361892	N	N	N	N
58	20241219	161333	57	100.00	KOSDAQ			N	N	N	N	N	6710	150	2	2.29	7567209320	1146293	49.07	6310	6830	6260	8520	4600	6560	6601.44	0.88	0	140825	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1648	-3.26	5.40	12	4.67	-2061.00	1242.00	12700	20241028	-47.17	5660	20241209	18.55	12700	-47.17	20241028	5660	18.55	20241209	12700	-47.17	20241028	5660	18.55	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
59	20241219	151333	57	100.00	KOSDAQ			N	N	N	N	N	6740	180	2	2.74	7306109820	1107443	47.41	6310	6830	6260	8520	4600	6560	6597.33	0.88	0	138510	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1655	-3.27	5.43	12	4.51	-2061.00	1242.00	12700	20241028	-46.93	5660	20241209	19.08	12700	-46.93	20241028	5660	19.08	20241209	12700	-46.93	20241028	5660	19.08	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
60	20241219	141335	57	100.00	KOSDAQ			N	N	N	N	N	6710	150	2	2.29	5333887260	816011	34.93	6310	6760	6260	8520	4600	6560	6536.49	0.88	0	96935	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1648	-3.26	5.40	12	3.32	-2061.00	1242.00	12700	20241028	-47.17	5660	20241209	18.55	12700	-47.17	20241028	5660	18.55	20241209	12700	-47.17	20241028	5660	18.55	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
61	20241219	131334	57	100.00	KOSDAQ			N	N	N	N	N	6660	100	2	1.52	3884991370	599682	25.67	6310	6720	6260	8520	4600	6560	6478.21	0.88	0	70389	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1635	-3.23	5.36	12	2.44	-2061.00	1242.00	12700	20241028	-47.56	5660	20241209	17.67	12700	-47.56	20241028	5660	17.67	20241209	12700	-47.56	20241028	5660	17.67	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
62	20241219	121336	57	100.00	KOSDAQ			N	N	N	N	N	6480	-80	5	-1.22	2399260910	374438	16.03	6310	6520	6260	8520	4600	6560	6407.00	0.88	0	57750	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1591	-3.14	5.22	12	1.52	-2061.00	1242.00	12700	20241028	-48.98	5660	20241209	14.49	12700	-48.98	20241028	5660	14.49	20241209	12700	-48.98	20241028	5660	14.49	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
63	20241219	111333	57	100.00	KOSDAQ			N	N	N	N	N	6390	-170	5	-2.59	2134773930	333217	14.26	6310	6520	6260	8520	4600	6560	6405.84	0.88	0	41998	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1569	-3.10	5.14	12	1.36	-2061.00	1242.00	12700	20241028	-49.69	5660	20241209	12.90	12700	-49.69	20241028	5660	12.90	20241209	12700	-49.69	20241028	5660	12.90	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
64	20241219	101326	57	100.00	KOSDAQ			N	N	N	N	N	6430	-130	5	-1.98	1797354290	280520	12.01	6310	6520	6260	8520	4600	6560	6406.38	0.88	0	31345	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1579	-3.12	5.18	12	1.14	-2061.00	1242.00	12700	20241028	-49.37	5660	20241209	13.60	12700	-49.37	20241028	5660	13.60	20241209	12700	-49.37	20241028	5660	13.60	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
65	20241219	091336	57	100.00	KOSDAQ			N	N	N	N	N	6430	-130	5	-1.98	665288560	104545	4.48	6310	6450	6260	8520	4600	6560	6360.71	0.88	0	13038	7313	6936	6743	6366	6173	6840	6270	123	1960	500	4590	10	1	24555148	1579	-3.12	5.18	12	0.43	-2061.00	1242.00	12700	20241028	-49.37	5660	20241209	13.60	12700	-49.37	20241028	5660	13.60	20241209	12700	-49.37	20241028	5660	13.60	20241209	0.62	N	466100	500	122 억	216098	N	N	N	N
66	20241218	161329	57	100.00	KOSDAQ			N	N	N	N	N	6560	-100	5	-1.50	15785015340	2313757	344.42	6820	7120	6550	8650	4670	6660	6823.04	2.27	0	-341100	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1611	-3.18	5.28	12	9.42	-2061.00	1242.00	12700	20241028	-48.35	5660	20241209	15.90	12700	-48.35	20241028	5660	15.90	20241209	12700	-48.35	20241028	5660	15.90	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
67	20241218	151333	57	100.00	KOSDAQ			N	N	N	N	N	6630	-30	5	-0.45	15395622840	2254600	335.61	6820	7120	6550	8650	4670	6660	6829.01	2.27	0	-350824	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1628	-3.22	5.34	12	9.18	-2061.00	1242.00	12700	20241028	-47.80	5660	20241209	17.14	12700	-47.80	20241028	5660	17.14	20241209	12700	-47.80	20241028	5660	17.14	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
68	20241218	141324	57	100.00	KOSDAQ			N	N	N	N	N	6620	-40	5	-0.60	14641112640	2140693	318.65	6820	7120	6550	8650	4670	6660	6839.96	2.27	0	-385716	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1626	-3.21	5.33	12	8.72	-2061.00	1242.00	12700	20241028	-47.87	5660	20241209	16.96	12700	-47.87	20241028	5660	16.96	20241209	12700	-47.87	20241028	5660	16.96	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
69	20241218	131333	57	100.00	KOSDAQ			N	N	N	N	N	6670	10	2	0.15	13637375460	1988641	296.02	6820	7120	6600	8650	4670	6660	6858.27	2.27	0	-402104	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1638	-3.24	5.37	12	8.10	-2061.00	1242.00	12700	20241028	-47.48	5660	20241209	17.84	12700	-47.48	20241028	5660	17.84	20241209	12700	-47.48	20241028	5660	17.84	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
70	20241218	121324	57	100.00	KOSDAQ			N	N	N	N	N	6690	30	2	0.45	12907294490	1879010	279.70	6820	7120	6650	8650	4670	6660	6869.91	2.27	0	-385994	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1643	-3.25	5.39	12	7.65	-2061.00	1242.00	12700	20241028	-47.32	5660	20241209	18.20	12700	-47.32	20241028	5660	18.20	20241209	12700	-47.32	20241028	5660	18.20	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
71	20241218	111324	57	100.00	KOSDAQ			N	N	N	N	N	6720	60	2	0.90	12353683780	1796399	267.40	6820	7120	6650	8650	4670	6660	6877.68	2.27	0	-362704	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1650	-3.26	5.41	12	7.32	-2061.00	1242.00	12700	20241028	-47.09	5660	20241209	18.73	12700	-47.09	20241028	5660	18.73	20241209	12700	-47.09	20241028	5660	18.73	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
