KissMeData/300080/price/prices-20241201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

ened 61b7199ccb Add accumulated files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
3	20241231	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
4	20241231	141203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
5	20241231	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
6	20241231	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
7	20241231	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
8	20241231	101156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
9	20241231	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334847490	18738	47.72	17490	18390	17350	22850	12320	17600	17869.29	2.68	5642	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	147614	N	N	0	N	N
10	20241230	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	334450090	18716	47.66	17490	18390	17350	22850	12320	17600	17869.29	2.58	0	5683	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.34	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
11	20241230	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18040	440	2	2.50	324947460	18189	46.32	17490	18390	17350	22850	12320	17600	17865.05	2.58	0	5522	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.89	21.15	12	0.33	-1299.00	853.00	58200	20240123	-69.00	11100	20241115	62.52	58200	-69.00	20240123	11100	62.52	20241115	58200	-69.00	20240123	11100	62.52	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
12	20241230	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18050	450	2	2.56	298242350	16707	42.55	17490	18390	17350	22850	12320	17600	17851.34	2.58	0	4650	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.90	21.16	12	0.30	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
13	20241230	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18090	490	2	2.78	248977670	13979	35.60	17490	18390	17350	22850	12320	17600	17810.84	2.58	0	4947	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	995	-13.93	21.21	12	0.25	-1299.00	853.00	58200	20240123	-68.92	11100	20241115	62.97	58200	-68.92	20240123	11100	62.97	20241115	58200	-68.92	20240123	11100	62.97	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
14	20241230	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18040	440	2	2.50	222719720	12525	31.90	17490	18390	17350	22850	12320	17600	17782.01	2.58	0	4202	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	993	-13.89	21.15	12	0.23	-1299.00	853.00	58200	20240123	-69.00	11100	20241115	62.52	58200	-69.00	20240123	11100	62.52	20241115	58200	-69.00	20240123	11100	62.52	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
15	20241230	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	270	2	1.53	125733470	7121	18.13	17490	18390	17350	22850	12320	17600	17656.72	2.58	0	-83	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	983	-13.76	20.95	12	0.13	-1299.00	853.00	58200	20240123	-69.30	11100	20241115	60.99	58200	-69.30	20240123	11100	60.99	20241115	58200	-69.30	20240123	11100	60.99	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
16	20241230	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	90	2	0.51	109152450	6188	15.76	17490	18390	17350	22850	12320	17600	17639.37	2.58	0	-553	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	973	-13.62	20.74	12	0.11	-1299.00	853.00	58200	20240123	-69.60	11100	20241115	59.37	58200	-69.60	20240123	11100	59.37	20241115	58200	-69.60	20240123	11100	59.37	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
17	20241230	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	360	2	2.05	49410030	2816	7.17	17490	18390	17350	22850	12320	17600	17546.18	2.58	0	1260	19013	18306	17833	17126	16653	18070	16890	28	5250	500	10910	10	1	5501817	988	-13.83	21.06	12	0.05	-1299.00	853.00	58200	20240123	-69.14	11100	20241115	61.80	58200	-69.14	20240123	11100	61.80	20241115	58200	-69.14	20240123	11100	61.80	20241115	0.52	N	300080	500	27 억	141972	N	N	0	N	N
18	20241227	161153	57	100.00	KOSDAQ		N	N	N	N	N	17600	-660	5	-3.61	697527500	39175	129.87	18260	18540	17360	23700	12790	18260	17806.29	2.58	0	170	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	968	-13.55	20.63	12	0.71	-1299.00	853.00	58200	20240123	-69.76	11100	20241115	58.56	58200	-69.76	20240123	11100	58.56	20241115	58200	-69.76	20240123	11100	58.56	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
