KissMeData/089150/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	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	160739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
3	20241231	150734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
4	20241231	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
5	20241231	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
6	20241231	120738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
7	20241231	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
8	20241231	100732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
9	20241231	090740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.10	1226	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	188635	N	N	N	N
10	20241230	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	62589690	25576	63.43	2440	2485	2395	3165	1705	2435	2447.20	1.09	0	1239	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
11	20241230	150738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	40	2	1.64	61142790	24988	61.97	2440	2485	2395	3165	1705	2435	2446.89	1.09	0	1144	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	424	36.94	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	3270	-24.31	20240208	1815	36.36	20240805	3270	-24.31	20240208	1815	36.36	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
12	20241230	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	35	2	1.44	54125230	22141	54.91	2440	2485	2395	3165	1705	2435	2444.57	1.09	0	1675	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	424	36.87	1.24	12	0.13	67.00	1989.00	3270	20240208	-24.46	1815	20240805	36.09	3270	-24.46	20240208	1815	36.09	20240805	3270	-24.46	20240208	1815	36.09	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
13	20241230	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	50	2	2.05	43382725	17793	44.13	2440	2485	2395	3165	1705	2435	2438.19	1.09	0	2801	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	426	37.09	1.25	12	0.10	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	3270	-24.01	20240208	1815	36.91	20240805	3270	-24.01	20240208	1815	36.91	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
14	20241230	120734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	20	2	0.82	34119160	14044	34.83	2440	2465	2395	3165	1705	2435	2429.45	1.09	0	3057	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	421	36.64	1.23	12	0.08	67.00	1989.00	3270	20240208	-24.92	1815	20240805	35.26	3270	-24.92	20240208	1815	35.26	20240805	3270	-24.92	20240208	1815	35.26	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
15	20241230	110736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	15	2	0.62	31970100	13168	32.66	2440	2455	2395	3165	1705	2435	2427.86	1.09	0	3299	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	420	36.57	1.23	12	0.08	67.00	1989.00	3270	20240208	-25.08	1815	20240805	34.99	3270	-25.08	20240208	1815	34.99	20240805	3270	-25.08	20240208	1815	34.99	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
16	20241230	100736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	23412720	9670	23.98	2440	2445	2395	3165	1705	2435	2421.17	1.09	0	3244	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	416	36.19	1.22	12	0.06	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	3270	-25.84	20240208	1815	33.61	20240805	3270	-25.84	20240208	1815	33.61	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
17	20241230	090738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	6307280	2593	6.43	2440	2440	2400	3165	1705	2435	2432.43	1.09	0	-25	2518	2476	2438	2396	2358	2457	2377	86	730	500	1550	5	1	17150000	412	35.82	1.21	12	0.02	67.00	1989.00	3270	20240208	-26.61	1815	20240805	32.23	3270	-26.61	20240208	1815	32.23	20240805	3270	-26.61	20240208	1815	32.23	20240805	1.17	N	089150	500	85 억	187409	N	N	N	N
18	20241227	160733	57	100.00	KOSDAQ		N	N	N	N	N	2435	-45	5	-1.81	98114385	40321	58.32	2480	2480	2400	3220	1740	2480	2433.10	1.09	0	-45	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	418	36.34	1.22	12	0.24	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	3270	-25.54	20240208	1815	34.16	20240805	3270	-25.54	20240208	1815	34.16	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
19	20241227	150732	57	100.00	KOSDAQ		N	N	N	N	N	2440	-40	5	-1.61	94178685	38699	55.97	2480	2480	2400	3220	1740	2480	2433.38	1.09	0	-321	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	418	36.42	1.23	12	0.23	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3270	-25.38	20240208	1815	34.44	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
20	20241227	140735	57	100.00	KOSDAQ		N	N	N	N	N	2430	-50	5	-2.02	79362835	32618	47.18	2480	2480	2400	3220	1740	2480	2432.81	1.09	0	-2877	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	417	36.27	1.22	12	0.19	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3270	-25.69	20240208	1815	33.88	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
21	20241227	130734	57	100.00	KOSDAQ		N	N	N	N	N	2440	-40	5	-1.61	70997315	29183	42.21	2480	2480	2400	3220	1740	2480	2432.50	1.09	0	-2227	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	418	36.42	1.23	12	0.17	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3270	-25.38	20240208	1815	34.44	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
22	20241227	120734	57	100.00	KOSDAQ		N	N	N	N	N	2415	-65	5	-2.62	63486150	26089	37.73	2480	2480	2400	3220	1740	2480	2433.08	1.09	0	-1494	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	414	36.04	1.21	12	0.15	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	3270	-26.15	20240208	1815	33.06	20240805	3270	-26.15	20240208	1815	33.06	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
23	20241227	110732	57	100.00	KOSDAQ		N	N	N	N	N	2445	-35	5	-1.41	48160135	19771	28.60	2480	2480	2400	3220	1740	2480	2435.44	1.09	0	-1032	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	419	36.49	1.23	12	0.12	67.00	1989.00	3270	20240208	-25.23	1815	20240805	34.71	3270	-25.23	20240208	1815	34.71	20240805	3270	-25.23	20240208	1815	34.71	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
24	20241227	100731	57	100.00	KOSDAQ		N	N	N	N	N	2455	-25	5	-1.01	30449630	12576	18.19	2480	2480	2400	3220	1740	2480	2420.29	1.09	0	1132	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	421	36.64	1.23	12	0.07	67.00	1989.00	3270	20240208	-24.92	1815	20240805	35.26	3270	-24.92	20240208	1815	35.26	20240805	3270	-24.92	20240208	1815	35.26	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
25	20241227	090736	57	100.00	KOSDAQ		N	N	N	N	N	2440	-40	5	-1.61	4190615	1700	2.46	2480	2480	2440	3220	1740	2480	2463.05	1.09	0	-1349	2620	2550	2475	2405	2330	2512	2367	86	740	500	1580	5	1	17150000	418	36.42	1.23	12	0.01	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3270	-25.38	20240208	1815	34.44	20240805	1.23	N	089150	500	85 억	187424	N	N	N	N
26	20241226	160730	57	100.00	KOSDAQ		N	N	N	N	N	2480	-50	5	-1.98	169033045	68822	178.87	2530	2545	2400	3285	1775	2530	2456.09	1.01	0	13869	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	425	37.01	1.25	12	0.40	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	3270	-24.16	20240208	1815	36.64	20240805	3270	-24.16	20240208	1815	36.64	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
27	20241226	150726	57	100.00	KOSDAQ		N	N	N	N	N	2460	-70	5	-2.77	134276925	54605	141.92	2530	2545	2400	3285	1775	2530	2459.06	1.01	0	4217	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	422	36.72	1.24	12	0.32	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
28	20241226	140725	57	100.00	KOSDAQ		N	N	N	N	N	2460	-70	5	-2.77	66276195	26645	69.25	2530	2545	2445	3285	1775	2530	2487.38	1.01	0	-282	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	422	36.72	1.24	12	0.16	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	3270	-24.77	20240208	1815	35.54	20240805	3270	-24.77	20240208	1815	35.54	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