72	20241218	101332	57	100.00	KOSDAQ			N	N	N	N	N	6690	30	2	0.45	11342881370	1646315	245.06	6820	7120	6650	8650	4670	6660	6890.75	2.27	0	-318931	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1643	-3.25	5.39	12	6.70	-2061.00	1242.00	12700	20241028	-47.32	5660	20241209	18.20	12700	-47.32	20241028	5660	18.20	20241209	12700	-47.32	20241028	5660	18.20	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
73	20241218	091336	57	100.00	KOSDAQ			N	N	N	N	N	6920	260	2	3.90	4143311920	598062	89.02	6820	7120	6750	8650	4670	6660	6930.77	2.27	0	-49846	6853	6756	6583	6486	6313	6805	6535	123	1990	500	4660	10	1	24555148	1699	-3.36	5.57	12	2.44	-2061.00	1242.00	12700	20241028	-45.51	5660	20241209	22.26	12700	-45.51	20241028	5660	22.26	20241209	12700	-45.51	20241028	5660	22.26	20241209	0.50	N	466100	500	122 억	558346	N	N	N	N
74	20241217	161327	57	100.00	KOSDAQ			N	N	N	N	N	6660	60	2	0.91	4340341210	662663	76.69	6610	6680	6410	8580	4620	6600	6549.76	2.41	0	-33568	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1635	-3.23	5.36	12	2.70	-2061.00	1242.00	12700	20241028	-47.56	5660	20241209	17.67	12700	-47.56	20241028	5660	17.67	20241209	12700	-47.56	20241028	5660	17.67	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
75	20241217	151331	57	100.00	KOSDAQ			N	N	N	N	N	6650	50	2	0.76	4156910140	635123	73.50	6610	6680	6410	8580	4620	6600	6545.05	2.41	0	-35390	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1633	-3.23	5.35	12	2.59	-2061.00	1242.00	12700	20241028	-47.64	5660	20241209	17.49	12700	-47.64	20241028	5660	17.49	20241209	12700	-47.64	20241028	5660	17.49	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
76	20241217	141322	57	100.00	KOSDAQ			N	N	N	N	N	6500	-100	5	-1.52	2397173260	369148	42.72	6610	6640	6410	8580	4620	6600	6493.80	2.41	0	785	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1596	-3.15	5.23	12	1.50	-2061.00	1242.00	12700	20241028	-48.82	5660	20241209	14.84	12700	-48.82	20241028	5660	14.84	20241209	12700	-48.82	20241028	5660	14.84	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
77	20241217	131312	57	100.00	KOSDAQ			N	N	N	N	N	6540	-60	5	-0.91	2081150630	320618	37.11	6610	6640	6410	8580	4620	6600	6491.06	2.41	0	-13612	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1606	-3.17	5.27	12	1.31	-2061.00	1242.00	12700	20241028	-48.50	5660	20241209	15.55	12700	-48.50	20241028	5660	15.55	20241209	12700	-48.50	20241028	5660	15.55	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
78	20241217	121239	57	100.00	KOSDAQ			N	N	N	N	N	6440	-160	5	-2.42	1632593620	251791	29.14	6610	6640	6410	8580	4620	6600	6483.92	2.41	0	-33144	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1581	-3.12	5.19	12	1.03	-2061.00	1242.00	12700	20241028	-49.29	5660	20241209	13.78	12700	-49.29	20241028	5660	13.78	20241209	12700	-49.29	20241028	5660	13.78	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
79	20241217	111306	57	100.00	KOSDAQ			N	N	N	N	N	6440	-160	5	-2.42	1465053560	225832	26.14	6610	6640	6410	8580	4620	6600	6487.36	2.41	0	-37710	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1581	-3.12	5.19	12	0.92	-2061.00	1242.00	12700	20241028	-49.29	5660	20241209	13.78	12700	-49.29	20241028	5660	13.78	20241209	12700	-49.29	20241028	5660	13.78	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
80	20241217	101312	57	100.00	KOSDAQ			N	N	N	N	N	6430	-170	5	-2.58	1185326880	182397	21.11	6610	6640	6410	8580	4620	6600	6498.61	2.41	0	-42546	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1579	-3.12	5.18	12	0.74	-2061.00	1242.00	12700	20241028	-49.37	5660	20241209	13.60	12700	-49.37	20241028	5660	13.60	20241209	12700	-49.37	20241028	5660	13.60	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
81	20241217	091329	57	100.00	KOSDAQ			N	N	N	N	N	6540	-60	5	-0.91	356133030	54421	6.30	6610	6640	6500	8580	4620	6600	6544.04	2.41	0	-8672	6966	6782	6566	6382	6166	6875	6475	123	1980	500	4620	10	1	24555148	1606	-3.17	5.27	12	0.22	-2061.00	1242.00	12700	20241028	-48.50	5660	20241209	15.55	12700	-48.50	20241028	5660	15.55	20241209	12700	-48.50	20241028	5660	15.55	20241209	0.45	N	466100	500	122 억	592096	N	N	N	N
82	20241216	161318	57	100.00	KOSDAQ			N	N	N	N	N	6600	190	2	2.96	5641546120	859082	147.99	6500	6750	6350	8330	4490	6410	6566.97	2.35	0	15441	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1621	-3.20	5.31	12	3.50	-2061.00	1242.00	12700	20241028	-48.03	5660	20241209	16.61	12700	-48.03	20241028	5660	16.61	20241209	12700	-48.03	20241028	5660	16.61	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
83	20241216	151329	57	100.00	KOSDAQ			N	N	N	N	N	6610	200	2	3.12	5468962400	832920	143.48	6500	6750	6350	8330	4490	6410	6566.08	2.35	0	10548	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1623	-3.21	5.32	12	3.39	-2061.00	1242.00	12700	20241028	-47.95	5660	20241209	16.78	12700	-47.95	20241028	5660	16.78	20241209	12700	-47.95	20241028	5660	16.78	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
84	20241216	141326	57	100.00	KOSDAQ			N	N	N	N	N	6600	190	2	2.96	4715212330	718782	123.82	6500	6750	6350	8330	4490	6410	6560.08	2.35	0	-26920	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1621	-3.20	5.31	12	2.93	-2061.00	1242.00	12700	20241028	-48.03	5660	20241209	16.61	12700	-48.03	20241028	5660	16.61	20241209	12700	-48.03	20241028	5660	16.61	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
85	20241216	131328	57	100.00	KOSDAQ			N	N	N	N	N	6490	80	2	1.25	2508882740	385795	66.46	6500	6600	6350	8330	4490	6410	6503.24	2.35	0	7874	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1594	-3.15	5.23	12	1.57	-2061.00	1242.00	12700	20241028	-48.90	5660	20241209	14.66	12700	-48.90	20241028	5660	14.66	20241209	12700	-48.90	20241028	5660	14.66	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
