KissMeData/028080/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
3	20241231	150414	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
4	20241231	140413	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
5	20241231	130413	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
6	20241231	120412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
7	20241231	110412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
8	20241231	100406	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
9	20241231	090414	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	139369045	59798	20.29	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.48	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
10	20241230	160410	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	75	2	3.23	138695045	59520	20.19	2335	2400	2260	3020	1630	2325	2329.94	0.00	7713	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	302	-1.23	0.33	12	0.47	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
11	20241230	150413	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	60	2	2.58	121634765	52383	17.77	2335	2395	2260	3020	1630	2325	2322.03	0.00	6438	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	300	-1.22	0.33	12	0.42	-1954.00	7227.00	5290	20231220	-54.91	1611	20241209	48.04	5130	-53.51	20240201	1611	48.04	20241209	5130	-53.51	20240201	1611	48.04	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
12	20241230	140412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2360	35	2	1.51	101076395	43680	14.82	2335	2380	2260	3020	1630	2325	2314.02	0.00	2021	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	297	-1.21	0.33	12	0.35	-1954.00	7227.00	5290	20231220	-55.39	1611	20241209	46.49	5130	-54.00	20240201	1611	46.49	20241209	5130	-54.00	20240201	1611	46.49	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
13	20241230	130412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2335	10	2	0.43	86967515	37674	12.78	2335	2380	2260	3020	1630	2325	2308.42	0.00	1120	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	294	-1.19	0.32	12	0.30	-1954.00	7227.00	5290	20231220	-55.86	1611	20241209	44.94	5130	-54.48	20240201	1611	44.94	20241209	5130	-54.48	20240201	1611	44.94	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
14	20241230	120411	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2325	0	3	0.00	83380890	36135	12.26	2335	2380	2260	3020	1630	2325	2307.48	0.00	905	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	292	-1.19	0.32	12	0.29	-1954.00	7227.00	5290	20231220	-56.05	1611	20241209	44.32	5130	-54.68	20240201	1611	44.32	20241209	5130	-54.68	20240201	1611	44.32	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
15	20241230	110412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2350	25	2	1.08	62609125	27152	9.21	2335	2380	2260	3020	1630	2325	2305.88	0.00	-527	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	296	-1.20	0.33	12	0.22	-1954.00	7227.00	5290	20231220	-55.58	1611	20241209	45.87	5130	-54.19	20240201	1611	45.87	20241209	5130	-54.19	20240201	1611	45.87	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
16	20241230	100412	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2305	-20	5	-0.86	52823600	22959	7.79	2335	2380	2260	3020	1630	2325	2300.78	0.00	-861	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	290	-1.18	0.32	12	0.18	-1954.00	7227.00	5290	20231220	-56.43	1611	20241209	43.08	5130	-55.07	20240201	1611	43.08	20241209	5130	-55.07	20240201	1611	43.08	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
17	20241230	090413	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2260	-65	5	-2.80	20816130	9004	3.05	2335	2380	2260	3020	1630	2325	2311.88	0.00	-3187	2801	2562	2421	2182	2041	2492	2112	63	695	500	0	5	1	12577506	284	-1.16	0.31	12	0.07	-1954.00	7227.00	5290	20231220	-57.28	1611	20241209	40.29	5130	-55.95	20240201	1611	40.29	20241209	5130	-55.95	20240201	1611	40.29	20241209	0.37	N	028080	500	62 억	0	N	N	N	02	N
18	20241227	160410	53	100.00	KOSDAQ			N	N	N	N	N	2325	-125	5	-5.10	711602395	293334	19.96	2420	2660	2280	3185	1715	2450	2425.96	0.00	29537	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	292	-1.19	0.32	12	2.33	-1954.00	7227.00	5290	20231220	-56.05	1611	20241209	44.32	5130	-54.68	20240201	1611	44.32	20241209	5130	-54.68	20240201	1611	44.32	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
19	20241227	150410	53	100.00	KOSDAQ			N	N	N	N	N	2350	-100	5	-4.08	697362520	287230	19.54	2420	2660	2280	3185	1715	2450	2427.88	0.00	28871	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	296	-1.20	0.33	12	2.28	-1954.00	7227.00	5290	20231220	-55.58	1611	20241209	45.87	5130	-54.19	20240201	1611	45.87	20241209	5130	-54.19	20240201	1611	45.87	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
20	20241227	140413	53	100.00	KOSDAQ			N	N	N	N	N	2345	-105	5	-4.29	685411925	282117	19.20	2420	2660	2280	3185	1715	2450	2429.53	0.00	28655	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	295	-1.20	0.32	12	2.24	-1954.00	7227.00	5290	20231220	-55.67	1611	20241209	45.56	5130	-54.29	20240201	1611	45.56	20241209	5130	-54.29	20240201	1611	45.56	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
21	20241227	130411	53	100.00	KOSDAQ			N	N	N	N	N	2330	-120	5	-4.90	638792715	261936	17.82	2420	2660	2280	3185	1715	2450	2438.73	0.00	25492	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	293	-1.19	0.32	12	2.08	-1954.00	7227.00	5290	20231220	-55.95	1611	20241209	44.63	5130	-54.58	20240201	1611	44.63	20241209	5130	-54.58	20240201	1611	44.63	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
22	20241227	120411	53	100.00	KOSDAQ			N	N	N	N	N	2335	-115	5	-4.69	610013795	249531	16.98	2420	2660	2280	3185	1715	2450	2444.64	0.00	22659	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	294	-1.19	0.32	12	1.98	-1954.00	7227.00	5290	20231220	-55.86	1611	20241209	44.94	5130	-54.48	20240201	1611	44.94	20241209	5130	-54.48	20240201	1611	44.94	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
23	20241227	110410	53	100.00	KOSDAQ			N	N	N	N	N	2360	-90	5	-3.67	585611900	239171	16.27	2420	2660	2280	3185	1715	2450	2448.51	0.00	24613	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	297	-1.21	0.33	12	1.90	-1954.00	7227.00	5290	20231220	-55.39	1611	20241209	46.49	5130	-54.00	20240201	1611	46.49	20241209	5130	-54.00	20240201	1611	46.49	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
24	20241227	100411	53	100.00	KOSDAQ			N	N	N	N	N	2410	-40	5	-1.63	517345600	210850	14.35	2420	2660	2280	3185	1715	2450	2453.62	0.00	24012	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	303	-1.23	0.33	12	1.68	-1954.00	7227.00	5290	20231220	-54.44	1611	20241209	49.60	5130	-53.02	20240201	1611	49.60	20241209	5130	-53.02	20240201	1611	49.60	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
25	20241227	090412	53	100.00	KOSDAQ			N	N	N	N	N	2400	-50	5	-2.04	25176095	10456	0.71	2420	2420	2400	3185	1715	2450	2407.61	0.00	0	3456	2952	2691	2187	1926	2822	2057	63	735	500	0	5	1	12577506	302	-1.23	0.33	12	0.08	-1954.00	7227.00	5290	20231220	-54.63	1611	20241209	48.98	5130	-53.22	20240201	1611	48.98	20241209	5130	-53.22	20240201	1611	48.98	20241209	0.38	N	028080	500	62 억	0	N	N	N	02	N
26	20241226	160410	53	100.00	KOSDAQ			N	N	N	N	N	2450	-50	5	-2.00	4237836115	1467156	1615.38	2650	3195	2430	3250	1750	2500	2888.89	0.00	-3764	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	308	-1.25	0.34	12	11.66	-1954.00	7227.00	5290	20231220	-53.69	1611	20241209	52.08	5130	-52.24	20240201	1611	52.08	20241209	5130	-52.24	20240201	1611	52.08	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
27	20241226	150408	53	100.00	KOSDAQ			N	N	N	N	N	2480	-20	5	-0.80	4186471360	1446222	1592.33	2650	3195	2430	3250	1750	2500	2895.20	0.00	-4926	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	312	-1.27	0.34	12	11.50	-1954.00	7227.00	5290	20231220	-53.12	1611	20241209	53.94	5130	-51.66	20240201	1611	53.94	20241209	5130	-51.66	20240201	1611	53.94	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
28	20241226	140408	53	100.00	KOSDAQ			N	N	N	N	N	2565	65	2	2.60	3969510955	1359664	1497.03	2650	3195	2565	3250	1750	2500	2919.97	0.00	-5462	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	323	-1.31	0.35	12	10.81	-1954.00	7227.00	5290	20231220	-51.51	1611	20241209	59.22	5130	-50.00	20240201	1611	59.22	20241209	5130	-50.00	20240201	1611	59.22	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