29	20241226	130727	57	100.00	KOSDAQ		N	N	N	N	N	2505	-25	5	-0.99	37042010	14811	38.49	2530	2545	2485	3285	1775	2530	2500.98	1.01	0	2512	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	430	37.39	1.26	12	0.09	67.00	1989.00	3270	20240208	-23.39	1815	20240805	38.02	3270	-23.39	20240208	1815	38.02	20240805	3270	-23.39	20240208	1815	38.02	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
30	20241226	120724	57	100.00	KOSDAQ		N	N	N	N	N	2500	-30	5	-1.19	35266000	14100	36.65	2530	2545	2485	3285	1775	2530	2501.13	1.01	0	2912	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	429	37.31	1.26	12	0.08	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3270	-23.55	20240208	1815	37.74	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
31	20241226	110725	57	100.00	KOSDAQ		N	N	N	N	N	2500	-30	5	-1.19	33041315	13210	34.33	2530	2545	2485	3285	1775	2530	2501.24	1.01	0	2923	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	429	37.31	1.26	12	0.08	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3270	-23.55	20240208	1815	37.74	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
32	20241226	100727	57	100.00	KOSDAQ		N	N	N	N	N	2495	-35	5	-1.38	19224775	7669	19.93	2530	2545	2485	3285	1775	2530	2506.82	1.01	0	1066	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	428	37.24	1.25	12	0.04	67.00	1989.00	3270	20240208	-23.70	1815	20240805	37.47	3270	-23.70	20240208	1815	37.47	20240805	3270	-23.70	20240208	1815	37.47	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
33	20241226	090728	57	100.00	KOSDAQ		N	N	N	N	N	2545	15	2	0.59	3609675	1424	3.70	2530	2545	2530	3285	1775	2530	2534.88	1.01	0	-496	2590	2560	2525	2495	2460	2575	2510	86	755	500	1610	5	1	17150000	436	37.99	1.28	12	0.01	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	3270	-22.17	20240208	1815	40.22	20240805	3270	-22.17	20240208	1815	40.22	20240805	1.23	N	089150	500	85 억	173555	N	N	N	N
34	20241224	160726	57	100.00	KOSDAQ		N	N	N	N	N	2530	15	2	0.60	95915760	38115	90.32	2520	2555	2490	3265	1765	2515	2516.48	0.96	0	6161	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	434	37.76	1.27	12	0.22	67.00	1989.00	3270	20240208	-22.63	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
35	20241224	150726	57	100.00	KOSDAQ		N	N	N	N	N	2520	5	2	0.20	89421215	35546	84.23	2520	2555	2490	3265	1765	2515	2515.65	0.96	0	6114	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	432	37.61	1.27	12	0.21	67.00	1989.00	3270	20240208	-22.94	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3270	-22.94	20240208	1815	38.84	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
36	20241224	140725	57	100.00	KOSDAQ		N	N	N	N	N	2510	-5	5	-0.20	64718335	25742	61.00	2520	2555	2490	3265	1765	2515	2514.11	0.96	0	4605	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	430	37.46	1.26	12	0.15	67.00	1989.00	3270	20240208	-23.24	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3270	-23.24	20240208	1815	38.29	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
37	20241224	130726	57	100.00	KOSDAQ		N	N	N	N	N	2525	10	2	0.40	48715205	19344	45.84	2520	2555	2505	3265	1765	2515	2518.36	0.96	0	4346	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	433	37.69	1.27	12	0.11	67.00	1989.00	3270	20240208	-22.78	1815	20240805	39.12	3270	-22.78	20240208	1815	39.12	20240805	3270	-22.78	20240208	1815	39.12	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
38	20241224	120725	57	100.00	KOSDAQ		N	N	N	N	N	2520	5	2	0.20	47835860	18995	45.01	2520	2555	2505	3265	1765	2515	2518.34	0.96	0	4385	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	432	37.61	1.27	12	0.11	67.00	1989.00	3270	20240208	-22.94	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3270	-22.94	20240208	1815	38.84	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
39	20241224	110727	57	100.00	KOSDAQ		N	N	N	N	N	2520	5	2	0.20	26507065	10498	24.88	2520	2555	2505	3265	1765	2515	2524.96	0.96	0	1307	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	432	37.61	1.27	12	0.06	67.00	1989.00	3270	20240208	-22.94	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3270	-22.94	20240208	1815	38.84	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
40	20241224	100726	57	100.00	KOSDAQ		N	N	N	N	N	2520	5	2	0.20	15605660	6162	14.60	2520	2555	2515	3265	1765	2515	2532.56	0.96	0	-1178	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	432	37.61	1.27	12	0.04	67.00	1989.00	3270	20240208	-22.94	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3270	-22.94	20240208	1815	38.84	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
41	20241224	090729	57	100.00	KOSDAQ		N	N	N	N	N	2530	15	2	0.60	164310	65	0.15	2520	2530	2520	3265	1765	2515	2527.85	0.96	0	-22	2611	2562	2531	2482	2451	2587	2507	86	750	500	1600	5	1	17150000	434	37.76	1.27	12	0.00	67.00	1989.00	3270	20240208	-22.63	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.24	N	089150	500	85 억	164963	N	N	N	N
42	20241223	160720	57	100.00	KOSDAQ		N	N	N	N	N	2515	-15	5	-0.59	105861240	41868	53.98	2505	2580	2500	3285	1775	2530	2528.45	0.91	0	8786	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	431	37.54	1.26	12	0.24	67.00	1989.00	3405	20231214	-26.14	1815	20240805	38.57	3270	-23.09	20240208	1815	38.57	20240805	3270	-23.09	20240208	1815	38.57	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
43	20241223	150725	57	100.00	KOSDAQ		N	N	N	N	N	2525	-5	5	-0.20	101701325	40214	51.85	2505	2580	2500	3285	1775	2530	2529.00	0.91	0	8880	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	433	37.69	1.27	12	0.23	67.00	1989.00	3405	20231214	-25.84	1815	20240805	39.12	3270	-22.78	20240208	1815	39.12	20240805	3270	-22.78	20240208	1815	39.12	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
44	20241223	140720	57	100.00	KOSDAQ		N	N	N	N	N	2550	20	2	0.79	77869140	30797	39.71	2505	2580	2500	3285	1775	2530	2528.47	0.91	0	5650	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	437	38.06	1.28	12	0.18	67.00	1989.00	3405	20231214	-25.11	1815	20240805	40.50	3270	-22.02	20240208	1815	40.50	20240805	3270	-22.02	20240208	1815	40.50	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
45	20241223	130720	57	100.00	KOSDAQ		N	N	N	N	N	2530	0	3	0.00	66389155	26276	33.88	2505	2580	2500	3285	1775	2530	2526.61	0.91	0	5247	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	434	37.76	1.27	12	0.15	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
46	20241223	120722	57	100.00	KOSDAQ		N	N	N	N	N	2560	30	2	1.19	59328235	23493	30.29	2505	2580	2500	3285	1775	2530	2525.36	0.91	0	3729	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	439	38.21	1.29	12	0.14	67.00	1989.00	3405	20231214	-24.82	1815	20240805	41.05	3270	-21.71	20240208	1815	41.05	20240805	3270	-21.71	20240208	1815	41.05	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
47	20241223	110721	57	100.00	KOSDAQ		N	N	N	N	N	2550	20	2	0.79	51559275	20430	26.34	2505	2580	2500	3285	1775	2530	2523.70	0.91	0	2324	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	437	38.06	1.28	12	0.12	67.00	1989.00	3405	20231214	-25.11	1815	20240805	40.50	3270	-22.02	20240208	1815	40.50	20240805	3270	-22.02	20240208	1815	40.50	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
48	20241223	100716	57	100.00	KOSDAQ		N	N	N	N	N	2540	10	2	0.40	43173790	17153	22.12	2505	2550	2500	3285	1775	2530	2516.98	0.91	0	2899	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	436	37.91	1.28	12	0.10	67.00	1989.00	3405	20231214	-25.40	1815	20240805	39.94	3270	-22.32	20240208	1815	39.94	20240805	3270	-22.32	20240208	1815	39.94	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
49	20241223	090719	57	100.00	KOSDAQ		N	N	N	N	N	2535	5	2	0.20	6440525	2549	3.29	2505	2550	2505	3285	1775	2530	2526.69	0.91	0	1216	2676	2602	2541	2467	2406	2572	2437	86	755	500	1610	5	1	17150000	435	37.84	1.27	12	0.01	67.00	1989.00	3405	20231214	-25.55	1815	20240805	39.67	3270	-22.48	20240208	1815	39.67	20240805	3270	-22.48	20240208	1815	39.67	20240805	1.23	N	089150	500	85 억	156177	N	N	N	N