86	20241216	121327	57	100.00	KOSDAQ			N	N	N	N	N	6500	90	2	1.40	2211558990	339897	58.55	6500	6600	6350	8330	4490	6410	6506.66	2.35	0	1165	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1596	-3.15	5.23	12	1.38	-2061.00	1242.00	12700	20241028	-48.82	5660	20241209	14.84	12700	-48.82	20241028	5660	14.84	20241209	12700	-48.82	20241028	5660	14.84	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
87	20241216	111326	57	100.00	KOSDAQ			N	N	N	N	N	6460	50	2	0.78	1883233020	289089	49.80	6500	6600	6350	8330	4490	6410	6514.50	2.35	0	-11861	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1586	-3.13	5.20	12	1.18	-2061.00	1242.00	12700	20241028	-49.13	5660	20241209	14.13	12700	-49.13	20241028	5660	14.13	20241209	12700	-49.13	20241028	5660	14.13	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
88	20241216	101327	57	100.00	KOSDAQ			N	N	N	N	N	6500	90	2	1.40	1563132160	239720	41.30	6500	6600	6350	8330	4490	6410	6520.83	2.35	0	-10456	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1596	-3.15	5.23	12	0.98	-2061.00	1242.00	12700	20241028	-48.82	5660	20241209	14.84	12700	-48.82	20241028	5660	14.84	20241209	12700	-48.82	20241028	5660	14.84	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
89	20241216	091328	57	100.00	KOSDAQ			N	N	N	N	N	6570	160	2	2.50	644669910	99080	17.07	6500	6600	6350	8330	4490	6410	6506.92	2.35	0	7576	6616	6512	6376	6272	6136	6565	6325	123	1920	500	4480	10	1	24555148	1613	-3.19	5.29	12	0.40	-2061.00	1242.00	12700	20241028	-48.27	5660	20241209	16.08	12700	-48.27	20241028	5660	16.08	20241209	12700	-48.27	20241028	5660	16.08	20241209	0.42	N	466100	500	122 억	577690	N	N	N	N
90	20241213	161318	57	100.00	KOSDAQ			N	N	N	N	N	6410	120	2	1.91	3623897110	565984	100.50	6240	6480	6240	8170	4410	6290	6402.85	2.37	0	-4940	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1574	-3.11	5.16	12	2.30	-2061.00	1242.00	12700	20241028	-49.53	5660	20241209	13.25	12700	-49.53	20241028	5660	13.25	20241209	12700	-49.53	20241028	5660	13.25	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
91	20241213	151324	57	100.00	KOSDAQ			N	N	N	N	N	6370	80	2	1.27	3414275070	533219	94.68	6240	6480	6240	8170	4410	6290	6403.17	2.37	0	-2087	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1564	-3.09	5.13	12	2.17	-2061.00	1242.00	12700	20241028	-49.84	5660	20241209	12.54	12700	-49.84	20241028	5660	12.54	20241209	12700	-49.84	20241028	5660	12.54	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
92	20241213	141323	57	100.00	KOSDAQ			N	N	N	N	N	6390	100	2	1.59	3120052050	487053	86.48	6240	6480	6240	8170	4410	6290	6406.01	2.37	0	-7192	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1569	-3.10	5.14	12	1.98	-2061.00	1242.00	12700	20241028	-49.69	5660	20241209	12.90	12700	-49.69	20241028	5660	12.90	20241209	12700	-49.69	20241028	5660	12.90	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
93	20241213	131324	57	100.00	KOSDAQ			N	N	N	N	N	6360	70	2	1.11	2818156930	439787	78.09	6240	6480	6240	8170	4410	6290	6408.04	2.37	0	-13098	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1562	-3.09	5.12	12	1.79	-2061.00	1242.00	12700	20241028	-49.92	5660	20241209	12.37	12700	-49.92	20241028	5660	12.37	20241209	12700	-49.92	20241028	5660	12.37	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
94	20241213	121324	57	100.00	KOSDAQ			N	N	N	N	N	6420	130	2	2.07	2576166860	401929	71.37	6240	6480	6240	8170	4410	6290	6409.55	2.37	0	-21653	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1576	-3.11	5.17	12	1.64	-2061.00	1242.00	12700	20241028	-49.45	5660	20241209	13.43	12700	-49.45	20241028	5660	13.43	20241209	12700	-49.45	20241028	5660	13.43	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
95	20241213	111322	57	100.00	KOSDAQ			N	N	N	N	N	6370	80	2	1.27	2201993530	343378	60.97	6240	6480	6240	8170	4410	6290	6412.79	2.37	0	-28155	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1564	-3.09	5.13	12	1.40	-2061.00	1242.00	12700	20241028	-49.84	5660	20241209	12.54	12700	-49.84	20241028	5660	12.54	20241209	12700	-49.84	20241028	5660	12.54	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
96	20241213	101314	57	100.00	KOSDAQ			N	N	N	N	N	6430	140	2	2.23	1693422740	263944	46.87	6240	6480	6240	8170	4410	6290	6415.91	2.37	0	-6869	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1579	-3.12	5.18	12	1.07	-2061.00	1242.00	12700	20241028	-49.37	5660	20241209	13.60	12700	-49.37	20241028	5660	13.60	20241209	12700	-49.37	20241028	5660	13.60	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
97	20241213	091315	57	100.00	KOSDAQ			N	N	N	N	N	6450	160	2	2.54	502469790	78590	13.95	6240	6460	6240	8170	4410	6290	6393.74	2.37	0	783	6563	6426	6263	6126	5963	6345	6045	123	1880	500	4400	10	1	24555148	1584	-3.13	5.19	12	0.32	-2061.00	1242.00	12700	20241028	-49.21	5660	20241209	13.96	12700	-49.21	20241028	5660	13.96	20241209	12700	-49.21	20241028	5660	13.96	20241209	0.32	N	466100	500	122 억	582368	N	N	N	N
98	20241212	161320	57	100.00	KOSDAQ			N	N	N	N	N	6290	-20	5	-0.32	3439451130	551119	88.19	6350	6400	6100	8200	4420	6310	6240.70	2.37	0	-89	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1545	-3.05	5.06	12	2.24	-2061.00	1242.00	12700	20241028	-50.47	5660	20241209	11.13	12700	-50.47	20241028	5660	11.13	20241209	12700	-50.47	20241028	5660	11.13	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
99	20241212	151315	57	100.00	KOSDAQ			N	N	N	N	N	6320	10	2	0.16	3292949810	527867	84.47	6350	6400	6100	8200	4420	6310	6238.16	2.37	0	-1726	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1552	-3.07	5.09	12	2.15	-2061.00	1242.00	12700	20241028	-50.24	5660	20241209	11.66	12700	-50.24	20241028	5660	11.66	20241209	12700	-50.24	20241028	5660	11.66	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
100	20241212	141312	57	100.00	KOSDAQ			N	N	N	N	N	6220	-90	5	-1.43	2850294650	457133	73.15	6350	6400	6100	8200	4420	6310	6235.08	2.37	0	-12752	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1527	-3.02	5.01	12	1.86	-2061.00	1242.00	12700	20241028	-51.02	5660	20241209	9.89	12700	-51.02	20241028	5660	9.89	20241209	12700	-51.02	20241028	5660	9.89	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