29	20241226	130408	53	100.00	KOSDAQ			N	N	N	N	N	2625	125	2	5.00	3876524090	1323812	1457.56	2650	3195	2580	3250	1750	2500	2928.82	0.00	-5627	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	330	-1.34	0.36	12	10.53	-1954.00	7227.00	5290	20231220	-50.38	1611	20241209	62.94	5130	-48.83	20240201	1611	62.94	20241209	5130	-48.83	20240201	1611	62.94	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
30	20241226	120408	53	100.00	KOSDAQ			N	N	N	N	N	2670	170	2	6.80	3792527645	1291798	1422.31	2650	3195	2580	3250	1750	2500	2936.38	0.00	-5927	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	336	-1.37	0.37	12	10.27	-1954.00	7227.00	5290	20231220	-49.53	1611	20241209	65.74	5130	-47.95	20240201	1611	65.74	20241209	5130	-47.95	20240201	1611	65.74	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
31	20241226	110408	53	100.00	KOSDAQ			N	N	N	N	N	2730	230	2	9.20	3712224860	1261747	1389.22	2650	3195	2580	3250	1750	2500	2942.68	0.00	-5777	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	343	-1.40	0.38	12	10.03	-1954.00	7227.00	5290	20231220	-48.39	1611	20241209	69.46	5130	-46.78	20240201	1611	69.46	20241209	5130	-46.78	20240201	1611	69.46	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
32	20241226	100409	53	100.00	KOSDAQ			N	N	N	N	N	2665	165	2	6.60	3493074645	1180427	1299.69	2650	3195	2580	3250	1750	2500	2959.78	0.00	1341	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	335	-1.36	0.37	12	9.39	-1954.00	7227.00	5290	20231220	-49.62	1611	20241209	65.43	5130	-48.05	20240201	1611	65.43	20241209	5130	-48.05	20240201	1611	65.43	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
33	20241226	090409	53	100.00	KOSDAQ			N	N	N	N	N	2865	365	2	14.60	349453195	128330	141.30	2650	2910	2580	3250	1750	2500	2725.86	0.00	8551	2646	2572	2521	2447	2396	2547	2422	63	750	500	0	5	1	12577506	360	-1.47	0.40	12	1.02	-1954.00	7227.00	5290	20231220	-45.84	1611	20241209	77.84	5130	-44.15	20240201	1611	77.84	20241209	5130	-44.15	20240201	1611	77.84	20241209	0.49	N	028080	500	62 억	0	N	N	N	02	N
34	20241224	160408	53	100.00	KOSDAQ			N	N	N	N	N	2500	-80	5	-3.10	226976250	90604	33.48	2580	2595	2470	3350	1810	2580	2505.18	0.00	4890	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	314	-1.28	0.35	12	0.72	-1954.00	7227.00	5290	20231220	-52.74	1611	20241209	55.18	5130	-51.27	20240201	1611	55.18	20241209	5130	-51.27	20240201	1611	55.18	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
35	20241224	150407	53	100.00	KOSDAQ			N	N	N	N	N	2490	-90	5	-3.49	216499560	86403	31.93	2580	2595	2470	3350	1810	2580	2505.69	0.00	5316	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	313	-1.27	0.34	12	0.69	-1954.00	7227.00	5290	20231220	-52.93	1611	20241209	54.56	5130	-51.46	20240201	1611	54.56	20241209	5130	-51.46	20240201	1611	54.56	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
36	20241224	140406	53	100.00	KOSDAQ			N	N	N	N	N	2475	-105	5	-4.07	198741115	79249	29.28	2580	2595	2470	3350	1810	2580	2507.80	0.00	5159	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	311	-1.27	0.34	12	0.63	-1954.00	7227.00	5290	20231220	-53.21	1611	20241209	53.63	5130	-51.75	20240201	1611	53.63	20241209	5130	-51.75	20240201	1611	53.63	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
37	20241224	130407	53	100.00	KOSDAQ			N	N	N	N	N	2495	-85	5	-3.29	172534230	68675	25.38	2580	2595	2480	3350	1810	2580	2512.32	0.00	5236	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	314	-1.28	0.35	12	0.55	-1954.00	7227.00	5290	20231220	-52.84	1611	20241209	54.87	5130	-51.36	20240201	1611	54.87	20241209	5130	-51.36	20240201	1611	54.87	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
38	20241224	120407	53	100.00	KOSDAQ			N	N	N	N	N	2515	-65	5	-2.52	153945945	61244	22.63	2580	2595	2480	3350	1810	2580	2513.64	0.00	4904	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	316	-1.29	0.35	12	0.49	-1954.00	7227.00	5290	20231220	-52.46	1611	20241209	56.11	5130	-50.97	20240201	1611	56.11	20241209	5130	-50.97	20240201	1611	56.11	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
39	20241224	110407	53	100.00	KOSDAQ			N	N	N	N	N	2490	-90	5	-3.49	135159410	53695	19.84	2580	2595	2480	3350	1810	2580	2517.16	0.00	3520	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	313	-1.27	0.34	12	0.43	-1954.00	7227.00	5290	20231220	-52.93	1611	20241209	54.56	5130	-51.46	20240201	1611	54.56	20241209	5130	-51.46	20240201	1611	54.56	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
40	20241224	100407	53	100.00	KOSDAQ			N	N	N	N	N	2525	-55	5	-2.13	86789295	34446	12.73	2580	2595	2480	3350	1810	2580	2519.56	0.00	3398	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	318	-1.29	0.35	12	0.27	-1954.00	7227.00	5290	20231220	-52.27	1611	20241209	56.73	5130	-50.78	20240201	1611	56.73	20241209	5130	-50.78	20240201	1611	56.73	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
41	20241224	090408	53	100.00	KOSDAQ			N	N	N	N	N	2500	-80	5	-3.10	27311150	10817	4.00	2580	2580	2480	3350	1810	2580	2524.78	0.00	243	2956	2767	2671	2482	2386	2720	2435	63	770	500	0	5	1	12577506	314	-1.28	0.35	12	0.09	-1954.00	7227.00	5290	20231220	-52.74	1611	20241209	55.18	5130	-51.27	20240201	1611	55.18	20241209	5130	-51.27	20240201	1611	55.18	20241209	0.53	N	028080	500	62 억	0	N	N	N	02	N
42	20241223	160404	53	100.00	KOSDAQ			N	N	N	N	N	2580	-60	5	-2.27	729058110	267557	88.76	2800	2860	2575	3430	1850	2640	2725.35	0.00	-25117	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	324	-1.32	0.36	12	2.13	-1954.00	7227.00	5290	20231220	-51.23	1611	20241209	60.15	5130	-49.71	20240201	1611	60.15	20241209	5130	-49.71	20240201	1611	60.15	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
43	20241223	150407	53	100.00	KOSDAQ			N	N	N	N	N	2600	-40	5	-1.52	709315690	259928	86.23	2800	2860	2575	3430	1850	2640	2729.24	0.00	-25243	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	327	-1.33	0.36	12	2.07	-1954.00	7227.00	5290	20231220	-50.85	1611	20241209	61.39	5130	-49.32	20240201	1611	61.39	20241209	5130	-49.32	20240201	1611	61.39	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
44	20241223	140404	53	100.00	KOSDAQ			N	N	N	N	N	2620	-20	5	-0.76	671491945	245425	81.41	2800	2860	2575	3430	1850	2640	2736.43	0.00	-24896	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	330	-1.34	0.36	12	1.95	-1954.00	7227.00	5290	20231220	-50.47	1611	20241209	62.63	5130	-48.93	20240201	1611	62.63	20241209	5130	-48.93	20240201	1611	62.63	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
45	20241223	130404	53	100.00	KOSDAQ			N	N	N	N	N	2675	35	2	1.33	625414785	227949	75.62	2800	2860	2575	3430	1850	2640	2744.12	0.00	-26324	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	336	-1.37	0.37	12	1.81	-1954.00	7227.00	5290	20231220	-49.43	1611	20241209	66.05	5130	-47.86	20240201	1611	66.05	20241209	5130	-47.86	20240201	1611	66.05	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
46	20241223	120406	53	100.00	KOSDAQ			N	N	N	N	N	2640	0	3	0.00	584193470	212296	70.42	2800	2860	2575	3430	1850	2640	2752.32	0.00	-25180	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	332	-1.35	0.37	12	1.69	-1954.00	7227.00	5290	20231220	-50.09	1611	20241209	63.87	5130	-48.54	20240201	1611	63.87	20241209	5130	-48.54	20240201	1611	63.87	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
47	20241223	110404	53	100.00	KOSDAQ			N	N	N	N	N	2705	65	2	2.46	506497395	183138	60.75	2800	2860	2640	3430	1850	2640	2766.35	0.00	-26431	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	340	-1.38	0.37	12	1.46	-1954.00	7227.00	5290	20231220	-48.87	1611	20241209	67.91	5130	-47.27	20240201	1611	67.91	20241209	5130	-47.27	20240201	1611	67.91	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
48	20241223	100403	53	100.00	KOSDAQ			N	N	N	N	N	2755	115	2	4.36	432958905	156129	51.79	2800	2860	2640	3430	1850	2640	2773.95	0.00	-26431	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	347	-1.41	0.38	12	1.24	-1954.00	7227.00	5290	20231220	-47.92	1611	20241209	71.01	5130	-46.30	20240201	1611	71.01	20241209	5130	-46.30	20240201	1611	71.01	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