50	20241220	160716	57	100.00	KOSDAQ		N	N	N	N	N	2530	-85	5	-3.25	195215915	77461	73.14	2615	2615	2480	3395	1835	2615	2520.04	0.98	0	-12444	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	434	37.76	1.27	12	0.45	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
51	20241220	150720	57	100.00	KOSDAQ		N	N	N	N	N	2490	-125	5	-4.78	172882530	68592	64.77	2615	2615	2480	3395	1835	2615	2520.45	0.98	0	-6231	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	427	37.16	1.25	12	0.40	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3270	-23.85	20240208	1815	37.19	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
52	20241220	140717	57	100.00	KOSDAQ		N	N	N	N	N	2500	-115	5	-4.40	153515945	60829	57.44	2615	2615	2480	3395	1835	2615	2523.73	0.98	0	-4863	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	429	37.31	1.26	12	0.35	67.00	1989.00	3405	20231214	-26.58	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3270	-23.55	20240208	1815	37.74	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
53	20241220	130716	57	100.00	KOSDAQ		N	N	N	N	N	2500	-115	5	-4.40	125293055	49481	46.72	2615	2615	2490	3395	1835	2615	2532.14	0.98	0	-5262	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	429	37.31	1.26	12	0.29	67.00	1989.00	3405	20231214	-26.58	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3270	-23.55	20240208	1815	37.74	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
54	20241220	120716	57	100.00	KOSDAQ		N	N	N	N	N	2500	-115	5	-4.40	105954280	41740	39.41	2615	2615	2495	3395	1835	2615	2538.44	0.98	0	-9261	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	429	37.31	1.26	12	0.24	67.00	1989.00	3405	20231214	-26.58	1815	20240805	37.74	3270	-23.55	20240208	1815	37.74	20240805	3270	-23.55	20240208	1815	37.74	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
55	20241220	110716	57	100.00	KOSDAQ		N	N	N	N	N	2520	-95	5	-3.63	92931065	36545	34.51	2615	2615	2505	3395	1835	2615	2542.92	0.98	0	-5642	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	432	37.61	1.27	12	0.21	67.00	1989.00	3405	20231214	-25.99	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3270	-22.94	20240208	1815	38.84	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
56	20241220	100717	57	100.00	KOSDAQ		N	N	N	N	N	2530	-85	5	-3.25	74731335	29318	27.68	2615	2615	2505	3395	1835	2615	2548.99	0.98	0	-878	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	434	37.76	1.27	12	0.17	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
57	20241220	090718	57	100.00	KOSDAQ		N	N	N	N	N	2575	-40	5	-1.53	12628725	4850	4.58	2615	2615	2575	3395	1835	2615	2603.86	0.98	0	-3187	2728	2671	2568	2511	2408	2700	2540	86	780	500	1670	5	1	17150000	442	38.43	1.29	12	0.03	67.00	1989.00	3405	20231214	-24.38	1815	20240805	41.87	3270	-21.25	20240208	1815	41.87	20240805	3270	-21.25	20240208	1815	41.87	20240805	1.24	N	089150	500	85 억	168612	N	N	N	N
58	20241219	160715	57	100.00	KOSDAQ		N	N	N	N	N	2615	15	2	0.58	269398370	104634	197.87	2580	2625	2465	3380	1820	2600	2574.59	0.94	0	7139	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	448	39.03	1.31	12	0.61	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3270	-20.03	20240208	1815	44.08	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
59	20241219	150713	57	100.00	KOSDAQ		N	N	N	N	N	2575	-25	5	-0.96	239695850	93227	176.30	2580	2625	2465	3380	1820	2600	2571.10	0.94	0	10871	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	442	38.43	1.29	12	0.54	67.00	1989.00	3405	20231214	-24.38	1815	20240805	41.87	3270	-21.25	20240208	1815	41.87	20240805	3270	-21.25	20240208	1815	41.87	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
60	20241219	140715	57	100.00	KOSDAQ		N	N	N	N	N	2595	-5	5	-0.19	220767760	85908	162.46	2580	2625	2465	3380	1820	2600	2569.82	0.94	0	12907	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	445	38.73	1.30	12	0.50	67.00	1989.00	3405	20231214	-23.79	1815	20240805	42.98	3270	-20.64	20240208	1815	42.98	20240805	3270	-20.64	20240208	1815	42.98	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
61	20241219	130714	57	100.00	KOSDAQ		N	N	N	N	N	2600	0	3	0.00	193624045	75463	142.70	2580	2625	2465	3380	1820	2600	2565.81	0.94	0	12045	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	446	38.81	1.31	12	0.44	67.00	1989.00	3405	20231214	-23.64	1815	20240805	43.25	3270	-20.49	20240208	1815	43.25	20240805	3270	-20.49	20240208	1815	43.25	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
62	20241219	120716	57	100.00	KOSDAQ		N	N	N	N	N	2590	-10	5	-0.38	178462420	69607	131.63	2580	2625	2465	3380	1820	2600	2563.86	0.94	0	14154	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	444	38.66	1.30	12	0.41	67.00	1989.00	3405	20231214	-23.94	1815	20240805	42.70	3270	-20.80	20240208	1815	42.70	20240805	3270	-20.80	20240208	1815	42.70	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
63	20241219	110714	57	100.00	KOSDAQ		N	N	N	N	N	2620	20	2	0.77	128587590	50271	95.06	2580	2625	2465	3380	1820	2600	2557.89	0.94	0	9412	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	449	39.10	1.32	12	0.29	67.00	1989.00	3405	20231214	-23.05	1815	20240805	44.35	3270	-19.88	20240208	1815	44.35	20240805	3270	-19.88	20240208	1815	44.35	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
64	20241219	100706	57	100.00	KOSDAQ		N	N	N	N	N	2550	-50	5	-1.92	84286015	33219	62.82	2580	2585	2465	3380	1820	2600	2537.28	0.94	0	11584	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	437	38.06	1.28	12	0.19	67.00	1989.00	3405	20231214	-25.11	1815	20240805	40.50	3270	-22.02	20240208	1815	40.50	20240805	3270	-22.02	20240208	1815	40.50	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
65	20241219	090715	57	100.00	KOSDAQ		N	N	N	N	N	2530	-70	5	-2.69	35494715	14114	26.69	2580	2580	2465	3380	1820	2600	2514.86	0.94	0	2785	2683	2641	2603	2561	2523	2662	2582	86	780	500	1660	5	1	17150000	434	37.76	1.27	12	0.08	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3270	-22.63	20240208	1815	39.39	20240805	1.21	N	089150	500	85 억	161823	N	N	N	N
66	20241218	160711	57	100.00	KOSDAQ		N	N	N	N	N	2600	10	2	0.39	135867910	52384	43.22	2590	2645	2565	3365	1815	2590	2593.69	0.92	0	3817	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	446	38.81	1.31	12	0.31	67.00	1989.00	3405	20231214	-23.64	1815	20240805	43.25	3270	-20.49	20240208	1815	43.25	20240805	3270	-20.49	20240208	1815	43.25	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
67	20241218	150715	57	100.00	KOSDAQ		N	N	N	N	N	2620	30	2	1.16	129720885	50024	41.27	2590	2645	2565	3365	1815	2590	2593.17	0.92	0	4344	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	449	39.10	1.32	12	0.29	67.00	1989.00	3405	20231214	-23.05	1815	20240805	44.35	3270	-19.88	20240208	1815	44.35	20240805	3270	-19.88	20240208	1815	44.35	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
68	20241218	140712	57	100.00	KOSDAQ		N	N	N	N	N	2620	30	2	1.16	114819650	44311	36.56	2590	2645	2565	3365	1815	2590	2591.22	0.92	0	4883	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	449	39.10	1.32	12	0.26	67.00	1989.00	3405	20231214	-23.05	1815	20240805	44.35	3270	-19.88	20240208	1815	44.35	20240805	3270	-19.88	20240208	1815	44.35	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
69	20241218	130714	57	100.00	KOSDAQ		N	N	N	N	N	2585	-5	5	-0.19	104365345	40288	33.24	2590	2645	2565	3365	1815	2590	2590.48	0.92	0	3572	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	443	38.58	1.30	12	0.23	67.00	1989.00	3405	20231214	-24.08	1815	20240805	42.42	3270	-20.95	20240208	1815	42.42	20240805	3270	-20.95	20240208	1815	42.42	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