101	20241212	131301	57	100.00	KOSDAQ			N	N	N	N	N	6160	-150	5	-2.38	2641573860	423450	67.76	6350	6400	6100	8200	4420	6310	6238.14	2.37	0	-22068	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1513	-2.99	4.96	12	1.72	-2061.00	1242.00	12700	20241028	-51.50	5660	20241209	8.83	12700	-51.50	20241028	5660	8.83	20241209	12700	-51.50	20241028	5660	8.83	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
102	20241212	121254	57	100.00	KOSDAQ			N	N	N	N	N	6160	-150	5	-2.38	2134668930	340931	54.55	6350	6400	6140	8200	4420	6310	6261.23	2.37	0	-29295	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1513	-2.99	4.96	12	1.39	-2061.00	1242.00	12700	20241028	-51.50	5660	20241209	8.83	12700	-51.50	20241028	5660	8.83	20241209	12700	-51.50	20241028	5660	8.83	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
103	20241212	111304	57	100.00	KOSDAQ			N	N	N	N	N	6290	-20	5	-0.32	1679623730	267458	42.80	6350	6400	6170	8200	4420	6310	6279.90	2.37	0	-14732	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1545	-3.05	5.06	12	1.09	-2061.00	1242.00	12700	20241028	-50.47	5660	20241209	11.13	12700	-50.47	20241028	5660	11.13	20241209	12700	-50.47	20241028	5660	11.13	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
104	20241212	101305	57	100.00	KOSDAQ			N	N	N	N	N	6190	-120	5	-1.90	1350222520	214667	34.35	6350	6400	6170	8200	4420	6310	6289.80	2.37	0	-16940	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1520	-3.00	4.98	12	0.87	-2061.00	1242.00	12700	20241028	-51.26	5660	20241209	9.36	12700	-51.26	20241028	5660	9.36	20241209	12700	-51.26	20241028	5660	9.36	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
105	20241212	091313	57	100.00	KOSDAQ			N	N	N	N	N	6330	20	2	0.32	388913920	61557	9.85	6350	6380	6270	8200	4420	6310	6318.01	2.37	0	-17181	6610	6460	6250	6100	5890	6535	6175	123	1890	500	4410	10	1	24555148	1554	-3.07	5.10	12	0.25	-2061.00	1242.00	12700	20241028	-50.16	5660	20241209	11.84	12700	-50.16	20241028	5660	11.84	20241209	12700	-50.16	20241028	5660	11.84	20241209	0.32	N	466100	500	122 억	582037	N	N	N	N
106	20241211	161306	57	100.00	KOSDAQ			N	N	N	N	N	6310	240	2	3.95	3867977750	616737	90.05	6050	6400	6040	7890	4250	6070	6271.59	2.17	0	49869	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1549	-3.06	5.08	12	2.51	-2061.00	1242.00	12700	20241028	-50.31	5660	20241209	11.48	12700	-50.31	20241028	5660	11.48	20241209	12700	-50.31	20241028	5660	11.48	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
107	20241211	151209	57	100.00	KOSDAQ			N	N	N	N	N	6260	190	2	3.13	3644294760	581152	84.86	6050	6400	6040	7890	4250	6070	6270.81	2.17	0	42048	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1537	-3.04	5.04	12	2.37	-2061.00	1242.00	12700	20241028	-50.71	5660	20241209	10.60	12700	-50.71	20241028	5660	10.60	20241209	12700	-50.71	20241028	5660	10.60	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
108	20241211	141316	57	100.00	KOSDAQ			N	N	N	N	N	6230	160	2	2.64	3287227170	523953	76.51	6050	6400	6040	7890	4250	6070	6273.90	2.17	0	26948	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1530	-3.02	5.02	12	2.13	-2061.00	1242.00	12700	20241028	-50.94	5660	20241209	10.07	12700	-50.94	20241028	5660	10.07	20241209	12700	-50.94	20241028	5660	10.07	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
109	20241211	131318	57	100.00	KOSDAQ			N	N	N	N	N	6220	150	2	2.47	3070445310	489152	71.42	6050	6400	6040	7890	4250	6070	6277.08	2.17	0	20993	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1527	-3.02	5.01	12	1.99	-2061.00	1242.00	12700	20241028	-51.02	5660	20241209	9.89	12700	-51.02	20241028	5660	9.89	20241209	12700	-51.02	20241028	5660	9.89	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
110	20241211	121318	57	100.00	KOSDAQ			N	N	N	N	N	6250	180	2	2.97	2831580700	450825	65.83	6050	6400	6040	7890	4250	6070	6280.89	2.17	0	15310	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1535	-3.03	5.03	12	1.84	-2061.00	1242.00	12700	20241028	-50.79	5660	20241209	10.42	12700	-50.79	20241028	5660	10.42	20241209	12700	-50.79	20241028	5660	10.42	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
111	20241211	111314	57	100.00	KOSDAQ			N	N	N	N	N	6250	180	2	2.97	2269229510	360700	52.67	6050	6400	6040	7890	4250	6070	6291.18	2.17	0	1267	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1535	-3.03	5.03	12	1.47	-2061.00	1242.00	12700	20241028	-50.79	5660	20241209	10.42	12700	-50.79	20241028	5660	10.42	20241209	12700	-50.79	20241028	5660	10.42	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
112	20241211	101314	57	100.00	KOSDAQ			N	N	N	N	N	6330	260	2	4.28	1749334010	278472	40.66	6050	6400	6040	7890	4250	6070	6281.90	2.17	0	12000	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1554	-3.07	5.10	12	1.13	-2061.00	1242.00	12700	20241028	-50.16	5660	20241209	11.84	12700	-50.16	20241028	5660	11.84	20241209	12700	-50.16	20241028	5660	11.84	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
113	20241211	091321	57	100.00	KOSDAQ			N	N	N	N	N	6280	210	2	3.46	572843910	92552	13.51	6050	6300	6040	7890	4250	6070	6189.43	2.17	0	7151	6316	6192	5976	5852	5636	6255	5915	123	1820	500	4240	10	1	24555148	1542	-3.05	5.06	12	0.38	-2061.00	1242.00	12700	20241028	-50.55	5660	20241209	10.95	12700	-50.55	20241028	5660	10.95	20241209	12700	-50.55	20241028	5660	10.95	20241209	0.22	N	466100	500	122 억	531628	N	N	N	N
114	20241210	161306	57	100.00	KOSDAQ			N	N	N	N	N	6070	370	2	6.49	4036703920	673279	58.18	5770	6100	5760	7410	3990	5700	5995.85	1.34	0	202204	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1490	-2.95	4.89	12	2.74	-2061.00	1242.00	12700	20241028	-52.20	5660	20241209	7.24	12700	-52.20	20241028	5660	7.24	20241209	12700	-52.20	20241028	5660	7.24	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