49	20241223	090405	53	100.00	KOSDAQ			N	N	N	N	N	2685	45	2	1.70	54397655	20043	6.65	2800	2800	2640	3430	1850	2640	2717.95	0.00	-2103	3073	2856	2748	2531	2423	2802	2477	63	790	500	0	5	1	12577506	338	-1.37	0.37	12	0.16	-1954.00	7227.00	5290	20231220	-49.24	1611	20241209	66.67	5130	-47.66	20240201	1611	66.67	20241209	5130	-47.66	20240201	1611	66.67	20241209	0.73	N	028080	500	62 억	0	N	N	N	02	N
50	20241220	160402	53	100.00	KOSDAQ			N	N	N	N	N	2640	-460	5	-14.84	827798570	296564	16.51	2945	2965	2640	4030	2170	3100	2792.46	0.00	21433	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	332	-1.35	0.37	12	2.36	-1954.00	7227.00	5290	20231220	-50.09	1611	20241209	63.87	5130	-48.54	20240201	1611	63.87	20241209	5290	-50.09	20231220	1611	63.87	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
51	20241220	150403	53	100.00	KOSDAQ			N	N	N	N	N	2675	-425	5	-13.71	753802685	268745	14.96	2945	2965	2660	4030	2170	3100	2804.90	0.00	21597	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	336	-1.37	0.37	12	2.14	-1954.00	7227.00	5290	20231220	-49.43	1611	20241209	66.05	5130	-47.86	20240201	1611	66.05	20241209	5290	-49.43	20231220	1611	66.05	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
52	20241220	140403	53	100.00	KOSDAQ			N	N	N	N	N	2660	-440	5	-14.19	709373570	252302	14.04	2945	2965	2660	4030	2170	3100	2811.61	0.00	25238	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	335	-1.36	0.37	12	2.01	-1954.00	7227.00	5290	20231220	-49.72	1611	20241209	65.11	5130	-48.15	20240201	1611	65.11	20241209	5290	-49.72	20231220	1611	65.11	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
53	20241220	130402	53	100.00	KOSDAQ			N	N	N	N	N	2745	-355	5	-11.45	610690190	215855	12.02	2945	2965	2715	4030	2170	3100	2829.17	0.00	33642	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	345	-1.40	0.38	12	1.72	-1954.00	7227.00	5290	20231220	-48.11	1611	20241209	70.39	5130	-46.49	20240201	1611	70.39	20241209	5290	-48.11	20231220	1611	70.39	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
54	20241220	120402	53	100.00	KOSDAQ			N	N	N	N	N	2730	-370	5	-11.94	576561195	203406	11.32	2945	2965	2725	4030	2170	3100	2834.53	0.00	32205	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	343	-1.40	0.38	12	1.62	-1954.00	7227.00	5290	20231220	-48.39	1611	20241209	69.46	5130	-46.78	20240201	1611	69.46	20241209	5290	-48.39	20231220	1611	69.46	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
55	20241220	110401	53	100.00	KOSDAQ			N	N	N	N	N	2795	-305	5	-9.84	442835210	154644	8.61	2945	2965	2775	4030	2170	3100	2863.58	0.00	14836	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	352	-1.43	0.39	12	1.23	-1954.00	7227.00	5290	20231220	-47.16	1611	20241209	73.49	5130	-45.52	20240201	1611	73.49	20241209	5290	-47.16	20231220	1611	73.49	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
56	20241220	100402	53	100.00	KOSDAQ			N	N	N	N	N	2830	-270	5	-8.71	321898350	111988	6.23	2945	2965	2775	4030	2170	3100	2874.40	0.00	9096	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	356	-1.45	0.39	12	0.89	-1954.00	7227.00	5290	20231220	-46.50	1611	20241209	75.67	5130	-44.83	20240201	1611	75.67	20241209	5290	-46.50	20231220	1611	75.67	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
57	20241220	090403	53	100.00	KOSDAQ			N	N	N	N	N	2930	-170	5	-5.48	51641415	17587	0.98	2945	2965	2925	4030	2170	3100	2936.34	0.00	494	3580	3340	3100	2860	2620	3460	2980	63	930	500	0	5	1	12577506	369	-1.50	0.41	12	0.14	-1954.00	7227.00	5290	20231220	-44.61	1611	20241209	81.87	5130	-42.88	20240201	1611	81.87	20241209	5290	-44.61	20231220	1611	81.87	20241209	0.21	N	028080	500	62 억	0	N	N	N	02	N
58	20241219	160403	54	100.00	KOSDAQ			N	N	N	N	N	3100	45	2	1.47	5403448430	1756257	47.01	3000	3340	2860	3970	2140	3055	3076.82	0.00	-15011	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	390	-1.59	0.43	12	13.96	-1954.00	7227.00	5290	20231220	-41.40	1611	20241209	92.43	5130	-39.57	20240201	1611	92.43	20241209	5290	-41.40	20231220	1611	92.43	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
59	20241219	150400	54	100.00	KOSDAQ			N	N	N	N	N	3010	-45	5	-1.47	5152731330	1674442	44.82	3000	3340	2860	3970	2140	3055	3077.43	0.00	-18213	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	379	-1.54	0.42	12	13.31	-1954.00	7227.00	5290	20231220	-43.10	1611	20241209	86.84	5130	-41.33	20240201	1611	86.84	20241209	5290	-43.10	20231220	1611	86.84	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
60	20241219	140402	54	100.00	KOSDAQ			N	N	N	N	N	3010	-45	5	-1.47	4938399280	1602678	42.90	3000	3340	2860	3970	2140	3055	3081.53	0.00	-22834	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	379	-1.54	0.42	12	12.74	-1954.00	7227.00	5290	20231220	-43.10	1611	20241209	86.84	5130	-41.33	20240201	1611	86.84	20241209	5290	-43.10	20231220	1611	86.84	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
61	20241219	130401	54	100.00	KOSDAQ			N	N	N	N	N	2970	-85	5	-2.78	4632001265	1501416	40.19	3000	3340	2860	3970	2140	3055	3085.31	0.00	-23907	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	374	-1.52	0.41	12	11.94	-1954.00	7227.00	5290	20231220	-43.86	1611	20241209	84.36	5130	-42.11	20240201	1611	84.36	20241209	5290	-43.86	20231220	1611	84.36	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
62	20241219	120402	54	100.00	KOSDAQ			N	N	N	N	N	2970	-85	5	-2.78	4518975010	1463523	39.17	3000	3340	2860	3970	2140	3055	3087.99	0.00	-22511	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	374	-1.52	0.41	12	11.64	-1954.00	7227.00	5290	20231220	-43.86	1611	20241209	84.36	5130	-42.11	20240201	1611	84.36	20241209	5290	-43.86	20231220	1611	84.36	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
63	20241219	110401	54	100.00	KOSDAQ			N	N	N	N	N	2940	-115	5	-3.76	3950317190	1275716	34.14	3000	3340	2860	3970	2140	3055	3096.91	0.00	-20857	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	370	-1.50	0.41	12	10.14	-1954.00	7227.00	5290	20231220	-44.42	1611	20241209	82.50	5130	-42.69	20240201	1611	82.50	20241209	5290	-44.42	20231220	1611	82.50	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
64	20241219	100357	54	100.00	KOSDAQ			N	N	N	N	N	2935	-120	5	-3.93	3598437550	1156133	30.94	3000	3340	2860	3970	2140	3055	3113.03	0.00	-23421	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	369	-1.50	0.41	12	9.19	-1954.00	7227.00	5290	20231220	-44.52	1611	20241209	82.18	5130	-42.79	20240201	1611	82.18	20241209	5290	-44.52	20231220	1611	82.18	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
65	20241219	090401	54	100.00	KOSDAQ			N	N	N	N	N	2970	-85	5	-2.78	487385515	164761	4.41	3000	3010	2860	3970	2140	3055	2951.13	0.00	5710	3598	3326	2783	2511	1968	3462	2647	63	915	500	2070	5	1	12577506	374	-1.52	0.41	12	1.31	-1954.00	7227.00	5290	20231220	-43.86	1611	20241209	84.36	5130	-42.11	20240201	1611	84.36	20241209	5290	-43.86	20231220	1611	84.36	20241209	0.55	N	028080	500	62 억	0	N	N	N	01	N
66	20241218	160400	57	100.00	KOSDAQ			N	N	N	N	N	3055	705	1	30.00	10570698720	3730270	374.11	2405	3055	2240	3055	1645	2350	2833.73	0.19	-78847	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	384	-1.56	0.42	12	29.66	-1954.00	7227.00	5290	20231220	-42.25	1611	20241209	89.63	5130	-40.45	20240201	1611	89.63	20241209	5290	-42.25	20231220	1611	89.63	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
67	20241218	150401	57	100.00	KOSDAQ			N	N	N	N	N	2940	590	2	25.11	9848802365	3490994	350.12	2405	3055	2240	3055	1645	2350	2821.20	0.19	-69840	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	370	-1.50	0.41	12	27.76	-1954.00	7227.00	5290	20231220	-44.42	1611	20241209	82.50	5130	-42.69	20240201	1611	82.50	20241209	5290	-44.42	20231220	1611	82.50	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
68	20241218	140400	57	100.00	KOSDAQ			N	N	N	N	N	2910	560	2	23.83	8832304760	3133728	314.29	2405	3055	2240	3055	1645	2350	2818.47	0.19	-74365	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	366	-1.49	0.40	12	24.92	-1954.00	7227.00	5290	20231220	-44.99	1611	20241209	80.63	5130	-43.27	20240201	1611	80.63	20241209	5290	-44.99	20231220	1611	80.63	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
69	20241218	130401	57	100.00	KOSDAQ			N	N	N	N	N	2985	635	2	27.02	8087656935	2879374	288.78	2405	3055	2240	3055	1645	2350	2808.82	0.19	-81010	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	375	-1.53	0.41	12	22.89	-1954.00	7227.00	5290	20231220	-43.57	1611	20241209	85.29	5130	-41.81	20240201	1611	85.29	20241209	5290	-43.57	20231220	1611	85.29	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