70	20241218	120705	57	100.00	KOSDAQ		N	N	N	N	N	2575	-15	5	-0.58	98928735	38182	31.50	2590	2645	2565	3365	1815	2590	2590.98	0.92	0	4947	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	442	38.43	1.29	12	0.22	67.00	1989.00	3405	20231214	-24.38	1815	20240805	41.87	3270	-21.25	20240208	1815	41.87	20240805	3270	-21.25	20240208	1815	41.87	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
71	20241218	110713	57	100.00	KOSDAQ		N	N	N	N	N	2590	0	3	0.00	93281460	35998	29.70	2590	2645	2565	3365	1815	2590	2591.30	0.92	0	4750	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	444	38.66	1.30	12	0.21	67.00	1989.00	3405	20231214	-23.94	1815	20240805	42.70	3270	-20.80	20240208	1815	42.70	20240805	3270	-20.80	20240208	1815	42.70	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
72	20241218	100714	57	100.00	KOSDAQ		N	N	N	N	N	2580	-10	5	-0.39	66554285	25611	21.13	2590	2645	2570	3365	1815	2590	2598.66	0.92	0	-350	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	442	38.51	1.30	12	0.15	67.00	1989.00	3405	20231214	-24.23	1815	20240805	42.15	3270	-21.10	20240208	1815	42.15	20240805	3270	-21.10	20240208	1815	42.15	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
73	20241218	090715	57	100.00	KOSDAQ		N	N	N	N	N	2600	10	2	0.39	25596660	9885	8.16	2590	2620	2570	3365	1815	2590	2589.44	0.92	0	4738	2733	2661	2603	2531	2473	2632	2502	86	775	500	1650	5	1	17150000	446	38.81	1.31	12	0.06	67.00	1989.00	3405	20231214	-23.64	1815	20240805	43.25	3270	-20.49	20240208	1815	43.25	20240805	3270	-20.49	20240208	1815	43.25	20240805	1.31	N	089150	500	85 억	157686	N	N	N	N
74	20241217	160709	57	100.00	KOSDAQ		N	N	N	N	N	2590	-60	5	-2.26	312086715	120695	58.91	2665	2675	2545	3445	1855	2650	2585.75	0.83	0	15541	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	444	38.66	1.30	12	0.70	67.00	1989.00	3405	20231214	-23.94	1815	20240805	42.70	3270	-20.80	20240208	1815	42.70	20240805	3270	-20.80	20240208	1815	42.70	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
75	20241217	150712	57	100.00	KOSDAQ		N	N	N	N	N	2610	-40	5	-1.51	285873750	110589	53.97	2665	2675	2545	3445	1855	2650	2585.01	0.83	0	11790	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	448	38.96	1.31	12	0.64	67.00	1989.00	3405	20231214	-23.35	1815	20240805	43.80	3270	-20.18	20240208	1815	43.80	20240805	3270	-20.18	20240208	1815	43.80	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
76	20241217	140709	57	100.00	KOSDAQ		N	N	N	N	N	2615	-35	5	-1.32	259022265	100310	48.96	2665	2675	2545	3445	1855	2650	2582.22	0.83	0	10651	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	448	39.03	1.31	12	0.58	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3270	-20.03	20240208	1815	44.08	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
77	20241217	130700	57	100.00	KOSDAQ		N	N	N	N	N	2585	-65	5	-2.45	233949180	90672	44.25	2665	2675	2545	3445	1855	2650	2580.17	0.83	0	8288	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	443	38.58	1.30	12	0.53	67.00	1989.00	3405	20231214	-24.08	1815	20240805	42.42	3270	-20.95	20240208	1815	42.42	20240805	3270	-20.95	20240208	1815	42.42	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
78	20241217	120656	57	100.00	KOSDAQ		N	N	N	N	N	2565	-85	5	-3.21	200615550	77637	37.89	2665	2675	2545	3445	1855	2650	2584.02	0.83	0	8531	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	440	38.28	1.29	12	0.45	67.00	1989.00	3405	20231214	-24.67	1815	20240805	41.32	3270	-21.56	20240208	1815	41.32	20240805	3270	-21.56	20240208	1815	41.32	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
79	20241217	110659	57	100.00	KOSDAQ		N	N	N	N	N	2570	-80	5	-3.02	183241975	70888	34.60	2665	2675	2545	3445	1855	2650	2584.95	0.83	0	8368	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	441	38.36	1.29	12	0.41	67.00	1989.00	3405	20231214	-24.52	1815	20240805	41.60	3270	-21.41	20240208	1815	41.60	20240805	3270	-21.41	20240208	1815	41.60	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
80	20241217	100703	57	100.00	KOSDAQ		N	N	N	N	N	2595	-55	5	-2.08	74729645	28700	14.01	2665	2675	2575	3445	1855	2650	2603.82	0.83	0	484	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	445	38.73	1.30	12	0.17	67.00	1989.00	3405	20231214	-23.79	1815	20240805	42.98	3270	-20.64	20240208	1815	42.98	20240805	3270	-20.64	20240208	1815	42.98	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
81	20241217	090710	57	100.00	KOSDAQ		N	N	N	N	N	2615	-35	5	-1.32	13463155	5131	2.50	2665	2675	2610	3445	1855	2650	2623.89	0.83	0	-1571	2730	2690	2610	2570	2490	2710	2590	86	795	500	1690	5	1	17150000	448	39.03	1.31	12	0.03	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3270	-20.03	20240208	1815	44.08	20240805	1.29	N	089150	500	85 억	142198	N	N	N	N
82	20241216	160703	57	100.00	KOSDAQ		N	N	N	N	N	2650	110	2	4.33	531865885	204782	204.06	2555	2650	2530	3300	1780	2540	2597.22	0.87	0	-7633	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	454	39.55	1.33	12	1.19	67.00	1989.00	3405	20231214	-22.17	1815	20240805	46.01	3270	-18.96	20240208	1815	46.01	20240805	3270	-18.96	20240208	1815	46.01	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
83	20241216	150711	57	100.00	KOSDAQ		N	N	N	N	N	2645	105	2	4.13	479998365	185166	184.51	2555	2645	2530	3300	1780	2540	2592.26	0.87	0	-3548	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	454	39.48	1.33	12	1.08	67.00	1989.00	3405	20231214	-22.32	1815	20240805	45.73	3270	-19.11	20240208	1815	45.73	20240805	3270	-19.11	20240208	1815	45.73	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
84	20241216	140710	57	100.00	KOSDAQ		N	N	N	N	N	2615	75	2	2.95	420602070	162598	162.02	2555	2640	2530	3300	1780	2540	2586.76	0.87	0	-6440	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	448	39.03	1.31	12	0.95	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3270	-20.03	20240208	1815	44.08	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
85	20241216	130711	57	100.00	KOSDAQ		N	N	N	N	N	2620	80	2	3.15	380839335	147307	146.79	2555	2640	2530	3300	1780	2540	2585.34	0.87	0	-5847	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	449	39.10	1.32	12	0.86	67.00	1989.00	3405	20231214	-23.05	1815	20240805	44.35	3270	-19.88	20240208	1815	44.35	20240805	3270	-19.88	20240208	1815	44.35	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
86	20241216	120711	57	100.00	KOSDAQ		N	N	N	N	N	2615	75	2	2.95	351035460	135909	135.43	2555	2640	2530	3300	1780	2540	2582.87	0.87	0	-4779	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	448	39.03	1.31	12	0.79	67.00	1989.00	3405	20231214	-23.20	1815	20240805	44.08	3270	-20.03	20240208	1815	44.08	20240805	3270	-20.03	20240208	1815	44.08	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
87	20241216	110709	57	100.00	KOSDAQ		N	N	N	N	N	2630	90	2	3.54	320056545	124105	123.67	2555	2640	2530	3300	1780	2540	2578.92	0.87	0	-891	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	451	39.25	1.32	12	0.72	67.00	1989.00	3405	20231214	-22.76	1815	20240805	44.90	3270	-19.57	20240208	1815	44.90	20240805	3270	-19.57	20240208	1815	44.90	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
88	20241216	100711	57	100.00	KOSDAQ		N	N	N	N	N	2600	60	2	2.36	205577245	80171	79.89	2555	2600	2530	3300	1780	2540	2564.23	0.87	0	-557	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	446	38.81	1.31	12	0.47	67.00	1989.00	3405	20231214	-23.64	1815	20240805	43.25	3270	-20.49	20240208	1815	43.25	20240805	3270	-20.49	20240208	1815	43.25	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
89	20241216	090711	57	100.00	KOSDAQ		N	N	N	N	N	2550	10	2	0.39	75174610	29422	29.32	2555	2575	2540	3300	1780	2540	2555.05	0.87	0	3505	2606	2572	2516	2482	2426	2585	2495	86	760	500	1620	5	1	17150000	437	38.06	1.28	12	0.17	67.00	1989.00	3405	20231214	-25.11	1815	20240805	40.50	3270	-22.02	20240208	1815	40.50	20240805	3270	-22.02	20240208	1815	40.50	20240805	1.22	N	089150	500	85 억	149795	N	N	N	N