115	20241210	151306	57	100.00	KOSDAQ			N	N	N	N	N	6060	360	2	6.32	3852880430	642975	55.56	5770	6100	5760	7410	3990	5700	5992.69	1.34	0	194080	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1488	-2.94	4.88	12	2.62	-2061.00	1242.00	12700	20241028	-52.28	5660	20241209	7.07	12700	-52.28	20241028	5660	7.07	20241209	12700	-52.28	20241028	5660	7.07	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
116	20241210	141306	57	100.00	KOSDAQ			N	N	N	N	N	6040	340	2	5.96	3543780040	591860	51.15	5770	6100	5760	7410	3990	5700	5987.98	1.34	0	179163	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1483	-2.93	4.86	12	2.41	-2061.00	1242.00	12700	20241028	-52.44	5660	20241209	6.71	12700	-52.44	20241028	5660	6.71	20241209	12700	-52.44	20241028	5660	6.71	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
117	20241210	131307	57	100.00	KOSDAQ			N	N	N	N	N	6010	310	2	5.44	3164938920	528927	45.71	5770	6100	5760	7410	3990	5700	5984.19	1.34	0	163271	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1476	-2.92	4.84	12	2.15	-2061.00	1242.00	12700	20241028	-52.68	5660	20241209	6.18	12700	-52.68	20241028	5660	6.18	20241209	12700	-52.68	20241028	5660	6.18	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
118	20241210	121304	57	100.00	KOSDAQ			N	N	N	N	N	6010	310	2	5.44	2777693300	464370	40.13	5770	6100	5760	7410	3990	5700	5982.20	1.34	0	143669	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1476	-2.92	4.84	12	1.89	-2061.00	1242.00	12700	20241028	-52.68	5660	20241209	6.18	12700	-52.68	20241028	5660	6.18	20241209	12700	-52.68	20241028	5660	6.18	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
119	20241210	111305	57	100.00	KOSDAQ			N	N	N	N	N	5990	290	2	5.09	2401834180	401867	34.73	5770	6100	5760	7410	3990	5700	5977.32	1.34	0	136298	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1471	-2.91	4.82	12	1.64	-2061.00	1242.00	12700	20241028	-52.83	5660	20241209	5.83	12700	-52.83	20241028	5660	5.83	20241209	12700	-52.83	20241028	5660	5.83	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
120	20241210	101306	57	100.00	KOSDAQ			N	N	N	N	N	6050	350	2	6.14	1899172080	318488	27.52	5770	6100	5760	7410	3990	5700	5963.85	1.34	0	109675	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1486	-2.94	4.87	12	1.30	-2061.00	1242.00	12700	20241028	-52.36	5660	20241209	6.89	12700	-52.36	20241028	5660	6.89	20241209	12700	-52.36	20241028	5660	6.89	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
121	20241210	091314	57	100.00	KOSDAQ			N	N	N	N	N	5920	220	2	3.86	672523120	114731	9.91	5770	5940	5760	7410	3990	5700	5863.05	1.34	0	48564	6366	6032	5846	5512	5326	5940	5420	123	1710	500	3990	10	1	24555148	1454	-2.87	4.77	12	0.47	-2061.00	1242.00	12700	20241028	-53.39	5660	20241209	4.59	12700	-53.39	20241028	5660	4.59	20241209	12700	-53.39	20241028	5660	4.59	20241209	0.16	N	466100	500	122 억	330027	N	N	N	N
122	20241209	161301	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5700	-680	5	-10.66	6705352230	1146456	87.63	6150	6180	5660	8290	4470	6380	5849.26	0.51	0	206360	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1400	-2.77	4.59	12	4.67	-2061.00	1242.00	12700	20241028	-55.12	5660	20241209	0.71	12700	-55.12	20241028	5660	0.71	20241209	12700	-55.12	20241028	5660	0.71	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
123	20241209	151304	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5730	-650	5	-10.19	6351341840	1084415	82.89	6150	6180	5670	8290	4470	6380	5856.89	0.51	0	188096	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1407	-2.78	4.61	12	4.42	-2061.00	1242.00	12700	20241028	-54.88	5670	20241209	1.06	12700	-54.88	20241028	5670	1.06	20241209	12700	-54.88	20241028	5670	1.06	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
124	20241209	141301	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5740	-640	5	-10.03	5366090200	912212	69.73	6150	6180	5690	8290	4470	6380	5882.46	0.51	0	134069	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1409	-2.79	4.62	12	3.71	-2061.00	1242.00	12700	20241028	-54.80	5690	20241209	0.88	12700	-54.80	20241028	5690	0.88	20241209	12700	-54.80	20241028	5690	0.88	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
125	20241209	131306	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5730	-650	5	-10.19	4864935460	825322	63.09	6150	6180	5690	8290	4470	6380	5894.55	0.51	0	117165	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1407	-2.78	4.61	12	3.36	-2061.00	1242.00	12700	20241028	-54.88	5690	20241209	0.70	12700	-54.88	20241028	5690	0.70	20241209	12700	-54.88	20241028	5690	0.70	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
126	20241209	121302	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5850	-530	5	-8.31	4009262050	677029	51.75	6150	6180	5770	8290	4470	6380	5921.79	0.51	0	85780	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1436	-2.84	4.71	12	2.76	-2061.00	1242.00	12700	20241028	-53.94	5770	20241209	1.39	12700	-53.94	20241028	5770	1.39	20241209	12700	-53.94	20241028	5770	1.39	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
127	20241209	111302	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5790	-590	5	-9.25	3536566420	595702	45.53	6150	6180	5770	8290	4470	6380	5936.75	0.51	0	64175	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1422	-2.81	4.66	12	2.43	-2061.00	1242.00	12700	20241028	-54.41	5770	20241209	0.35	12700	-54.41	20241028	5770	0.35	20241209	12700	-54.41	20241028	5770	0.35	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
128	20241209	101258	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5920	-460	5	-7.21	2617018090	438264	33.50	6150	6180	5800	8290	4470	6380	5971.26	0.51	0	28948	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1454	-2.87	4.77	12	1.78	-2061.00	1242.00	12700	20241028	-53.39	5800	20241209	2.07	12700	-53.39	20241028	5800	2.07	20241209	12700	-53.39	20241028	5800	2.07	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