70	20241218	120401	57	100.00	KOSDAQ			N	N	N	N	N	2945	595	2	25.32	6422799195	2325240	233.20	2405	3055	2240	3055	1645	2350	2762.21	0.19	-86967	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	370	-1.51	0.41	12	18.49	-1954.00	7227.00	5290	20231220	-44.33	1611	20241209	82.81	5130	-42.59	20240201	1611	82.81	20241209	5290	-44.33	20231220	1611	82.81	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
71	20241218	110401	57	100.00	KOSDAQ			N	N	N	N	N	2645	295	2	12.55	1442974720	584393	58.61	2405	2645	2240	3055	1645	2350	2469.19	0.19	-41686	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	333	-1.35	0.37	12	4.65	-1954.00	7227.00	5290	20231220	-50.00	1611	20241209	64.18	5130	-48.44	20240201	1611	64.18	20241209	5290	-50.00	20231220	1611	64.18	20241209	0.07	N	028080	500	62 억	24056	Y	N	N	00	N
72	20241218	100401	57	100.00	KOSDAQ			N	N	N	N	N	2300	-50	5	-2.13	890647335	362762	36.38	2405	2590	2240	3055	1645	2350	2455.18	0.19	-21151	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	289	-1.18	0.32	12	2.88	-1954.00	7227.00	5290	20231220	-56.52	1611	20241209	42.77	5130	-55.17	20240201	1611	42.77	20241209	5290	-56.52	20231220	1611	42.77	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
73	20241218	090402	57	100.00	KOSDAQ			N	N	N	N	N	2430	80	2	3.40	69970585	29087	2.92	2405	2430	2395	3055	1645	2350	2405.56	0.19	-509	2910	2630	2455	2175	2000	2542	2087	63	705	500	1590	5	1	12577506	306	-1.24	0.34	12	0.23	-1954.00	7227.00	5290	20231220	-54.06	1611	20241209	50.84	5130	-52.63	20240201	1611	50.84	20241209	5290	-54.06	20231220	1611	50.84	20241209	0.07	N	028080	500	62 억	24056	N	N	N	00	N
74	20241217	160359	57	100.00	KOSDAQ			N	N	N	N	N	2350	-285	5	-10.82	2467929200	992886	111.98	2735	2735	2280	3425	1845	2635	2484.96	0.43	-50946	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	296	-1.20	0.33	12	7.89	-1954.00	7227.00	5290	20231220	-55.58	1611	20241209	45.87	5130	-54.19	20240201	1611	45.87	20241209	5290	-55.58	20231220	1611	45.87	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
75	20241217	150400	57	100.00	KOSDAQ			N	N	N	N	N	2340	-295	5	-11.20	2383508470	956757	107.90	2735	2735	2280	3425	1845	2635	2490.31	0.43	-44647	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	294	-1.20	0.32	12	7.61	-1954.00	7227.00	5290	20231220	-55.77	1611	20241209	45.25	5130	-54.39	20240201	1611	45.25	20241209	5290	-55.77	20231220	1611	45.25	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
76	20241217	140402	57	100.00	KOSDAQ			N	N	N	N	N	2340	-295	5	-11.20	2228502195	889736	100.34	2735	2735	2280	3425	1845	2635	2503.78	0.43	-50079	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	294	-1.20	0.32	12	7.07	-1954.00	7227.00	5290	20231220	-55.77	1611	20241209	45.25	5130	-54.39	20240201	1611	45.25	20241209	5290	-55.77	20231220	1611	45.25	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
77	20241217	130353	57	100.00	KOSDAQ			N	N	N	N	N	2325	-310	5	-11.76	2152194060	857296	96.69	2735	2735	2280	3425	1845	2635	2509.55	0.43	-49665	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	292	-1.19	0.32	12	6.82	-1954.00	7227.00	5290	20231220	-56.05	1611	20241209	44.32	5130	-54.68	20240201	1611	44.32	20241209	5290	-56.05	20231220	1611	44.32	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
78	20241217	120359	57	100.00	KOSDAQ			N	N	N	N	N	2345	-290	5	-11.01	2081492950	827057	93.28	2735	2735	2280	3425	1845	2635	2515.87	0.43	-50006	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	295	-1.20	0.32	12	6.58	-1954.00	7227.00	5290	20231220	-55.67	1611	20241209	45.56	5130	-54.29	20240201	1611	45.56	20241209	5290	-55.67	20231220	1611	45.56	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
79	20241217	110400	57	100.00	KOSDAQ			N	N	N	N	N	2380	-255	5	-9.68	1978406370	783185	88.33	2735	2735	2280	3425	1845	2635	2525.25	0.43	-40577	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	299	-1.22	0.33	12	6.23	-1954.00	7227.00	5290	20231220	-55.01	1611	20241209	47.73	5130	-53.61	20240201	1611	47.73	20241209	5290	-55.01	20231220	1611	47.73	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
80	20241217	100352	57	100.00	KOSDAQ			N	N	N	N	N	2345	-290	5	-11.01	1800231100	706990	79.73	2735	2735	2325	3425	1845	2635	2545.56	0.43	-33943	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	295	-1.20	0.32	12	5.62	-1954.00	7227.00	5290	20231220	-55.67	1611	20241209	45.56	5130	-54.29	20240201	1611	45.56	20241209	5290	-55.67	20231220	1611	45.56	20241209	0.07	N	028080	500	62 억	54285	N	N	N	00	N
81	20241217	090359	57	100.00	KOSDAQ			N	N	N	N	N	2480	-155	5	-5.88	477440645	182535	20.59	2735	2735	2465	3425	1845	2635	2614.94	0.43	6086	2991	2812	2456	2277	1921	2902	2367	63	790	500	1790	5	1	12577506	312	-1.27	0.34	12	1.45	-1954.00	7227.00	5290	20231220	-53.12	1611	20241209	53.94	5130	-51.66	20240201	1611	53.94	20241209	5290	-53.12	20231220	1611	53.94	20241209	0.07	N	028080	500	62 억	54285	Y	N	N	00	N
82	20241216	160358	57	100.00	KOSDAQ			N	N	N	N	N	2635	605	1	29.80	2126333420	882568	327.83	2180	2635	2100	2635	1425	2030	2409.24	0.45	15690	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	331	-1.35	0.36	12	7.02	-1954.00	7227.00	5290	20231220	-50.19	1611	20241209	63.56	5130	-48.64	20240201	1611	63.56	20241209	5290	-50.19	20231220	1611	63.56	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
83	20241216	150359	57	100.00	KOSDAQ			N	N	N	N	N	2635	605	1	29.80	2125838040	882380	327.76	2180	2635	2100	2635	1425	2030	2409.21	0.45	15640	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	331	-1.35	0.36	12	7.02	-1954.00	7227.00	5290	20231220	-50.19	1611	20241209	63.56	5130	-48.64	20240201	1611	63.56	20241209	5290	-50.19	20231220	1611	63.56	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
84	20241216	140358	57	100.00	KOSDAQ			N	N	N	N	N	2635	605	1	29.80	2118857925	879731	326.77	2180	2635	2100	2635	1425	2030	2408.53	0.45	15640	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	331	-1.35	0.36	12	6.99	-1954.00	7227.00	5290	20231220	-50.19	1611	20241209	63.56	5130	-48.64	20240201	1611	63.56	20241209	5290	-50.19	20231220	1611	63.56	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
85	20241216	130400	57	100.00	KOSDAQ			N	N	N	N	N	2635	605	1	29.80	2107717145	875503	325.20	2180	2635	2100	2635	1425	2030	2407.44	0.45	15640	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	331	-1.35	0.36	12	6.96	-1954.00	7227.00	5290	20231220	-50.19	1611	20241209	63.56	5130	-48.64	20240201	1611	63.56	20241209	5290	-50.19	20231220	1611	63.56	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
86	20241216	120400	57	100.00	KOSDAQ			N	N	N	N	N	2635	605	1	29.80	2075003620	863088	320.59	2180	2635	2100	2635	1425	2030	2404.16	0.45	15640	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	331	-1.35	0.36	12	6.86	-1954.00	7227.00	5290	20231220	-50.19	1611	20241209	63.56	5130	-48.64	20240201	1611	63.56	20241209	5290	-50.19	20231220	1611	63.56	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
87	20241216	110359	57	100.00	KOSDAQ			N	N	N	N	N	2365	335	2	16.50	1313728360	564077	209.52	2180	2500	2100	2635	1425	2030	2328.99	0.45	53527	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	297	-1.21	0.33	12	4.48	-1954.00	7227.00	5290	20231220	-55.29	1611	20241209	46.80	5130	-53.90	20240201	1611	46.80	20241209	5290	-55.29	20231220	1611	46.80	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
88	20241216	100400	57	100.00	KOSDAQ			N	N	N	N	N	2280	250	2	12.32	649879215	286514	106.42	2180	2450	2100	2635	1425	2030	2268.23	0.45	12766	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	287	-1.17	0.32	12	2.28	-1954.00	7227.00	5290	20231220	-56.90	1611	20241209	41.53	5130	-55.56	20240201	1611	41.53	20241209	5290	-56.90	20231220	1611	41.53	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
89	20241216	090400	57	100.00	KOSDAQ			N	N	N	N	N	2185	155	2	7.64	47000535	21858	8.12	2180	2185	2100	2635	1425	2030	2150.27	0.45	2136	2310	2169	1999	1858	1688	2240	1929	63	605	500	1380	5	1	12577506	275	-1.12	0.30	12	0.17	-1954.00	7227.00	5290	20231220	-58.70	1611	20241209	35.63	5130	-57.41	20240201	1611	35.63	20241209	5290	-58.70	20231220	1611	35.63	20241209	0.07	N	028080	500	62 억	56331	N	N	N	00	N