90	20241213	160704	57	100.00	KOSDAQ		N	N	N	N	N	2540	0	3	0.00	251413885	100024	67.64	2540	2550	2460	3300	1780	2540	2513.54	0.83	0	7408	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	436	37.91	1.28	12	0.58	67.00	1989.00	3405	20231214	-25.40	1815	20240805	39.94	3270	-22.32	20240208	1815	39.94	20240805	3405	-25.40	20231214	1815	39.94	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
91	20241213	150708	57	100.00	KOSDAQ		N	N	N	N	N	2535	-5	5	-0.20	231784190	92287	62.41	2540	2550	2460	3300	1780	2540	2511.56	0.83	0	7749	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	435	37.84	1.27	12	0.54	67.00	1989.00	3405	20231214	-25.55	1815	20240805	39.67	3270	-22.48	20240208	1815	39.67	20240805	3405	-25.55	20231214	1815	39.67	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
92	20241213	140709	57	100.00	KOSDAQ		N	N	N	N	N	2535	-5	5	-0.20	153351030	61214	41.39	2540	2550	2460	3300	1780	2540	2505.16	0.83	0	5818	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	435	37.84	1.27	12	0.36	67.00	1989.00	3405	20231214	-25.55	1815	20240805	39.67	3270	-22.48	20240208	1815	39.67	20240805	3405	-25.55	20231214	1815	39.67	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
93	20241213	130709	57	100.00	KOSDAQ		N	N	N	N	N	2520	-20	5	-0.79	120259000	48154	32.56	2540	2550	2460	3300	1780	2540	2497.38	0.83	0	11029	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	432	37.61	1.27	12	0.28	67.00	1989.00	3405	20231214	-25.99	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3405	-25.99	20231214	1815	38.84	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
94	20241213	120710	57	100.00	KOSDAQ		N	N	N	N	N	2515	-25	5	-0.98	93878545	37683	25.48	2540	2550	2460	3300	1780	2540	2491.27	0.83	0	12106	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	431	37.54	1.26	12	0.22	67.00	1989.00	3405	20231214	-26.14	1815	20240805	38.57	3270	-23.09	20240208	1815	38.57	20240805	3405	-26.14	20231214	1815	38.57	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
95	20241213	110707	57	100.00	KOSDAQ		N	N	N	N	N	2490	-50	5	-1.97	78840215	31688	21.43	2540	2550	2460	3300	1780	2540	2488.01	0.83	0	9584	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	427	37.16	1.25	12	0.18	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3405	-26.87	20231214	1815	37.19	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
96	20241213	100705	57	100.00	KOSDAQ		N	N	N	N	N	2490	-50	5	-1.97	69106485	27771	18.78	2540	2550	2460	3300	1780	2540	2488.44	0.83	0	7445	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	427	37.16	1.25	12	0.16	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3405	-26.87	20231214	1815	37.19	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
97	20241213	090709	57	100.00	KOSDAQ		N	N	N	N	N	2505	-35	5	-1.38	13333180	5329	3.60	2540	2550	2480	3300	1780	2540	2502.00	0.83	0	-15	2670	2605	2530	2465	2390	2637	2497	86	760	500	1620	5	1	17150000	430	37.39	1.26	12	0.03	67.00	1989.00	3405	20231214	-26.43	1815	20240805	38.02	3270	-23.39	20240208	1815	38.02	20240805	3405	-26.43	20231214	1815	38.02	20240805	1.25	N	089150	500	85 억	142365	N	N	N	N
98	20241212	160712	57	100.00	KOSDAQ		N	N	N	N	N	2540	10	2	0.40	369984300	147786	52.62	2530	2595	2455	3285	1775	2530	2503.43	0.81	0	3123	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	436	37.91	1.28	12	0.86	67.00	1989.00	3405	20231214	-25.40	1815	20240805	39.94	3270	-22.32	20240208	1815	39.94	20240805	3405	-25.40	20231214	1815	39.94	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
99	20241212	150704	57	100.00	KOSDAQ		N	N	N	N	N	2525	-5	5	-0.20	352156585	140745	50.11	2530	2595	2455	3285	1775	2530	2502.00	0.81	0	4424	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	433	37.69	1.27	12	0.82	67.00	1989.00	3405	20231214	-25.84	1815	20240805	39.12	3270	-22.78	20240208	1815	39.12	20240805	3405	-25.84	20231214	1815	39.12	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
100	20241212	140703	57	100.00	KOSDAQ		N	N	N	N	N	2510	-20	5	-0.79	320085750	128036	45.59	2530	2595	2455	3285	1775	2530	2499.86	0.81	0	5593	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	430	37.46	1.26	12	0.75	67.00	1989.00	3405	20231214	-26.28	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3405	-26.28	20231214	1815	38.29	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
101	20241212	130701	57	100.00	KOSDAQ		N	N	N	N	N	2510	-20	5	-0.79	307737950	123107	43.83	2530	2595	2455	3285	1775	2530	2499.65	0.81	0	5602	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	430	37.46	1.26	12	0.72	67.00	1989.00	3405	20231214	-26.28	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3405	-26.28	20231214	1815	38.29	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
102	20241212	120649	57	100.00	KOSDAQ		N	N	N	N	N	2520	-10	5	-0.40	283748730	113515	40.42	2530	2595	2455	3285	1775	2530	2499.54	0.81	0	8300	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	432	37.61	1.27	12	0.66	67.00	1989.00	3405	20231214	-25.99	1815	20240805	38.84	3270	-22.94	20240208	1815	38.84	20240805	3405	-25.99	20231214	1815	38.84	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
103	20241212	110700	57	100.00	KOSDAQ		N	N	N	N	N	2485	-45	5	-1.78	240516340	96169	34.24	2530	2595	2455	3285	1775	2530	2500.84	0.81	0	6805	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	426	37.09	1.25	12	0.56	67.00	1989.00	3405	20231214	-27.02	1815	20240805	36.91	3270	-24.01	20240208	1815	36.91	20240805	3405	-27.02	20231214	1815	36.91	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
104	20241212	100658	57	100.00	KOSDAQ		N	N	N	N	N	2490	-40	5	-1.58	170897165	68090	24.24	2530	2595	2465	3285	1775	2530	2509.74	0.81	0	-425	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	427	37.16	1.25	12	0.40	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3405	-26.87	20231214	1815	37.19	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
105	20241212	090705	57	100.00	KOSDAQ		N	N	N	N	N	2530	0	3	0.00	65524135	25905	9.22	2530	2595	2490	3285	1775	2530	2529.39	0.81	0	-1113	2636	2582	2476	2422	2316	2610	2450	86	755	500	1610	5	1	17150000	434	37.76	1.27	12	0.15	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3405	-25.70	20231214	1815	39.39	20240805	1.26	N	089150	500	85 억	139135	N	N	N	N
106	20241211	160657	57	100.00	KOSDAQ		N	N	N	N	N	2530	165	2	6.98	693979385	279330	343.85	2395	2530	2370	3070	1660	2365	2484.57	0.36	0	77726	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	434	37.76	1.27	12	1.63	67.00	1989.00	3405	20231214	-25.70	1815	20240805	39.39	3270	-22.63	20240208	1815	39.39	20240805	3405	-25.70	20231214	1815	39.39	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
107	20241211	150552	57	100.00	KOSDAQ		N	N	N	N	N	2510	145	2	6.13	645423640	260049	320.11	2395	2520	2370	3070	1660	2365	2482.06	0.36	0	69326	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	430	37.46	1.26	12	1.52	67.00	1989.00	3405	20231214	-26.28	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3405	-26.28	20231214	1815	38.29	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
108	20241211	140704	57	100.00	KOSDAQ		N	N	N	N	N	2515	150	2	6.34	600725000	242239	298.19	2395	2520	2370	3070	1660	2365	2480.02	0.36	0	63759	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	431	37.54	1.26	12	1.41	67.00	1989.00	3405	20231214	-26.14	1815	20240805	38.57	3270	-23.09	20240208	1815	38.57	20240805	3405	-26.14	20231214	1815	38.57	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
109	20241211	130705	57	100.00	KOSDAQ		N	N	N	N	N	2495	130	2	5.50	557083935	224814	276.74	2395	2520	2370	3070	1660	2365	2478.12	0.36	0	54776	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	428	37.24	1.25	12	1.31	67.00	1989.00	3405	20231214	-26.73	1815	20240805	37.47	3270	-23.70	20240208	1815	37.47	20240805	3405	-26.73	20231214	1815	37.47	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