19	20241227	151152	57	100.00	KOSDAQ		N	N	N	N	N	17420	-840	5	-4.60	683433720	38371	127.20	18260	18540	17360	23700	12790	18260	17811.20	2.58	0	191	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	958	-13.41	20.42	12	0.70	-1299.00	853.00	58200	20240123	-70.07	11100	20241115	56.94	58200	-70.07	20240123	11100	56.94	20241115	58200	-70.07	20240123	11100	56.94	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
20	20241227	141155	57	100.00	KOSDAQ		N	N	N	N	N	17570	-690	5	-3.78	643037380	36066	119.56	18260	18540	17360	23700	12790	18260	17829.46	2.58	0	427	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	967	-13.53	20.60	12	0.66	-1299.00	853.00	58200	20240123	-69.81	11100	20241115	58.29	58200	-69.81	20240123	11100	58.29	20241115	58200	-69.81	20240123	11100	58.29	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
21	20241227	131152	57	100.00	KOSDAQ		N	N	N	N	N	17480	-780	5	-4.27	603695300	33817	112.11	18260	18540	17360	23700	12790	18260	17851.83	2.58	0	458	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	962	-13.46	20.49	12	0.61	-1299.00	853.00	58200	20240123	-69.97	11100	20241115	57.48	58200	-69.97	20240123	11100	57.48	20241115	58200	-69.97	20240123	11100	57.48	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
22	20241227	121154	57	100.00	KOSDAQ		N	N	N	N	N	17440	-820	5	-4.49	583512690	32663	108.28	18260	18540	17360	23700	12790	18260	17864.64	2.58	0	253	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	960	-13.43	20.45	12	0.59	-1299.00	853.00	58200	20240123	-70.03	11100	20241115	57.12	58200	-70.03	20240123	11100	57.12	20241115	58200	-70.03	20240123	11100	57.12	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
23	20241227	111153	57	100.00	KOSDAQ		N	N	N	N	N	17470	-790	5	-4.33	487545690	27169	90.07	18260	18540	17370	23700	12790	18260	17944.93	2.58	0	-622	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	961	-13.45	20.48	12	0.49	-1299.00	853.00	58200	20240123	-69.98	11100	20241115	57.39	58200	-69.98	20240123	11100	57.39	20241115	58200	-69.98	20240123	11100	57.39	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
24	20241227	101151	57	100.00	KOSDAQ		N	N	N	N	N	18210	-50	5	-0.27	270983360	14956	49.58	18260	18540	17820	23700	12790	18260	18118.71	2.58	0	1500	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	1002	-14.02	21.35	12	0.27	-1299.00	853.00	58200	20240123	-68.71	11100	20241115	64.05	58200	-68.71	20240123	11100	64.05	20241115	58200	-68.71	20240123	11100	64.05	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
25	20241227	091156	57	100.00	KOSDAQ		N	N	N	N	N	18490	230	2	1.26	48450580	2644	8.77	18260	18540	18220	23700	12790	18260	18324.73	2.58	0	-208	19160	18710	18310	17860	17460	18510	17660	28	5440	500	11320	10	1	5501817	1017	-14.23	21.68	12	0.05	-1299.00	853.00	58200	20240123	-68.23	11100	20241115	66.58	58200	-68.23	20240123	11100	66.58	20241115	58200	-68.23	20240123	11100	66.58	20241115	0.53	N	300080	500	27 억	141802	N	N	0	N	N
26	20241226	161147	57	100.00	KOSDAQ		N	N	N	N	N	18260	20	2	0.11	549910730	30012	59.74	18330	18760	17910	23700	12770	18240	18322.53	2.62	0	-2254	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1005	-14.06	21.41	12	0.55	-1299.00	853.00	58200	20240123	-68.63	11100	20241115	64.50	58200	-68.63	20240123	11100	64.50	20241115	58200	-68.63	20240123	11100	64.50	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
27	20241226	151144	57	100.00	KOSDAQ		N	N	N	N	N	18310	70	2	0.38	518431020	28291	56.32	18330	18760	17910	23700	12770	18240	18324.95	2.62	0	-1877	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1007	-14.10	21.47	12	0.51	-1299.00	853.00	58200	20240123	-68.54	11100	20241115	64.95	58200	-68.54	20240123	11100	64.95	20241115	58200	-68.54	20240123	11100	64.95	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
28	20241226	141143	57	100.00	KOSDAQ		N	N	N	N	N	18410	170	2	0.93	480506680	26219	52.19	18330	18760	17910	23700	12770	18240	18326.66	2.62	0	-1913	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1013	-14.17	21.58	12	0.48	-1299.00	853.00	58200	20240123	-68.37	11100	20241115	65.86	58200	-68.37	20240123	11100	65.86	20241115	58200	-68.37	20240123	11100	65.86	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