90	20241213	160353	57	100.00	KOSDAQ			N	N	N	N	N	2030	161	2	8.61	525012625	266020	139.69	1829	2140	1829	2425	1309	1869	1973.96	0.21	30125	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	5	1	12577506	255	-1.04	0.28	12	2.12	-1954.00	7227.00	5290	20231220	-61.63	1611	20241209	26.01	5130	-60.43	20240201	1611	26.01	20241209	5290	-61.63	20231220	1611	26.01	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
91	20241213	150358	57	100.00	KOSDAQ			N	N	N	N	N	2075	206	2	11.02	455471035	232866	122.28	1829	2110	1829	2425	1309	1869	1956.30	0.21	20463	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	5	1	12577506	261	-1.06	0.29	12	1.85	-1954.00	7227.00	5290	20231220	-60.78	1611	20241209	28.80	5130	-59.55	20240201	1611	28.80	20241209	5290	-60.78	20231220	1611	28.80	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
92	20241213	140359	57	100.00	KOSDAQ			N	N	N	N	N	1954	85	2	4.55	255825970	134518	70.64	1829	1980	1829	2425	1309	1869	1902.03	0.21	7810	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	246	-1.00	0.27	12	1.07	-1954.00	7227.00	5290	20231220	-63.06	1611	20241209	21.29	5130	-61.91	20240201	1611	21.29	20241209	5290	-63.06	20231220	1611	21.29	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
93	20241213	130359	57	100.00	KOSDAQ			N	N	N	N	N	1889	20	2	1.07	224505745	118203	62.07	1829	1980	1829	2425	1309	1869	1899.57	0.21	-1169	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	238	-0.97	0.26	12	0.94	-1954.00	7227.00	5290	20231220	-64.29	1611	20241209	17.26	5130	-63.18	20240201	1611	17.26	20241209	5290	-64.29	20231220	1611	17.26	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
94	20241213	120359	57	100.00	KOSDAQ			N	N	N	N	N	1880	11	2	0.59	220381431	116004	60.92	1829	1980	1829	2425	1309	1869	1900.03	0.21	-2487	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	236	-0.96	0.26	12	0.92	-1954.00	7227.00	5290	20231220	-64.46	1611	20241209	16.70	5130	-63.35	20240201	1611	16.70	20241209	5290	-64.46	20231220	1611	16.70	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
95	20241213	110358	57	100.00	KOSDAQ			N	N	N	N	N	1866	-3	5	-0.16	192553105	101063	53.07	1829	1980	1829	2425	1309	1869	1905.63	0.21	-2876	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	235	-0.95	0.26	12	0.80	-1954.00	7227.00	5290	20231220	-64.73	1611	20241209	15.83	5130	-63.63	20240201	1611	15.83	20241209	5290	-64.73	20231220	1611	15.83	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
96	20241213	100358	57	100.00	KOSDAQ			N	N	N	N	N	1918	49	2	2.62	163231063	85441	44.87	1829	1980	1829	2425	1309	1869	1910.92	0.21	-3809	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	241	-0.98	0.27	12	0.68	-1954.00	7227.00	5290	20231220	-63.74	1611	20241209	19.06	5130	-62.61	20240201	1611	19.06	20241209	5290	-63.74	20231220	1611	19.06	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
97	20241213	090358	57	100.00	KOSDAQ			N	N	N	N	N	1832	-37	5	-1.98	2565012	1380	0.72	1829	1868	1829	2425	1309	1869	1835.17	0.21	-30	1992	1930	1849	1787	1706	1961	1818	63	556	500	1270	1	1	12577506	230	-0.94	0.25	12	0.01	-1954.00	7227.00	5290	20231220	-65.37	1611	20241209	13.72	5130	-64.29	20240201	1611	13.72	20241209	5290	-65.37	20231220	1611	13.72	20241209	0.07	N	028080	500	62 억	26959	N	N	N	00	N
98	20241212	160404	57	100.00	KOSDAQ			N	N	N	N	N	1869	49	2	2.69	347359901	190282	95.22	1850	1911	1768	2365	1274	1820	1825.50	0.45	-30224	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	235	-0.96	0.26	12	1.51	-1954.00	7227.00	5290	20231220	-64.67	1611	20241209	16.01	5130	-63.57	20240201	1611	16.01	20241209	5290	-64.67	20231220	1611	16.01	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
99	20241212	150357	57	100.00	KOSDAQ			N	N	N	N	N	1904	84	2	4.62	298408036	163953	82.04	1850	1911	1768	2365	1274	1820	1820.08	0.45	-30763	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	239	-0.97	0.26	12	1.30	-1954.00	7227.00	5290	20231220	-64.01	1611	20241209	18.19	5130	-62.88	20240201	1611	18.19	20241209	5290	-64.01	20231220	1611	18.19	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
100	20241212	140357	57	100.00	KOSDAQ			N	N	N	N	N	1797	-23	5	-1.26	239917939	132024	66.07	1850	1851	1768	2365	1274	1820	1817.23	0.45	-32586	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	226	-0.92	0.25	12	1.05	-1954.00	7227.00	5290	20231220	-66.03	1611	20241209	11.55	5130	-64.97	20240201	1611	11.55	20241209	5290	-66.03	20231220	1611	11.55	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
101	20241212	130355	57	100.00	KOSDAQ			N	N	N	N	N	1787	-33	5	-1.81	213768173	117474	58.78	1850	1851	1785	2365	1274	1820	1819.71	0.45	-32823	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	225	-0.91	0.25	12	0.93	-1954.00	7227.00	5290	20231220	-66.22	1611	20241209	10.92	5130	-65.17	20240201	1611	10.92	20241209	5290	-66.22	20231220	1611	10.92	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
102	20241212	120355	57	100.00	KOSDAQ			N	N	N	N	N	1810	-10	5	-0.55	195807465	107445	53.77	1850	1851	1798	2365	1274	1820	1822.40	0.45	-32514	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	228	-0.93	0.25	12	0.85	-1954.00	7227.00	5290	20231220	-65.78	1611	20241209	12.35	5130	-64.72	20240201	1611	12.35	20241209	5290	-65.78	20231220	1611	12.35	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
103	20241212	110355	57	100.00	KOSDAQ			N	N	N	N	N	1799	-21	5	-1.15	167540123	91831	45.95	1850	1851	1799	2365	1274	1820	1824.44	0.45	-22419	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	226	-0.92	0.25	12	0.73	-1954.00	7227.00	5290	20231220	-65.99	1611	20241209	11.67	5130	-64.93	20240201	1611	11.67	20241209	5290	-65.99	20231220	1611	11.67	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
104	20241212	100353	57	100.00	KOSDAQ			N	N	N	N	N	1809	-11	5	-0.60	155702459	85269	42.67	1850	1851	1804	2365	1274	1820	1826.01	0.45	-18383	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	228	-0.93	0.25	12	0.68	-1954.00	7227.00	5290	20231220	-65.80	1611	20241209	12.29	5130	-64.74	20240201	1611	12.29	20241209	5290	-65.80	20231220	1611	12.29	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
105	20241212	090356	57	100.00	KOSDAQ			N	N	N	N	N	1833	13	2	0.71	49341984	26885	13.45	1850	1851	1830	2365	1274	1820	1835.30	0.45	-4330	1869	1844	1804	1779	1739	1857	1792	63	545	500	1230	1	1	12577506	231	-0.94	0.25	12	0.21	-1954.00	7227.00	5290	20231220	-65.35	1611	20241209	13.78	5130	-64.27	20240201	1611	13.78	20241209	5290	-65.35	20231220	1611	13.78	20241209	0.07	N	028080	500	62 억	57161	N	N	N	00	N
106	20241211	160354	57	100.00	KOSDAQ			N	N	N	N	N	1820	38	2	2.13	358501819	199835	167.13	1786	1829	1764	2315	1248	1782	1793.20	0.00	58686	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	229	-0.93	0.25	12	1.59	-1954.00	7227.00	5290	20231220	-65.60	1611	20241209	12.97	5130	-64.52	20240201	1611	12.97	20241209	5290	-65.60	20231220	1611	12.97	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
107	20241211	150306	57	100.00	KOSDAQ			N	N	N	N	N	1819	37	2	2.08	241923284	135063	112.96	1786	1829	1764	2315	1248	1782	1791.19	0.00	24046	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	229	-0.93	0.25	12	1.07	-1954.00	7227.00	5290	20231220	-65.61	1611	20241209	12.91	5130	-64.54	20240201	1611	12.91	20241209	5290	-65.61	20231220	1611	12.91	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
108	20241211	140356	57	100.00	KOSDAQ			N	N	N	N	N	1777	-5	5	-0.28	208597952	116632	97.54	1786	1829	1764	2315	1248	1782	1788.51	0.00	12292	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	224	-0.91	0.25	12	0.93	-1954.00	7227.00	5290	20231220	-66.41	1611	20241209	10.30	5130	-65.36	20240201	1611	10.30	20241209	5290	-66.41	20231220	1611	10.30	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
109	20241211	130357	57	100.00	KOSDAQ			N	N	N	N	N	1791	9	2	0.51	131664138	73273	61.28	1786	1829	1765	2315	1248	1782	1796.90	0.00	8426	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	225	-0.92	0.25	12	0.58	-1954.00	7227.00	5290	20231220	-66.14	1611	20241209	11.17	5130	-65.09	20240201	1611	11.17	20241209	5290	-66.14	20231220	1611	11.17	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
110	20241211	120358	57	100.00	KOSDAQ			N	N	N	N	N	1794	12	2	0.67	127809961	71115	59.48	1786	1829	1765	2315	1248	1782	1797.23	0.00	8573	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	226	-0.92	0.25	12	0.57	-1954.00	7227.00	5290	20231220	-66.09	1611	20241209	11.36	5130	-65.03	20240201	1611	11.36	20241209	5290	-66.09	20231220	1611	11.36	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