129	20241209	091252	57	100.00	KOSDAQ	신저가		N	N	N	N	N	6040	-340	5	-5.33	1161502140	191949	14.67	6150	6180	5940	8290	4470	6380	6050.97	0.51	0	8348	7273	6826	6503	6056	5733	6665	5895	123	1910	500	4460	10	1	24555148	1483	-2.93	4.86	12	0.78	-2061.00	1242.00	12700	20241028	-52.44	5940	20241209	1.68	12700	-52.44	20241028	5940	1.68	20241209	12700	-52.44	20241028	5940	1.68	20241209	0.16	N	466100	500	122 억	124555	N	N	N	N
130	20241206	161250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6380	-470	5	-6.86	8408676130	1297586	134.79	6860	6950	6180	8900	4800	6850	6480.57	0.09	0	102654	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1567	-3.10	5.14	12	5.28	-2061.00	1242.00	12700	20241028	-49.76	6180	20241206	3.24	12700	-49.76	20241028	6180	3.24	20241206	12700	-49.76	20241028	6180	3.24	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
131	20241206	151255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6390	-460	5	-6.72	8151165220	1257300	130.61	6860	6950	6180	8900	4800	6850	6483.07	0.09	0	98506	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1569	-3.10	5.14	12	5.12	-2061.00	1242.00	12700	20241028	-49.69	6180	20241206	3.40	12700	-49.69	20241028	6180	3.40	20241206	12700	-49.69	20241028	6180	3.40	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
132	20241206	141253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6390	-460	5	-6.72	7353825560	1132587	117.65	6860	6950	6180	8900	4800	6850	6492.95	0.09	0	84132	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1569	-3.10	5.14	12	4.61	-2061.00	1242.00	12700	20241028	-49.69	6180	20241206	3.40	12700	-49.69	20241028	6180	3.40	20241206	12700	-49.69	20241028	6180	3.40	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
133	20241206	131252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6370	-480	5	-7.01	6943599460	1068553	111.00	6860	6950	6180	8900	4800	6850	6498.13	0.09	0	78650	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1564	-3.09	5.13	12	4.35	-2061.00	1242.00	12700	20241028	-49.84	6180	20241206	3.07	12700	-49.84	20241028	6180	3.07	20241206	12700	-49.84	20241028	6180	3.07	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
134	20241206	121244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6430	-420	5	-6.13	6476097230	995326	103.39	6860	6950	6180	8900	4800	6850	6506.51	0.09	0	73733	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1579	-3.12	5.18	12	4.05	-2061.00	1242.00	12700	20241028	-49.37	6180	20241206	4.05	12700	-49.37	20241028	6180	4.05	20241206	12700	-49.37	20241028	6180	4.05	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
135	20241206	111242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6370	-480	5	-7.01	5694394100	873634	90.75	6860	6950	6180	8900	4800	6850	6518.05	0.09	0	50869	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1564	-3.09	5.13	12	3.56	-2061.00	1242.00	12700	20241028	-49.84	6180	20241206	3.07	12700	-49.84	20241028	6180	3.07	20241206	12700	-49.84	20241028	6180	3.07	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
136	20241206	101242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6470	-380	5	-5.55	3098252600	465157	48.32	6860	6950	6470	8900	4800	6850	6660.66	0.09	0	21601	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1589	-3.14	5.21	12	1.89	-2061.00	1242.00	12700	20241028	-49.06	6470	20241206	0.00	12700	-49.06	20241028	6470	0.00	20241206	12700	-49.06	20241028	6470	0.00	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
137	20241206	091253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6840	-10	5	-0.15	447077500	64997	6.75	6860	6950	6830	8900	4800	6850	6878.43	0.09	0	-10648	7476	7162	7006	6692	6536	7085	6615	123	2050	500	4790	10	1	24555148	1680	-3.32	5.51	12	0.26	-2061.00	1242.00	12700	20241028	-46.14	6830	20241206	0.15	12700	-46.14	20241028	6830	0.15	20241206	12700	-46.14	20241028	6830	0.15	20241206	0.10	N	466100	500	122 억	22513	N	N	N	N
138	20241205	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	-350	5	-4.86	6649323050	941264	56.94	7300	7320	6850	9360	5040	7200	7064.96	0.17	0	-20585	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1682	-3.32	5.52	12	3.83	-2061.00	1242.00	12700	20241028	-46.06	6850	20241205	0.00	12700	-46.06	20241028	6850	0.00	20241205	12700	-46.06	20241028	6850	0.00	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
139	20241205	151236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6940	-260	5	-3.61	6082432160	858748	51.95	7300	7320	6880	9360	5040	7200	7082.82	0.17	0	-29407	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1704	-3.37	5.59	12	3.50	-2061.00	1242.00	12700	20241028	-45.35	6880	20241205	0.87	12700	-45.35	20241028	6880	0.87	20241205	12700	-45.35	20241028	6880	0.87	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
140	20241205	141219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7080	-120	5	-1.67	4479299240	628952	38.05	7300	7320	6980	9360	5040	7200	7121.77	0.17	0	-5682	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1739	-3.44	5.70	12	2.56	-2061.00	1242.00	12700	20241028	-44.25	6980	20241205	1.43	12700	-44.25	20241028	6980	1.43	20241205	12700	-44.25	20241028	6980	1.43	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
141	20241205	131229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7090	-110	5	-1.53	4084331920	573367	34.69	7300	7320	6980	9360	5040	7200	7123.33	0.17	0	-6448	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1741	-3.44	5.71	12	2.34	-2061.00	1242.00	12700	20241028	-44.17	6980	20241205	1.58	12700	-44.17	20241028	6980	1.58	20241205	12700	-44.17	20241028	6980	1.58	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