29	20241226	131144	57	100.00	KOSDAQ		N	N	N	N	N	18260	20	2	0.11	446601570	24374	48.52	18330	18760	17910	23700	12770	18240	18322.87	2.62	0	-1531	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1005	-14.06	21.41	12	0.44	-1299.00	853.00	58200	20240123	-68.63	11100	20241115	64.50	58200	-68.63	20240123	11100	64.50	20241115	58200	-68.63	20240123	11100	64.50	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
30	20241226	121141	57	100.00	KOSDAQ		N	N	N	N	N	18400	160	2	0.88	420839820	22968	45.72	18330	18760	17910	23700	12770	18240	18322.88	2.62	0	-1355	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1012	-14.16	21.57	12	0.42	-1299.00	853.00	58200	20240123	-68.38	11100	20241115	65.77	58200	-68.38	20240123	11100	65.77	20241115	58200	-68.38	20240123	11100	65.77	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
31	20241226	111140	57	100.00	KOSDAQ		N	N	N	N	N	18250	10	2	0.05	401514650	21910	43.62	18330	18760	17910	23700	12770	18240	18325.63	2.62	0	-1635	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1004	-14.05	21.40	12	0.40	-1299.00	853.00	58200	20240123	-68.64	11100	20241115	64.41	58200	-68.64	20240123	11100	64.41	20241115	58200	-68.64	20240123	11100	64.41	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
32	20241226	101144	57	100.00	KOSDAQ		N	N	N	N	N	18200	-40	5	-0.22	142294670	7877	15.68	18330	18350	17910	23700	12770	18240	18064.58	2.62	0	501	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	1001	-14.01	21.34	12	0.14	-1299.00	853.00	58200	20240123	-68.73	11100	20241115	63.96	58200	-68.73	20240123	11100	63.96	20241115	58200	-68.73	20240123	11100	63.96	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
33	20241226	091145	57	100.00	KOSDAQ		N	N	N	N	N	18000	-240	5	-1.32	11310420	622	1.24	18330	18330	18000	23700	12770	18240	18183.95	2.62	0	-29	19286	18762	18336	17812	17386	18550	17600	28	5460	500	11300	10	1	5501817	990	-13.86	21.10	12	0.01	-1299.00	853.00	58200	20240123	-69.07	11100	20241115	62.16	58200	-69.07	20240123	11100	62.16	20241115	58200	-69.07	20240123	11100	62.16	20241115	0.52	N	300080	500	27 억	144052	N	N	0	N	N
34	20241224	161142	57	100.00	KOSDAQ		N	N	N	N	N	18240	-560	5	-2.98	911737120	49839	121.42	18800	18860	17910	24400	13160	18800	18293.65	2.55	0	3275	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	1004	-14.04	21.38	12	0.91	-1299.00	853.00	58200	20240123	-68.66	11100	20241115	64.32	58200	-68.66	20240123	11100	64.32	20241115	58200	-68.66	20240123	11100	64.32	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
35	20241224	151142	57	100.00	KOSDAQ		N	N	N	N	N	18290	-510	5	-2.71	848747520	46391	113.02	18800	18860	17910	24400	13160	18800	18295.52	2.55	0	2587	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	1006	-14.08	21.44	12	0.84	-1299.00	853.00	58200	20240123	-68.57	11100	20241115	64.77	58200	-68.57	20240123	11100	64.77	20241115	58200	-68.57	20240123	11100	64.77	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
36	20241224	141139	57	100.00	KOSDAQ		N	N	N	N	N	18230	-570	5	-3.03	755625270	41308	100.63	18800	18860	17910	24400	13160	18800	18292.47	2.55	0	2356	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	1003	-14.03	21.37	12	0.75	-1299.00	853.00	58200	20240123	-68.68	11100	20241115	64.23	58200	-68.68	20240123	11100	64.23	20241115	58200	-68.68	20240123	11100	64.23	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
37	20241224	131140	57	100.00	KOSDAQ		N	N	N	N	N	18010	-790	5	-4.20	714365090	39038	95.10	18800	18860	17910	24400	13160	18800	18299.22	2.55	0	2119	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	991	-13.86	21.11	12	0.71	-1299.00	853.00	58200	20240123	-69.05	11100	20241115	62.25	58200	-69.05	20240123	11100	62.25	20241115	58200	-69.05	20240123	11100	62.25	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
38	20241224	121142	57	100.00	KOSDAQ		N	N	N	N	N	18080	-720	5	-3.83	678945470	37078	90.33	18800	18860	17910	24400	13160	18800	18311.28	2.55	0	2410	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	995	-13.92	21.20	12	0.67	-1299.00	853.00	58200	20240123	-68.93	11100	20241115	62.88	58200	-68.93	20240123	11100	62.88	20241115	58200	-68.93	20240123	11100	62.88	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