110	20241211	120706	57	100.00	KOSDAQ		N	N	N	N	N	2480	115	2	4.86	513313000	207281	255.16	2395	2520	2370	3070	1660	2365	2476.57	0.36	0	51065	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	425	37.01	1.25	12	1.21	67.00	1989.00	3405	20231214	-27.17	1815	20240805	36.64	3270	-24.16	20240208	1815	36.64	20240805	3405	-27.17	20231214	1815	36.64	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
111	20241211	110703	57	100.00	KOSDAQ		N	N	N	N	N	2510	145	2	6.13	412564020	166684	205.18	2395	2520	2370	3070	1660	2365	2475.32	0.36	0	40067	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	430	37.46	1.26	12	0.97	67.00	1989.00	3405	20231214	-26.28	1815	20240805	38.29	3270	-23.24	20240208	1815	38.29	20240805	3405	-26.28	20231214	1815	38.29	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
112	20241211	100705	57	100.00	KOSDAQ		N	N	N	N	N	2490	125	2	5.29	296004670	119891	147.58	2395	2495	2370	3070	1660	2365	2469.20	0.36	0	31110	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	427	37.16	1.25	12	0.70	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3405	-26.87	20231214	1815	37.19	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
113	20241211	090708	57	100.00	KOSDAQ		N	N	N	N	N	2395	30	2	1.27	26520310	10881	13.39	2395	2480	2370	3070	1660	2365	2439.27	0.36	0	-2217	2468	2416	2313	2261	2158	2442	2287	86	705	500	1510	5	1	17150000	411	35.75	1.20	12	0.06	67.00	1989.00	3405	20231214	-29.66	1815	20240805	31.96	3270	-26.76	20240208	1815	31.96	20240805	3405	-29.66	20231214	1815	31.96	20240805	1.35	N	089150	500	85 억	60983	N	N	N	N
114	20241210	160659	57	100.00	KOSDAQ		N	N	N	N	N	2365	140	2	6.29	187315190	80817	62.28	2210	2365	2210	2890	1560	2225	2317.74	0.21	0	25950	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	406	35.30	1.19	12	0.47	67.00	1989.00	3405	20231214	-30.54	1815	20240805	30.30	3270	-27.68	20240208	1815	30.30	20240805	3405	-30.54	20231214	1815	30.30	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
115	20241210	150700	57	100.00	KOSDAQ		N	N	N	N	N	2345	120	2	5.39	181000130	78145	60.23	2210	2360	2210	2890	1560	2225	2316.21	0.21	0	25221	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	402	35.00	1.18	12	0.46	67.00	1989.00	3405	20231214	-31.13	1815	20240805	29.20	3270	-28.29	20240208	1815	29.20	20240805	3405	-31.13	20231214	1815	29.20	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
116	20241210	140700	57	100.00	KOSDAQ		N	N	N	N	N	2355	130	2	5.84	167516450	72417	55.81	2210	2355	2210	2890	1560	2225	2313.22	0.21	0	24024	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	404	35.15	1.18	12	0.42	67.00	1989.00	3405	20231214	-30.84	1815	20240805	29.75	3270	-27.98	20240208	1815	29.75	20240805	3405	-30.84	20231214	1815	29.75	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
117	20241210	130659	57	100.00	KOSDAQ		N	N	N	N	N	2350	125	2	5.62	143361475	62128	47.88	2210	2350	2210	2890	1560	2225	2307.52	0.21	0	17998	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	403	35.07	1.18	12	0.36	67.00	1989.00	3405	20231214	-30.98	1815	20240805	29.48	3270	-28.13	20240208	1815	29.48	20240805	3405	-30.98	20231214	1815	29.48	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
118	20241210	120659	57	100.00	KOSDAQ		N	N	N	N	N	2325	100	2	4.49	122832550	53371	41.13	2210	2345	2210	2890	1560	2225	2301.48	0.21	0	15352	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	399	34.70	1.17	12	0.31	67.00	1989.00	3405	20231214	-31.72	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3405	-31.72	20231214	1815	28.10	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
119	20241210	110659	57	100.00	KOSDAQ		N	N	N	N	N	2330	105	2	4.72	115686960	50310	38.77	2210	2335	2210	2890	1560	2225	2299.48	0.21	0	15587	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	400	34.78	1.17	12	0.29	67.00	1989.00	3405	20231214	-31.57	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3405	-31.57	20231214	1815	28.37	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
120	20241210	100659	57	100.00	KOSDAQ		N	N	N	N	N	2320	95	2	4.27	69508515	30445	23.46	2210	2325	2210	2890	1560	2225	2283.08	0.21	0	13608	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	398	34.63	1.17	12	0.18	67.00	1989.00	3405	20231214	-31.86	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3405	-31.86	20231214	1815	27.82	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
121	20241210	090704	57	100.00	KOSDAQ		N	N	N	N	N	2270	45	2	2.02	9654120	4330	3.34	2210	2280	2210	2890	1560	2225	2229.59	0.21	0	2034	2441	2332	2271	2162	2101	2302	2132	86	665	500	1420	5	1	17150000	389	33.88	1.14	12	0.03	67.00	1989.00	3405	20231214	-33.33	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3405	-33.33	20231214	1815	25.07	20240805	1.39	N	089150	500	85 억	35996	N	N	N	N
122	20241209	160657	57	100.00	KOSDAQ		N	N	N	N	N	2225	-170	5	-7.10	288418085	128298	79.43	2305	2380	2210	3110	1680	2395	2248.05	0.14	0	11631	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	382	33.21	1.12	12	0.75	67.00	1989.00	3405	20231214	-34.65	1815	20240805	22.59	3270	-31.96	20240208	1815	22.59	20240805	3405	-34.65	20231214	1815	22.59	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
123	20241209	150658	57	100.00	KOSDAQ		N	N	N	N	N	2230	-165	5	-6.89	270812220	120382	74.52	2305	2380	2210	3110	1680	2395	2249.61	0.14	0	14063	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	382	33.28	1.12	12	0.70	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
124	20241209	140658	57	100.00	KOSDAQ		N	N	N	N	N	2250	-145	5	-6.05	202620270	89700	55.53	2305	2380	2210	3110	1680	2395	2258.87	0.14	0	3020	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	386	33.58	1.13	12	0.52	67.00	1989.00	3405	20231214	-33.92	1815	20240805	23.97	3270	-31.19	20240208	1815	23.97	20240805	3405	-33.92	20231214	1815	23.97	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
125	20241209	130701	57	100.00	KOSDAQ		N	N	N	N	N	2230	-165	5	-6.89	193310345	85550	52.96	2305	2380	2210	3110	1680	2395	2259.62	0.14	0	2152	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	382	33.28	1.12	12	0.50	67.00	1989.00	3405	20231214	-34.51	1815	20240805	22.87	3270	-31.80	20240208	1815	22.87	20240805	3405	-34.51	20231214	1815	22.87	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
126	20241209	120657	57	100.00	KOSDAQ		N	N	N	N	N	2260	-135	5	-5.64	159426330	70452	43.61	2305	2380	2210	3110	1680	2395	2262.91	0.14	0	3849	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	388	33.73	1.14	12	0.41	67.00	1989.00	3405	20231214	-33.63	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
127	20241209	110658	57	100.00	KOSDAQ		N	N	N	N	N	2260	-135	5	-5.64	118022385	52067	32.23	2305	2380	2210	3110	1680	2395	2266.74	0.14	0	8786	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	388	33.73	1.14	12	0.30	67.00	1989.00	3405	20231214	-33.63	1815	20240805	24.52	3270	-30.89	20240208	1815	24.52	20240805	3405	-33.63	20231214	1815	24.52	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
128	20241209	100656	57	100.00	KOSDAQ		N	N	N	N	N	2285	-110	5	-4.59	85358240	37627	23.29	2305	2380	2210	3110	1680	2395	2268.54	0.14	0	7642	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	392	34.10	1.15	12	0.22	67.00	1989.00	3405	20231214	-32.89	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3405	-32.89	20231214	1815	25.90	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
129	20241209	090653	57	100.00	KOSDAQ		N	N	N	N	N	2280	-115	5	-4.80	19917085	8665	5.36	2305	2380	2250	3110	1680	2395	2298.57	0.14	0	2	2491	2442	2381	2332	2271	2412	2302	86	715	500	1530	5	1	17150000	391	34.03	1.15	12	0.05	67.00	1989.00	3405	20231214	-33.04	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3405	-33.04	20231214	1815	25.62	20240805	1.48	N	089150	500	85 억	24300	N	N	N	N
130	20241206	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-35	5	-1.44	380174515	160985	112.49	2400	2430	2320	3155	1705	2430	2361.55	0.13	0	1738	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	411	35.75	1.20	12	0.94	67.00	1989.00	3405	20231214	-29.66	1815	20240805	31.96	3270	-26.76	20240208	1815	31.96	20240805	3405	-29.66	20231214	1815	31.96	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