142	20241205	121228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7170	-30	5	-0.42	3169261490	445850	26.97	7300	7320	6980	9360	5040	7200	7108.23	0.17	0	10012	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1761	-3.48	5.77	12	1.82	-2061.00	1242.00	12700	20241028	-43.54	6980	20241205	2.72	12700	-43.54	20241028	6980	2.72	20241205	12700	-43.54	20241028	6980	2.72	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
143	20241205	111228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7100	-100	5	-1.39	2810098320	395483	23.92	7300	7320	6980	9360	5040	7200	7105.33	0.17	0	-1557	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1743	-3.44	5.72	12	1.61	-2061.00	1242.00	12700	20241028	-44.09	6980	20241205	1.72	12700	-44.09	20241028	6980	1.72	20241205	12700	-44.09	20241028	6980	1.72	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
144	20241205	101227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7100	-100	5	-1.39	2341121500	329238	19.92	7300	7320	6980	9360	5040	7200	7110.56	0.17	0	-399	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1743	-3.44	5.72	12	1.34	-2061.00	1242.00	12700	20241028	-44.09	6980	20241205	1.72	12700	-44.09	20241028	6980	1.72	20241205	12700	-44.09	20241028	6980	1.72	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
145	20241205	091234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7150	-50	5	-0.69	718159490	99406	6.01	7300	7320	7150	9360	5040	7200	7224.66	0.17	0	-11737	7860	7530	7350	7020	6840	7440	6930	123	2160	500	5040	10	1	24555148	1756	-3.47	5.76	12	0.40	-2061.00	1242.00	12700	20241028	-43.70	7150	20241205	0.00	12700	-43.70	20241028	7150	0.00	20241205	12700	-43.70	20241028	7150	0.00	20241205	0.09	N	466100	500	122 억	42851	N	N	N	N
146	20241204	161206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7200	-640	5	-8.16	12034226870	1632494	124.35	7550	7680	7170	10190	5490	7840	7372.36	0.41	0	-61198	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1768	-3.49	5.80	12	6.65	-2061.00	1242.00	12700	20241028	-43.31	7170	20241204	0.42	12700	-43.31	20241028	7170	0.42	20241204	12700	-43.31	20241028	7170	0.42	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
147	20241204	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7240	-600	5	-7.65	11367136110	1539974	117.30	7550	7680	7170	10190	5490	7840	7381.25	0.41	0	-64180	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1778	-3.51	5.83	12	6.27	-2061.00	1242.00	12700	20241028	-42.99	7170	20241204	0.98	12700	-42.99	20241028	7170	0.98	20241204	12700	-42.99	20241028	7170	0.98	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
148	20241204	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7200	-640	5	-8.16	10516130060	1422348	108.34	7550	7680	7170	10190	5490	7840	7393.36	0.41	0	-73036	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1768	-3.49	5.80	12	5.79	-2061.00	1242.00	12700	20241028	-43.31	7170	20241204	0.42	12700	-43.31	20241028	7170	0.42	20241204	12700	-43.31	20241028	7170	0.42	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
149	20241204	131203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7300	-540	5	-6.89	9463276830	1276985	97.27	7550	7680	7170	10190	5490	7840	7410.49	0.41	0	-40933	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1793	-3.54	5.88	12	5.20	-2061.00	1242.00	12700	20241028	-42.52	7170	20241204	1.81	12700	-42.52	20241028	7170	1.81	20241204	12700	-42.52	20241028	7170	1.81	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
150	20241204	121157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7290	-550	5	-7.02	8786034610	1184159	90.20	7550	7680	7170	10190	5490	7840	7419.48	0.41	0	-39025	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1790	-3.54	5.87	12	4.82	-2061.00	1242.00	12700	20241028	-42.60	7170	20241204	1.67	12700	-42.60	20241028	7170	1.67	20241204	12700	-42.60	20241028	7170	1.67	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
151	20241204	111143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7240	-600	5	-7.65	8129412030	1093758	83.31	7550	7680	7170	10190	5490	7840	7432.38	0.41	0	-33220	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1778	-3.51	5.83	12	4.45	-2061.00	1242.00	12700	20241028	-42.99	7170	20241204	0.98	12700	-42.99	20241028	7170	0.98	20241204	12700	-42.99	20241028	7170	0.98	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
152	20241204	101145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7330	-510	5	-6.51	6726986230	901198	68.64	7550	7680	7170	10190	5490	7840	7464.30	0.41	0	-8988	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1800	-3.56	5.90	12	3.67	-2061.00	1242.00	12700	20241028	-42.28	7170	20241204	2.23	12700	-42.28	20241028	7170	2.23	20241204	12700	-42.28	20241028	7170	2.23	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
153	20241204	091211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7670	-170	5	-2.17	2199253780	290709	22.14	7550	7680	7450	10190	5490	7840	7564.71	0.41	0	11317	8213	8026	7873	7686	7533	8120	7780	123	2350	500	5480	10	1	24555148	1883	-3.72	6.18	12	1.18	-2061.00	1242.00	12700	20241028	-39.61	7450	20241204	2.95	12700	-39.61	20241028	7450	2.95	20241204	12700	-39.61	20241028	7450	2.95	20241204	0.09	N	466100	500	122 억	101174	N	N	N	N
154	20241203	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	150	2	1.95	10172731940	1293278	97.97	7760	8060	7720	9990	5390	7690	7866.00	0.09	0	77580	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1925	-3.80	6.31	12	5.27	-2061.00	1242.00	12700	20241028	-38.27	7550	20241106	3.84	12700	-38.27	20241028	7550	3.84	20241106	12700	-38.27	20241028	7550	3.84	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
155	20241203	151352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	160	2	2.08	9398004130	1194528	90.49	7760	8060	7720	9990	5390	7690	7867.64	0.09	0	71646	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1928	-3.81	6.32	12	4.86	-2061.00	1242.00	12700	20241028	-38.19	7550	20241106	3.97	12700	-38.19	20241028	7550	3.97	20241106	12700	-38.19	20241028	7550	3.97	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