39	20241224	111143	57	100.00	KOSDAQ		N	N	N	N	N	18010	-790	5	-4.20	621779270	33897	82.58	18800	18860	18000	24400	13160	18800	18343.19	2.55	0	1901	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	991	-13.86	21.11	12	0.62	-1299.00	853.00	58200	20240123	-69.05	11100	20241115	62.25	58200	-69.05	20240123	11100	62.25	20241115	58200	-69.05	20240123	11100	62.25	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
40	20241224	101140	57	100.00	KOSDAQ		N	N	N	N	N	18050	-750	5	-3.99	504949270	27427	66.82	18800	18860	18050	24400	13160	18800	18410.66	2.55	0	1364	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	993	-13.90	21.16	12	0.50	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
41	20241224	091147	57	100.00	KOSDAQ		N	N	N	N	N	18480	-320	5	-1.70	126991500	6844	16.67	18800	18860	18480	24400	13160	18800	18555.16	2.55	0	1337	19560	19180	18770	18390	17980	18975	18185	28	5600	500	11650	10	1	5501817	1017	-14.23	21.66	12	0.12	-1299.00	853.00	58200	20240123	-68.25	11100	20241115	66.49	58200	-68.25	20240123	11100	66.49	20241115	58200	-68.25	20240123	11100	66.49	20241115	0.53	N	300080	500	27 억	140559	N	N	0	N	N
42	20241223	161132	57	100.00	KOSDAQ		N	N	N	N	N	18800	-150	5	-0.79	765104010	40577	94.24	18950	19150	18360	24600	13270	18950	18855.63	2.66	0	-5982	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1034	-14.47	22.04	12	0.74	-1299.00	853.00	58200	20240123	-67.70	11100	20241115	69.37	58200	-67.70	20240123	11100	69.37	20241115	58200	-67.70	20240123	11100	69.37	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
43	20241223	151137	57	100.00	KOSDAQ		N	N	N	N	N	18820	-130	5	-0.69	707907380	37531	87.17	18950	19150	18360	24600	13270	18950	18861.94	2.66	0	-5480	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1035	-14.49	22.06	12	0.68	-1299.00	853.00	58200	20240123	-67.66	11100	20241115	69.55	58200	-67.66	20240123	11100	69.55	20241115	58200	-67.66	20240123	11100	69.55	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
44	20241223	141132	57	100.00	KOSDAQ		N	N	N	N	N	19130	180	2	0.95	531367300	28194	65.48	18950	19130	18360	24600	13270	18950	18846.82	2.66	0	914	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1052	-14.73	22.43	12	0.51	-1299.00	853.00	58200	20240123	-67.13	11100	20241115	72.34	58200	-67.13	20240123	11100	72.34	20241115	58200	-67.13	20240123	11100	72.34	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
45	20241223	131133	57	100.00	KOSDAQ		N	N	N	N	N	19000	50	2	0.26	477479240	25368	58.92	18950	19120	18360	24600	13270	18950	18822.11	2.66	0	-635	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1045	-14.63	22.27	12	0.46	-1299.00	853.00	58200	20240123	-67.35	11100	20241115	71.17	58200	-67.35	20240123	11100	71.17	20241115	58200	-67.35	20240123	11100	71.17	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
46	20241223	121135	57	100.00	KOSDAQ		N	N	N	N	N	18960	10	2	0.05	460058570	24453	56.79	18950	19120	18360	24600	13270	18950	18813.99	2.66	0	-661	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1043	-14.60	22.23	12	0.44	-1299.00	853.00	58200	20240123	-67.42	11100	20241115	70.81	58200	-67.42	20240123	11100	70.81	20241115	58200	-67.42	20240123	11100	70.81	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
47	20241223	111131	57	100.00	KOSDAQ		N	N	N	N	N	19020	70	2	0.37	435932330	23183	53.85	18950	19120	18360	24600	13270	18950	18803.97	2.66	0	-548	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1046	-14.64	22.30	12	0.42	-1299.00	853.00	58200	20240123	-67.32	11100	20241115	71.35	58200	-67.32	20240123	11100	71.35	20241115	58200	-67.32	20240123	11100	71.35	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
48	20241223	101125	57	100.00	KOSDAQ		N	N	N	N	N	18950	0	3	0.00	330405490	17607	40.89	18950	19120	18360	24600	13270	18950	18765.58	2.66	0	-981	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1043	-14.59	22.22	12	0.32	-1299.00	853.00	58200	20240123	-67.44	11100	20241115	70.72	58200	-67.44	20240123	11100	70.72	20241115	58200	-67.44	20240123	11100	70.72	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