131	20241206	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-50	5	-2.06	363375340	153958	107.58	2400	2430	2320	3155	1705	2430	2360.22	0.13	0	4353	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	408	35.52	1.20	12	0.90	67.00	1989.00	3405	20231214	-30.10	1815	20240805	31.13	3270	-27.22	20240208	1815	31.13	20240805	3405	-30.10	20231214	1815	31.13	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
132	20241206	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-55	5	-2.26	344494955	146000	102.02	2400	2430	2320	3155	1705	2430	2359.55	0.13	0	2452	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	407	35.45	1.19	12	0.85	67.00	1989.00	3405	20231214	-30.25	1815	20240805	30.85	3270	-27.37	20240208	1815	30.85	20240805	3405	-30.25	20231214	1815	30.85	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
133	20241206	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-90	5	-3.70	302403975	128090	89.51	2400	2430	2320	3155	1705	2430	2360.87	0.13	0	-6182	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	401	34.93	1.18	12	0.75	67.00	1989.00	3405	20231214	-31.28	1815	20240805	28.93	3270	-28.44	20240208	1815	28.93	20240805	3405	-31.28	20231214	1815	28.93	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
134	20241206	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	295450905	125124	87.43	2400	2430	2320	3155	1705	2430	2361.26	0.13	0	-5574	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	406	35.37	1.19	12	0.73	67.00	1989.00	3405	20231214	-30.40	1815	20240805	30.58	3270	-27.52	20240208	1815	30.58	20240805	3405	-30.40	20231214	1815	30.58	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
135	20241206	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-95	5	-3.91	263364605	111485	77.90	2400	2430	2320	3155	1705	2430	2362.33	0.13	0	-7444	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	400	34.85	1.17	12	0.65	67.00	1989.00	3405	20231214	-31.42	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3405	-31.42	20231214	1815	28.65	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
136	20241206	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-75	5	-3.09	179792315	75787	52.96	2400	2430	2350	3155	1705	2430	2372.34	0.13	0	-7066	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	404	35.15	1.18	12	0.44	67.00	1989.00	3405	20231214	-30.84	1815	20240805	29.75	3270	-27.98	20240208	1815	29.75	20240805	3405	-30.84	20231214	1815	29.75	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
137	20241206	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-50	5	-2.06	48689870	20350	14.22	2400	2430	2365	3155	1705	2430	2392.62	0.13	0	-3683	2570	2500	2430	2360	2290	2465	2325	86	725	500	1550	5	1	17150000	408	35.52	1.20	12	0.12	67.00	1989.00	3405	20231214	-30.10	1815	20240805	31.13	3270	-27.22	20240208	1815	31.13	20240805	3405	-30.10	20231214	1815	31.13	20240805	1.51	N	089150	500	85 억	22411	N	N	N	N
138	20241205	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-60	5	-2.41	346964435	142597	63.44	2490	2500	2360	3235	1745	2490	2433.18	0.20	0	-12542	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	417	36.27	1.22	12	0.83	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
139	20241205	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-80	5	-3.21	329939040	135574	60.31	2490	2500	2360	3235	1745	2490	2433.64	0.20	0	-11484	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	413	35.97	1.21	12	0.79	67.00	1989.00	3405	20231214	-29.22	1815	20240805	32.78	3270	-26.30	20240208	1815	32.78	20240805	3405	-29.22	20231214	1815	32.78	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
140	20241205	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-50	5	-2.01	267851815	109820	48.86	2490	2500	2360	3235	1745	2490	2439.01	0.20	0	-10304	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	418	36.42	1.23	12	0.64	67.00	1989.00	3405	20231214	-28.34	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3405	-28.34	20231214	1815	34.44	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
141	20241205	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-50	5	-2.01	251269325	103028	45.84	2490	2500	2360	3235	1745	2490	2438.84	0.20	0	-9752	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	418	36.42	1.23	12	0.60	67.00	1989.00	3405	20231214	-28.34	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3405	-28.34	20231214	1815	34.44	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
142	20241205	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-25	5	-1.00	247018300	101291	45.06	2490	2500	2360	3235	1745	2490	2438.70	0.20	0	-9201	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.59	67.00	1989.00	3405	20231214	-27.61	1815	20240805	35.81	3270	-24.62	20240208	1815	35.81	20240805	3405	-27.61	20231214	1815	35.81	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
143	20241205	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-60	5	-2.41	203767655	83657	37.22	2490	2500	2360	3235	1745	2490	2435.75	0.20	0	-11304	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	417	36.27	1.22	12	0.49	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
144	20241205	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-40	5	-1.61	150515910	62009	27.59	2490	2490	2360	3235	1745	2490	2427.32	0.20	0	-10474	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	420	36.57	1.23	12	0.36	67.00	1989.00	3405	20231214	-28.05	1815	20240805	34.99	3270	-25.08	20240208	1815	34.99	20240805	3405	-28.05	20231214	1815	34.99	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
145	20241205	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-60	5	-2.41	49003740	19948	8.87	2490	2490	2430	3235	1745	2490	2456.57	0.20	0	1166	2630	2560	2435	2365	2240	2595	2400	86	745	500	1590	5	1	17150000	417	36.27	1.22	12	0.12	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.60	N	089150	500	85 억	34545	N	N	N	N
146	20241204	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	60	2	2.47	532457795	220116	75.65	2350	2505	2310	3155	1705	2430	2418.87	0.15	0	7937	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	427	37.16	1.25	12	1.28	67.00	1989.00	3405	20231214	-26.87	1815	20240805	37.19	3270	-23.85	20240208	1815	37.19	20240805	3405	-26.87	20231214	1815	37.19	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
147	20241204	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	50	2	2.06	480189495	199053	68.41	2350	2505	2310	3155	1705	2430	2412.37	0.15	0	7431	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	425	37.01	1.25	12	1.16	67.00	1989.00	3405	20231214	-27.17	1815	20240805	36.64	3270	-24.16	20240208	1815	36.64	20240805	3405	-27.17	20231214	1815	36.64	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
148	20241204	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	379194930	157992	54.30	2350	2505	2310	3155	1705	2430	2400.09	0.15	0	9582	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	417	36.27	1.22	12	0.92	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
149	20241204	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	363645565	151555	52.09	2350	2505	2310	3155	1705	2430	2399.43	0.15	0	9505	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	415	36.12	1.22	12	0.88	67.00	1989.00	3405	20231214	-28.93	1815	20240805	33.33	3270	-25.99	20240208	1815	33.33	20240805	3405	-28.93	20231214	1815	33.33	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
150	20241204	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	344685090	143656	49.37	2350	2505	2310	3155	1705	2430	2399.38	0.15	0	9070	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	412	35.90	1.21	12	0.84	67.00	1989.00	3405	20231214	-29.37	1815	20240805	32.51	3270	-26.45	20240208	1815	32.51	20240805	3405	-29.37	20231214	1815	32.51	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