111	20241211	110356	57	100.00	KOSDAQ			N	N	N	N	N	1796	14	2	0.79	121667604	67681	56.60	1786	1829	1765	2315	1248	1782	1797.66	0.00	9872	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	226	-0.92	0.25	12	0.54	-1954.00	7227.00	5290	20231220	-66.05	1611	20241209	11.48	5130	-64.99	20240201	1611	11.48	20241209	5290	-66.05	20231220	1611	11.48	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
112	20241211	100356	57	100.00	KOSDAQ			N	N	N	N	N	1797	15	2	0.84	106174428	59052	49.39	1786	1829	1765	2315	1248	1782	1797.98	0.00	8700	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	226	-0.92	0.25	12	0.47	-1954.00	7227.00	5290	20231220	-66.03	1611	20241209	11.55	5130	-64.97	20240201	1611	11.55	20241209	5290	-66.03	20231220	1611	11.55	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
113	20241211	090358	57	100.00	KOSDAQ			N	N	N	N	N	1829	47	2	2.64	6912143	3858	3.23	1786	1829	1786	2315	1248	1782	1791.64	0.00	-214	1966	1874	1772	1680	1578	1920	1726	63	533	500	1210	1	1	12577506	230	-0.94	0.25	12	0.03	-1954.00	7227.00	5290	20231220	-65.43	1611	20241209	13.53	5130	-64.35	20240201	1611	13.53	20241209	5290	-65.43	20231220	1611	13.53	20241209	0.07	N	028080	500	62 억	0	N	N	N	00	N
114	20241210	160355	57	100.00	KOSDAQ			N	N	N	N	N	1782	77	2	4.52	213272426	119473	147.76	1670	1864	1670	2215	1194	1705	1785.67	0.00	29859	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	224	-0.91	0.25	12	0.95	-1954.00	7227.00	5290	20231220	-66.31	1611	20241209	10.61	5130	-65.26	20240201	1611	10.61	20241209	5290	-66.31	20231220	1611	10.61	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
115	20241210	150355	57	100.00	KOSDAQ			N	N	N	N	N	1774	69	2	4.05	204426837	114511	141.62	1670	1864	1670	2215	1194	1705	1785.80	0.00	29233	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	223	-0.91	0.25	12	0.91	-1954.00	7227.00	5290	20231220	-66.47	1611	20241209	10.12	5130	-65.42	20240201	1611	10.12	20241209	5290	-66.47	20231220	1611	10.12	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
116	20241210	140354	57	100.00	KOSDAQ			N	N	N	N	N	1787	82	2	4.81	194959240	109208	135.06	1670	1864	1670	2215	1194	1705	1785.83	0.00	25919	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	225	-0.91	0.25	12	0.87	-1954.00	7227.00	5290	20231220	-66.22	1611	20241209	10.92	5130	-65.17	20240201	1611	10.92	20241209	5290	-66.22	20231220	1611	10.92	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
117	20241210	130353	57	100.00	KOSDAQ			N	N	N	N	N	1770	65	2	3.81	192211028	107669	133.16	1670	1864	1670	2215	1194	1705	1785.83	0.00	25122	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	223	-0.91	0.24	12	0.86	-1954.00	7227.00	5290	20231220	-66.54	1611	20241209	9.87	5130	-65.50	20240201	1611	9.87	20241209	5290	-66.54	20231220	1611	9.87	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
118	20241210	120354	57	100.00	KOSDAQ			N	N	N	N	N	1776	71	2	4.16	155096214	86510	106.99	1670	1864	1670	2215	1194	1705	1793.67	0.00	22048	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	223	-0.91	0.25	12	0.69	-1954.00	7227.00	5290	20231220	-66.43	1611	20241209	10.24	5130	-65.38	20240201	1611	10.24	20241209	5290	-66.43	20231220	1611	10.24	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
119	20241210	110353	57	100.00	KOSDAQ			N	N	N	N	N	1795	90	2	5.28	116964595	65475	80.98	1670	1864	1670	2215	1194	1705	1787.45	0.00	17366	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	226	-0.92	0.25	12	0.52	-1954.00	7227.00	5290	20231220	-66.07	1611	20241209	11.42	5130	-65.01	20240201	1611	11.42	20241209	5290	-66.07	20231220	1611	11.42	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
120	20241210	100354	57	100.00	KOSDAQ			N	N	N	N	N	1800	95	2	5.57	94079131	52703	65.18	1670	1864	1670	2215	1194	1705	1786.37	0.00	14084	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	226	-0.92	0.25	12	0.42	-1954.00	7227.00	5290	20231220	-65.97	1611	20241209	11.73	5130	-64.91	20240201	1611	11.73	20241209	5290	-65.97	20231220	1611	11.73	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
121	20241210	090356	57	100.00	KOSDAQ			N	N	N	N	N	1800	95	2	5.57	18589831	10459	12.94	1670	1800	1670	2215	1194	1705	1783.67	0.00	-3023	1833	1769	1690	1626	1547	1729	1586	63	510	500	1150	1	1	12577506	226	-0.92	0.25	12	0.08	-1954.00	7227.00	5290	20231220	-65.97	1611	20241209	11.73	5130	-64.91	20240201	1611	11.73	20241209	5290	-65.97	20231220	1611	11.73	20241209	0.08	N	028080	500	62 억	0	N	N	N	00	N
122	20241209	160352	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1705	-52	5	-2.96	135939257	80853	79.00	1754	1754	1611	2280	1230	1757	1681.31	0.00	3492	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	214	-0.87	0.24	12	0.64	-1954.00	7227.00	5290	20231220	-67.77	1611	20241209	5.83	5130	-66.76	20240201	1611	5.83	20241209	5290	-67.77	20231220	1611	5.83	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
123	20241209	150355	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1689	-68	5	-3.87	133696398	79529	77.70	1754	1754	1611	2280	1230	1757	1681.10	0.00	3703	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	212	-0.86	0.23	12	0.63	-1954.00	7227.00	5290	20231220	-68.07	1611	20241209	4.84	5130	-67.08	20240201	1611	4.84	20241209	5290	-68.07	20231220	1611	4.84	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
124	20241209	140354	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1689	-68	5	-3.87	125526955	74729	73.01	1754	1754	1611	2280	1230	1757	1679.76	0.00	3903	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	212	-0.86	0.23	12	0.59	-1954.00	7227.00	5290	20231220	-68.07	1611	20241209	4.84	5130	-67.08	20240201	1611	4.84	20241209	5290	-68.07	20231220	1611	4.84	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
125	20241209	130355	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1674	-83	5	-4.72	117111727	69743	68.14	1754	1754	1611	2280	1230	1757	1679.19	0.00	2282	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	211	-0.86	0.23	12	0.55	-1954.00	7227.00	5290	20231220	-68.36	1611	20241209	3.91	5130	-67.37	20240201	1611	3.91	20241209	5290	-68.36	20231220	1611	3.91	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
126	20241209	120353	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1673	-84	5	-4.78	98014005	58340	57.00	1754	1754	1611	2280	1230	1757	1680.05	0.00	1685	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	210	-0.86	0.23	12	0.46	-1954.00	7227.00	5290	20231220	-68.37	1611	20241209	3.85	5130	-67.39	20240201	1611	3.85	20241209	5290	-68.37	20231220	1611	3.85	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
127	20241209	110354	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1680	-77	5	-4.38	84967912	50572	49.41	1754	1754	1611	2280	1230	1757	1680.14	0.00	1145	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	211	-0.86	0.23	12	0.40	-1954.00	7227.00	5290	20231220	-68.24	1611	20241209	4.28	5130	-67.25	20240201	1611	4.28	20241209	5290	-68.24	20231220	1611	4.28	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
128	20241209	100353	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1696	-61	5	-3.47	65234042	38926	38.03	1754	1754	1611	2280	1230	1757	1675.85	0.00	700	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	213	-0.87	0.23	12	0.31	-1954.00	7227.00	5290	20231220	-67.94	1611	20241209	5.28	5130	-66.94	20240201	1611	5.28	20241209	5290	-67.94	20231220	1611	5.28	20241209	0.08	N	028080	500	62 억	0	N	N	N	01	N
129	20241209	090352	54	100.00	KOSDAQ			N	N	N	N	N	1681	-76	5	-4.33	3419671	1966	1.92	1754	1754	1681	2280	1230	1757	1739.41	0.00	-661	2031	1894	1774	1637	1517	1834	1577	63	523	500	1190	1	1	12577506	211	-0.86	0.23	12	0.02	-1954.00	7227.00	5290	20231220	-68.22	1654	20241206	1.63	5130	-67.23	20240201	1654	1.63	20241206	5290	-68.22	20231220	1654	1.63	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
130	20241206	160350	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1757	-140	5	-7.38	178938513	102218	55.09	1897	1911	1654	2465	1328	1897	1749.51	0.00	1848	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	221	-0.90	0.24	12	0.81	-1954.00	7227.00	5290	20231220	-66.79	1654	20241206	6.23	5130	-65.75	20240201	1654	6.23	20241206	5290	-66.79	20231220	1654	6.23	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