156	20241203	141321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7830	140	2	1.82	5562030500	709700	53.76	7760	7980	7720	9990	5390	7690	7837.28	0.09	0	67578	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1923	-3.80	6.30	12	2.89	-2061.00	1242.00	12700	20241028	-38.35	7550	20241106	3.71	12700	-38.35	20241028	7550	3.71	20241106	12700	-38.35	20241028	7550	3.71	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
157	20241203	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	150	2	1.95	5029288180	641448	48.59	7760	7980	7720	9990	5390	7690	7840.67	0.09	0	58412	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1925	-3.80	6.31	12	2.61	-2061.00	1242.00	12700	20241028	-38.27	7550	20241106	3.84	12700	-38.27	20241028	7550	3.84	20241106	12700	-38.27	20241028	7550	3.84	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
158	20241203	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	100	2	1.30	4591757470	585492	44.35	7760	7980	7720	9990	5390	7690	7842.72	0.09	0	48761	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1913	-3.78	6.27	12	2.38	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
159	20241203	111309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7810	120	2	1.56	3937025950	501241	37.97	7760	7980	7750	9990	5390	7690	7854.76	0.09	0	43842	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1918	-3.79	6.29	12	2.04	-2061.00	1242.00	12700	20241028	-38.50	7550	20241106	3.44	12700	-38.50	20241028	7550	3.44	20241106	12700	-38.50	20241028	7550	3.44	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
160	20241203	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	100	2	1.30	3387058840	430872	32.64	7760	7980	7750	9990	5390	7690	7861.18	0.09	0	36720	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1913	-3.78	6.27	12	1.75	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
161	20241203	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	200	2	2.60	983838480	125542	9.51	7760	7900	7750	9990	5390	7690	7837.44	0.09	0	29856	8210	7950	7820	7560	7430	7885	7495	123	2300	500	5380	10	1	24555148	1937	-3.83	6.35	12	0.51	-2061.00	1242.00	12700	20241028	-37.87	7550	20241106	4.50	12700	-37.87	20241028	7550	4.50	20241106	12700	-37.87	20241028	7550	4.50	20241106	0.14	N	466100	500	122 억	22485	N	N	N	N
162	20241202	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	-80	5	-1.03	9998454400	1270421	67.68	7900	8080	7690	10100	5440	7770	7871.30	0.02	0	19784	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1888	-3.73	6.19	12	5.17	-2061.00	1242.00	12700	20241028	-39.45	7550	20241106	1.85	12700	-39.45	20241028	7550	1.85	20241106	12700	-39.45	20241028	7550	1.85	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
163	20241202	151437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	10	2	0.13	9276771910	1176955	62.70	7900	8080	7760	10100	5440	7770	7882.01	0.02	0	19804	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1910	-3.77	6.26	12	4.79	-2061.00	1242.00	12700	20241028	-38.74	7550	20241106	3.05	12700	-38.74	20241028	7550	3.05	20241106	12700	-38.74	20241028	7550	3.05	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
164	20241202	141336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7870	100	2	1.29	7761009320	983085	52.37	7900	8080	7770	10100	5440	7770	7894.55	0.02	0	25540	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1932	-3.82	6.34	12	4.00	-2061.00	1242.00	12700	20241028	-38.03	7550	20241106	4.24	12700	-38.03	20241028	7550	4.24	20241106	12700	-38.03	20241028	7550	4.24	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
165	20241202	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	20	2	0.26	7003037440	886122	47.20	7900	8080	7770	10100	5440	7770	7903.02	0.02	0	26867	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1913	-3.78	6.27	12	3.61	-2061.00	1242.00	12700	20241028	-38.66	7550	20241106	3.18	12700	-38.66	20241028	7550	3.18	20241106	12700	-38.66	20241028	7550	3.18	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
166	20241202	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	90	2	1.16	6241049870	788705	42.02	7900	8080	7770	10100	5440	7770	7913.03	0.02	0	26043	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1930	-3.81	6.33	12	3.21	-2061.00	1242.00	12700	20241028	-38.11	7550	20241106	4.11	12700	-38.11	20241028	7550	4.11	20241106	12700	-38.11	20241028	7550	4.11	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
167	20241202	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7870	100	2	1.29	5585072270	705549	37.59	7900	8080	7770	10100	5440	7770	7915.92	0.02	0	39234	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1932	-3.82	6.34	12	2.87	-2061.00	1242.00	12700	20241028	-38.03	7550	20241106	4.24	12700	-38.03	20241028	7550	4.24	20241106	12700	-38.03	20241028	7550	4.24	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
168	20241202	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	50	2	0.64	2704448870	343529	18.30	7900	7970	7770	10100	5440	7770	7872.55	0.02	0	27410	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1920	-3.79	6.30	12	1.40	-2061.00	1242.00	12700	20241028	-38.43	7550	20241106	3.58	12700	-38.43	20241028	7550	3.58	20241106	12700	-38.43	20241028	7550	3.58	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N
169	20241202	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	110	2	1.42	1248513330	157628	8.40	7900	7970	7870	10100	5440	7770	7920.63	0.02	0	26090	8270	8020	7850	7600	7430	7935	7515	123	2330	500	5430	10	1	24555148	1935	-3.82	6.34	12	0.64	-2061.00	1242.00	12700	20241028	-37.95	7550	20241106	4.37	12700	-37.95	20241028	7550	4.37	20241106	12700	-37.95	20241028	7550	4.37	20241106	0.07	N	466100	500	122 억	4166	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History