151	20241204	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-40	5	-1.65	273057445	113493	39.01	2350	2505	2310	3155	1705	2430	2405.94	0.15	0	1252	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	410	35.67	1.20	12	0.66	67.00	1989.00	3405	20231214	-29.81	1815	20240805	31.68	3270	-26.91	20240208	1815	31.68	20240805	3405	-29.81	20231214	1815	31.68	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
152	20241204	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-20	5	-0.82	219977555	91398	31.41	2350	2505	2310	3155	1705	2430	2406.81	0.15	0	8757	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	413	35.97	1.21	12	0.53	67.00	1989.00	3405	20231214	-29.22	1815	20240805	32.78	3270	-26.30	20240208	1815	32.78	20240805	3405	-29.22	20231214	1815	32.78	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
153	20241204	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	65978020	27658	9.51	2350	2465	2310	3155	1705	2430	2385.49	0.15	0	3848	2600	2515	2455	2370	2310	2485	2340	86	725	500	1550	5	1	17150000	415	36.12	1.22	12	0.16	67.00	1989.00	3405	20231214	-28.93	1815	20240805	33.33	3270	-25.99	20240208	1815	33.33	20240805	3405	-28.93	20231214	1815	33.33	20240805	1.58	N	089150	500	85 억	26534	N	N	N	N
154	20241203	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	65	2	2.75	715749245	290433	184.16	2460	2540	2395	3070	1660	2365	2464.74	0.03	0	20368	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	417	36.27	1.22	12	1.69	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
155	20241203	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	75	2	3.17	669916920	271600	172.21	2460	2540	2395	3070	1660	2365	2466.56	0.03	0	15443	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	418	36.42	1.23	12	1.58	67.00	1989.00	3405	20231214	-28.34	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3405	-28.34	20231214	1815	34.44	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
156	20241203	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	105	2	4.44	585090790	237001	150.28	2460	2540	2395	3070	1660	2365	2468.73	0.03	0	11042	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	424	36.87	1.24	12	1.38	67.00	1989.00	3405	20231214	-27.46	1815	20240805	36.09	3270	-24.46	20240208	1815	36.09	20240805	3405	-27.46	20231214	1815	36.09	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
157	20241203	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	80	2	3.38	533964390	216193	137.08	2460	2540	2395	3070	1660	2365	2469.85	0.03	0	6883	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	419	36.49	1.23	12	1.26	67.00	1989.00	3405	20231214	-28.19	1815	20240805	34.71	3270	-25.23	20240208	1815	34.71	20240805	3405	-28.19	20231214	1815	34.71	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
158	20241203	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	100	2	4.23	504453150	204168	129.46	2460	2540	2395	3070	1660	2365	2470.77	0.03	0	4299	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	423	36.79	1.24	12	1.19	67.00	1989.00	3405	20231214	-27.61	1815	20240805	35.81	3270	-24.62	20240208	1815	35.81	20240805	3405	-27.61	20231214	1815	35.81	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
159	20241203	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	105	2	4.44	426062065	172465	109.36	2460	2540	2395	3070	1660	2365	2470.43	0.03	0	5519	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	424	36.87	1.24	12	1.01	67.00	1989.00	3405	20231214	-27.46	1815	20240805	36.09	3270	-24.46	20240208	1815	36.09	20240805	3405	-27.46	20231214	1815	36.09	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
160	20241203	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	120	2	5.07	395560640	160199	101.58	2460	2540	2395	3070	1660	2365	2469.18	0.03	0	5972	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	426	37.09	1.25	12	0.93	67.00	1989.00	3405	20231214	-27.02	1815	20240805	36.91	3270	-24.01	20240208	1815	36.91	20240805	3405	-27.02	20231214	1815	36.91	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
161	20241203	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	75	2	3.17	104683585	42904	27.20	2460	2460	2395	3070	1660	2365	2439.95	0.03	0	-4272	2505	2435	2400	2330	2295	2417	2312	86	705	500	1510	5	1	17150000	418	36.42	1.23	12	0.25	67.00	1989.00	3405	20231214	-28.34	1815	20240805	34.44	3270	-25.38	20240208	1815	34.44	20240805	3405	-28.34	20231214	1815	34.44	20240805	1.58	N	089150	500	85 억	5426	N	N	N	N
162	20241202	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-65	5	-2.67	351668470	145205	76.75	2430	2470	2365	3155	1705	2430	2421.88	0.04	0	-1676	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	406	35.30	1.19	12	0.85	67.00	1989.00	3405	20231214	-30.54	1815	20240805	30.30	3270	-27.68	20240208	1815	30.30	20240805	3405	-30.54	20231214	1815	30.30	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
163	20241202	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	306906545	126347	66.78	2430	2470	2400	3155	1705	2430	2429.08	0.04	0	-5211	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	412	35.82	1.21	12	0.74	67.00	1989.00	3405	20231214	-29.52	1815	20240805	32.23	3270	-26.61	20240208	1815	32.23	20240805	3405	-29.52	20231214	1815	32.23	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
164	20241202	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-15	5	-0.62	216981530	89020	47.05	2430	2470	2415	3155	1705	2430	2437.45	0.04	0	943	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	414	36.04	1.21	12	0.52	67.00	1989.00	3405	20231214	-29.07	1815	20240805	33.06	3270	-26.15	20240208	1815	33.06	20240805	3405	-29.07	20231214	1815	33.06	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
165	20241202	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	205643215	84331	44.57	2430	2470	2415	3155	1705	2430	2438.52	0.04	0	-491	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	415	36.12	1.22	12	0.49	67.00	1989.00	3405	20231214	-28.93	1815	20240805	33.33	3270	-25.99	20240208	1815	33.33	20240805	3405	-28.93	20231214	1815	33.33	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
166	20241202	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	180710615	74039	39.13	2430	2470	2420	3155	1705	2430	2440.75	0.04	0	1591	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	415	36.12	1.22	12	0.43	67.00	1989.00	3405	20231214	-28.93	1815	20240805	33.33	3270	-25.99	20240208	1815	33.33	20240805	3405	-28.93	20231214	1815	33.33	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
167	20241202	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	150262085	61519	32.52	2430	2470	2420	3155	1705	2430	2442.53	0.04	0	6905	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	417	36.27	1.22	12	0.36	67.00	1989.00	3405	20231214	-28.63	1815	20240805	33.88	3270	-25.69	20240208	1815	33.88	20240805	3405	-28.63	20231214	1815	33.88	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
168	20241202	100631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	5	2	0.21	107430760	44016	23.26	2430	2470	2420	3155	1705	2430	2440.72	0.04	0	3885	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	418	36.34	1.22	12	0.26	67.00	1989.00	3405	20231214	-28.49	1815	20240805	34.16	3270	-25.54	20240208	1815	34.16	20240805	3405	-28.49	20231214	1815	34.16	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N
169	20241202	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	25	2	1.03	32580960	13369	7.07	2430	2455	2430	3155	1705	2430	2437.05	0.04	0	5315	2550	2490	2415	2355	2280	2520	2385	86	725	500	1550	5	1	17150000	421	36.64	1.23	12	0.08	67.00	1989.00	3405	20231214	-27.90	1815	20240805	35.26	3270	-24.92	20240208	1815	35.26	20240805	3405	-27.90	20231214	1815	35.26	20240805	1.33	N	089150	500	85 억	6677	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History