131	20241206	150352	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1760	-137	5	-7.22	174405719	99642	53.71	1897	1911	1654	2465	1328	1897	1749.25	0.00	1860	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	221	-0.90	0.24	12	0.79	-1954.00	7227.00	5290	20231220	-66.73	1654	20241206	6.41	5130	-65.69	20240201	1654	6.41	20241206	5290	-66.73	20231220	1654	6.41	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
132	20241206	140350	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1759	-138	5	-7.27	161583130	92391	49.80	1897	1911	1654	2465	1328	1897	1747.74	0.00	-241	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	221	-0.90	0.24	12	0.73	-1954.00	7227.00	5290	20231220	-66.75	1654	20241206	6.35	5130	-65.71	20240201	1654	6.35	20241206	5290	-66.75	20231220	1654	6.35	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
133	20241206	130352	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1730	-167	5	-8.80	151629964	86684	46.72	1897	1911	1654	2465	1328	1897	1747.98	0.00	-2203	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	218	-0.89	0.24	12	0.69	-1954.00	7227.00	5290	20231220	-67.30	1654	20241206	4.59	5130	-66.28	20240201	1654	4.59	20241206	5290	-67.30	20231220	1654	4.59	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
134	20241206	120349	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1730	-167	5	-8.80	140206991	80110	43.18	1897	1911	1654	2465	1328	1897	1748.84	0.00	-1802	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	218	-0.89	0.24	12	0.64	-1954.00	7227.00	5290	20231220	-67.30	1654	20241206	4.59	5130	-66.28	20240201	1654	4.59	20241206	5290	-67.30	20231220	1654	4.59	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
135	20241206	110351	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1724	-173	5	-9.12	121691114	69405	37.41	1897	1911	1654	2465	1328	1897	1751.84	0.00	-3011	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	217	-0.88	0.24	12	0.55	-1954.00	7227.00	5290	20231220	-67.41	1654	20241206	4.23	5130	-66.39	20240201	1654	4.23	20241206	5290	-67.41	20231220	1654	4.23	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
136	20241206	100348	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1763	-134	5	-7.06	51111854	28181	15.19	1897	1911	1710	2465	1328	1897	1811.51	0.00	-6755	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	222	-0.90	0.24	12	0.22	-1954.00	7227.00	5290	20231220	-66.67	1710	20241206	3.10	5130	-65.63	20240201	1710	3.10	20241206	5290	-66.67	20231220	1710	3.10	20241206	0.08	N	028080	500	62 억	0	N	N	N	01	N
137	20241206	090350	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	0	3	0.00	6927315	3651	1.97	1897	1911	1897	2465	1328	1897	1897.47	0.00	-217	2139	2018	1944	1823	1749	1981	1786	63	568	500	1280	1	1	12577506	239	-0.97	0.26	12	0.03	-1954.00	7227.00	5290	20231220	-64.14	1870	20241205	1.44	5130	-63.02	20240201	1870	1.44	20241205	5290	-64.14	20231220	1870	1.44	20241205	0.08	N	028080	500	62 억	0	N	N	N	01	N
138	20241205	160345	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1897	-103	5	-5.15	352436365	184853	196.04	2065	2065	1870	2600	1400	2000	1906.63	0.00	30105	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	239	-0.97	0.26	12	1.47	-1954.00	7227.00	5290	20231220	-64.14	1870	20241205	1.44	5130	-63.02	20240201	1870	1.44	20241205	5290	-64.14	20231220	1870	1.44	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
139	20241205	150348	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1890	-110	5	-5.50	338082500	177247	187.97	2065	2065	1870	2600	1400	2000	1907.41	0.00	30510	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	238	-0.97	0.26	12	1.41	-1954.00	7227.00	5290	20231220	-64.27	1870	20241205	1.07	5130	-63.16	20240201	1870	1.07	20241205	5290	-64.27	20231220	1870	1.07	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
140	20241205	140346	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1881	-119	5	-5.95	324398526	169988	180.27	2065	2065	1870	2600	1400	2000	1908.36	0.00	32250	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	237	-0.96	0.26	12	1.35	-1954.00	7227.00	5290	20231220	-64.44	1870	20241205	0.59	5130	-63.33	20240201	1870	0.59	20241205	5290	-64.44	20231220	1870	0.59	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
141	20241205	130346	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1892	-108	5	-5.40	279136390	145871	154.70	2065	2065	1870	2600	1400	2000	1913.58	0.00	31972	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	238	-0.97	0.26	12	1.16	-1954.00	7227.00	5290	20231220	-64.23	1870	20241205	1.18	5130	-63.12	20240201	1870	1.18	20241205	5290	-64.23	20231220	1870	1.18	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
142	20241205	120347	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1924	-76	5	-3.80	252012170	131646	139.61	2065	2065	1870	2600	1400	2000	1914.32	0.00	33700	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	242	-0.98	0.27	12	1.05	-1954.00	7227.00	5290	20231220	-63.63	1870	20241205	2.89	5130	-62.50	20240201	1870	2.89	20241205	5290	-63.63	20231220	1870	2.89	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
143	20241205	110345	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1893	-107	5	-5.35	185483346	96952	102.82	2065	2065	1883	2600	1400	2000	1913.15	0.00	34538	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	238	-0.97	0.26	12	0.77	-1954.00	7227.00	5290	20231220	-64.22	1883	20241205	0.53	5130	-63.10	20240201	1883	0.53	20241205	5290	-64.22	20231220	1883	0.53	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
144	20241205	100343	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1898	-102	5	-5.10	152535454	79589	84.40	2065	2065	1885	2600	1400	2000	1916.54	0.00	37352	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	239	-0.97	0.26	12	0.63	-1954.00	7227.00	5290	20231220	-64.12	1885	20241205	0.69	5130	-63.00	20240201	1885	0.69	20241205	5290	-64.12	20231220	1885	0.69	20241205	0.09	N	028080	500	62 억	0	N	N	N	01	N
145	20241205	090346	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-18	5	-0.90	5182527	2560	2.71	2065	2065	1982	2600	1400	2000	2024.42	0.00	601	2126	2062	2021	1957	1916	2042	1937	63	600	500	1360	1	1	12577506	249	-1.01	0.27	12	0.02	-1954.00	7227.00	5290	20231220	-62.53	1980	20241204	0.10	5130	-61.36	20240201	1980	0.10	20241204	5290	-62.53	20231220	1980	0.10	20241204	0.09	N	028080	500	62 억	0	N	N	N	01	N
146	20241204	160340	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	-95	5	-4.53	189464062	94132	22.57	2025	2085	1980	2720	1470	2095	2012.31	0.00	-1697	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	252	-1.02	0.28	12	0.75	-1954.00	7227.00	5290	20231220	-62.19	1980	20241204	1.01	5130	-61.01	20240201	1980	1.01	20241204	5290	-62.19	20231220	1980	1.01	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
147	20241204	150342	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	-65	5	-3.10	170750266	84805	20.33	2025	2085	1980	2720	1470	2095	2012.96	0.00	-1596	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	255	-1.04	0.28	12	0.67	-1954.00	7227.00	5290	20231220	-61.63	1980	20241204	2.53	5130	-60.43	20240201	1980	2.53	20241204	5290	-61.63	20231220	1980	2.53	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
148	20241204	140340	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-80	5	-3.82	164232261	81576	19.56	2025	2085	1980	2720	1470	2095	2012.74	0.00	-1786	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	253	-1.03	0.28	12	0.65	-1954.00	7227.00	5290	20231220	-61.91	1980	20241204	1.77	5130	-60.72	20240201	1980	1.77	20241204	5290	-61.91	20231220	1980	1.77	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
149	20241204	130340	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	-95	5	-4.53	137224582	68399	16.40	2025	2045	1980	2720	1470	2095	2005.58	0.00	654	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	252	-1.02	0.28	12	0.54	-1954.00	7227.00	5290	20231220	-62.19	1980	20241204	1.01	5130	-61.01	20240201	1980	1.01	20241204	5290	-62.19	20231220	1980	1.01	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
150	20241204	120338	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1998	-97	5	-4.63	113779631	56692	13.59	2025	2045	1980	2720	1470	2095	2006.20	0.00	-536	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	1	1	12577506	251	-1.02	0.28	12	0.45	-1954.00	7227.00	5290	20231220	-62.23	1980	20241204	0.91	5130	-61.05	20240201	1980	0.91	20241204	5290	-62.23	20231220	1980	0.91	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
151	20241204	110333	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1991	-104	5	-4.96	96915496	48213	11.56	2025	2045	1980	2720	1470	2095	2009.26	0.00	-308	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	1	1	12577506	250	-1.02	0.28	12	0.38	-1954.00	7227.00	5290	20231220	-62.36	1980	20241204	0.56	5130	-61.19	20240201	1980	0.56	20241204	5290	-62.36	20231220	1980	0.56	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
152	20241204	100333	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-85	5	-4.06	63468760	31471	7.55	2025	2045	2000	2720	1470	2095	2015.47	0.00	-549	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	253	-1.03	0.28	12	0.25	-1954.00	7227.00	5290	20231220	-62.00	2000	20241204	0.50	5130	-60.82	20240201	2000	0.50	20241204	5290	-62.00	20231220	2000	0.50	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
153	20241204	090339	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-90	5	-4.30	16467075	8150	1.95	2025	2025	2000	2720	1470	2095	2015.63	0.00	-451	2811	2452	2251	1892	1691	2352	1792	63	625	500	1420	5	1	12577506	252	-1.03	0.28	12	0.06	-1954.00	7227.00	5290	20231220	-62.10	2000	20241204	0.25	5130	-60.92	20240201	2000	0.25	20241204	5290	-62.10	20231220	2000	0.25	20241204	0.08	N	028080	500	62 억	0	N	N	N	01	N
154	20241203	160359	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-160	5	-7.10	910003670	410385	359.97	2395	2610	2050	2930	1580	2255	2217.80	0.00	-10434	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	263	-1.07	0.29	12	3.26	-1954.00	7227.00	5290	20231220	-60.40	2050	20241203	2.20	5130	-59.16	20240201	2050	2.20	20241203	5290	-60.40	20231220	2050	2.20	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
155	20241203	150405	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-190	5	-8.43	881473980	396685	347.95	2395	2610	2050	2930	1580	2255	2222.06	0.00	-8776	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	260	-1.06	0.29	12	3.15	-1954.00	7227.00	5290	20231220	-60.96	2050	20241203	0.73	5130	-59.75	20240201	2050	0.73	20241203	5290	-60.96	20231220	2050	0.73	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
156	20241203	140357	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-190	5	-8.43	827963950	370912	325.34	2395	2610	2050	2930	1580	2255	2232.21	0.00	-6733	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	260	-1.06	0.29	12	2.95	-1954.00	7227.00	5290	20231220	-60.96	2050	20241203	0.73	5130	-59.75	20240201	2050	0.73	20241203	5290	-60.96	20231220	2050	0.73	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
157	20241203	130355	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-190	5	-8.43	753636250	335001	293.85	2395	2610	2065	2930	1580	2255	2249.65	0.00	662	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	260	-1.06	0.29	12	2.66	-1954.00	7227.00	5290	20231220	-60.96	2065	20241203	0.00	5130	-59.75	20240201	2065	0.00	20241203	5290	-60.96	20231220	2065	0.00	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
158	20241203	120410	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2100	-155	5	-6.87	699215360	308901	270.95	2395	2610	2065	2930	1580	2255	2263.57	0.00	1052	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	264	-1.07	0.29	12	2.46	-1954.00	7227.00	5290	20231220	-60.30	2065	20241203	1.69	5130	-59.06	20240201	2065	1.69	20241203	5290	-60.30	20231220	2065	1.69	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
159	20241203	110355	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-160	5	-7.10	598912450	261037	228.97	2395	2610	2075	2930	1580	2255	2294.43	0.00	2848	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	263	-1.07	0.29	12	2.08	-1954.00	7227.00	5290	20231220	-60.40	2075	20241203	0.96	5130	-59.16	20240201	2075	0.96	20241203	5290	-60.40	20231220	2075	0.96	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
160	20241203	100347	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2170	-85	5	-3.77	471901690	201042	176.34	2395	2610	2145	2930	1580	2255	2347.51	0.00	5927	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	273	-1.11	0.30	12	1.60	-1954.00	7227.00	5290	20231220	-58.98	2145	20241203	1.17	5130	-57.70	20240201	2145	1.17	20241203	5290	-58.98	20231220	2145	1.17	20241203	0.06	N	028080	500	62 억	0	N	N	N	01	N
161	20241203	090348	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	285	2	12.64	136591195	54036	47.40	2395	2610	2370	2930	1580	2255	2530.35	0.00	-3207	2711	2482	2361	2132	2011	2422	2072	63	675	500	1530	5	1	12577506	319	-1.30	0.35	12	0.43	-1954.00	7227.00	5290	20231220	-51.98	2165	20240805	17.32	5130	-50.49	20240201	2165	17.32	20240805	5290	-51.98	20231220	2165	17.32	20240805	0.06	N	028080	500	62 억	0	N	N	N	01	N
162	20241202	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-220	5	-8.89	261973985	113944	98.79	2590	2590	2240	3215	1735	2475	2300.05	0.00	1163	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	284	-1.15	0.31	12	0.91	-1954.00	7227.00	5290	20231220	-57.37	2165	20240805	4.16	5130	-56.04	20240201	2165	4.16	20240805	5290	-57.37	20231220	2165	4.16	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
163	20241202	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-210	5	-8.48	238416725	103491	89.73	2590	2590	2240	3215	1735	2475	2303.74	0.00	1475	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	285	-1.16	0.31	12	0.82	-1954.00	7227.00	5290	20231220	-57.18	2165	20240805	4.62	5130	-55.85	20240201	2165	4.62	20240805	5290	-57.18	20231220	2165	4.62	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
164	20241202	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-210	5	-8.48	211781095	91723	79.52	2590	2590	2240	3215	1735	2475	2308.92	0.00	-459	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	285	-1.16	0.31	12	0.73	-1954.00	7227.00	5290	20231220	-57.18	2165	20240805	4.62	5130	-55.85	20240201	2165	4.62	20240805	5290	-57.18	20231220	2165	4.62	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
165	20241202	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-210	5	-8.48	188536190	81433	70.60	2590	2590	2240	3215	1735	2475	2315.23	0.00	1200	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	285	-1.16	0.31	12	0.65	-1954.00	7227.00	5290	20231220	-57.18	2165	20240805	4.62	5130	-55.85	20240201	2165	4.62	20240805	5290	-57.18	20231220	2165	4.62	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
166	20241202	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-220	5	-8.89	169240490	72871	63.18	2590	2590	2240	3215	1735	2475	2322.47	0.00	2160	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	284	-1.15	0.31	12	0.58	-1954.00	7227.00	5290	20231220	-57.37	2165	20240805	4.16	5130	-56.04	20240201	2165	4.16	20240805	5290	-57.37	20231220	2165	4.16	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
167	20241202	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-235	5	-9.49	158577455	68136	59.07	2590	2590	2240	3215	1735	2475	2327.37	0.00	2335	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	282	-1.15	0.31	12	0.54	-1954.00	7227.00	5290	20231220	-57.66	2165	20240805	3.46	5130	-56.34	20240201	2165	3.46	20240805	5290	-57.66	20231220	2165	3.46	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
168	20241202	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-170	5	-6.87	130025975	55498	48.12	2590	2590	2240	3215	1735	2475	2342.89	0.00	1158	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	290	-1.18	0.32	12	0.44	-1954.00	7227.00	5290	20231220	-56.43	2165	20240805	6.47	5130	-55.07	20240201	2165	6.47	20240805	5290	-56.43	20231220	2165	6.47	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N
169	20241202	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-30	5	-1.21	11614140	4693	4.07	2590	2590	2435	3215	1735	2475	2474.78	0.00	2176	3051	2762	2606	2317	2161	2685	2240	63	740	500	1680	5	1	12577506	308	-1.25	0.34	12	0.04	-1954.00	7227.00	5290	20231220	-53.78	2165	20240805	12.93	5130	-52.34	20240201	2165	12.93	20240805	5290	-53.78	20231220	2165	12.93	20240805	0.07	N	028080	500	62 억	0	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History