49	20241223	091131	57	100.00	KOSDAQ		N	N	N	N	N	18810	-140	5	-0.74	64494510	3426	7.96	18950	19030	18690	24600	13270	18950	18825.02	2.66	0	565	19830	19390	18990	18550	18150	19190	18350	28	5650	500	11740	10	1	5501817	1035	-14.48	22.05	12	0.06	-1299.00	853.00	58200	20240123	-67.68	11100	20241115	69.46	58200	-67.68	20240123	11100	69.46	20241115	58200	-67.68	20240123	11100	69.46	20241115	0.60	N	300080	500	27 억	146582	N	N	0	N	N
50	20241220	161126	57	100.00	KOSDAQ		N	N	N	N	N	18950	-470	5	-2.42	805473920	42743	69.89	19430	19430	18590	25200	13600	19420	18843.90	2.72	0	-2952	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1043	-14.59	22.22	12	0.78	-1299.00	853.00	58200	20240123	-67.44	11100	20241115	70.72	58200	-67.44	20240123	11100	70.72	20241115	58200	-67.44	20240123	11100	70.72	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
51	20241220	151129	57	100.00	KOSDAQ		N	N	N	N	N	18880	-540	5	-2.78	741302350	39356	64.36	19430	19430	18590	25200	13600	19420	18835.82	2.72	0	-3905	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1039	-14.53	22.13	12	0.72	-1299.00	853.00	58200	20240123	-67.56	11100	20241115	70.09	58200	-67.56	20240123	11100	70.09	20241115	58200	-67.56	20240123	11100	70.09	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
52	20241220	141127	57	100.00	KOSDAQ		N	N	N	N	N	19000	-420	5	-2.16	693357980	36823	60.21	19430	19430	18590	25200	13600	19420	18829.48	2.72	0	-3437	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1045	-14.63	22.27	12	0.67	-1299.00	853.00	58200	20240123	-67.35	11100	20241115	71.17	58200	-67.35	20240123	11100	71.17	20241115	58200	-67.35	20240123	11100	71.17	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
53	20241220	131125	57	100.00	KOSDAQ		N	N	N	N	N	18830	-590	5	-3.04	618372340	32840	53.70	19430	19430	18590	25200	13600	19420	18829.85	2.72	0	-4742	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1036	-14.50	22.08	12	0.60	-1299.00	853.00	58200	20240123	-67.65	11100	20241115	69.64	58200	-67.65	20240123	11100	69.64	20241115	58200	-67.65	20240123	11100	69.64	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
54	20241220	121125	57	100.00	KOSDAQ		N	N	N	N	N	19060	-360	5	-1.85	544451660	28959	47.35	19430	19430	18590	25200	13600	19420	18800.78	2.72	0	-4817	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1049	-14.67	22.34	12	0.53	-1299.00	853.00	58200	20240123	-67.25	11100	20241115	71.71	58200	-67.25	20240123	11100	71.71	20241115	58200	-67.25	20240123	11100	71.71	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
55	20241220	111125	57	100.00	KOSDAQ		N	N	N	N	N	18820	-600	5	-3.09	534246340	28423	46.48	19430	19430	18590	25200	13600	19420	18796.27	2.72	0	-4682	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1035	-14.49	22.06	12	0.52	-1299.00	853.00	58200	20240123	-67.66	11100	20241115	69.55	58200	-67.66	20240123	11100	69.55	20241115	58200	-67.66	20240123	11100	69.55	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
56	20241220	101125	57	100.00	KOSDAQ		N	N	N	N	N	18900	-520	5	-2.68	438383750	23348	38.18	19430	19430	18590	25200	13600	19420	18776.07	2.72	0	-5241	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1040	-14.55	22.16	12	0.42	-1299.00	853.00	58200	20240123	-67.53	11100	20241115	70.27	58200	-67.53	20240123	11100	70.27	20241115	58200	-67.53	20240123	11100	70.27	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
57	20241220	091127	57	100.00	KOSDAQ		N	N	N	N	N	18650	-770	5	-3.96	166574860	8823	14.43	19430	19430	18610	25200	13600	19420	18879.62	2.72	0	-1873	20240	19830	19430	19020	18620	19630	18820	28	5780	500	12040	10	1	5501817	1026	-14.36	21.86	12	0.16	-1299.00	853.00	58200	20240123	-67.96	11100	20241115	68.02	58200	-67.96	20240123	11100	68.02	20241115	58200	-67.96	20240123	11100	68.02	20241115	0.64	N	300080	500	27 억	149528	N	N	0	N	N
58	20241219	161122	57	100.00	KOSDAQ		N	N	N	N	N	19420	-570	5	-2.85	1189966790	61090	52.74	19500	19840	19030	25950	14000	19990	19479.11	2.49	0	12691	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1068	-14.95	22.77	12	1.11	-1299.00	853.00	58200	20240123	-66.63	11100	20241115	74.95	58200	-66.63	20240123	11100	74.95	20241115	58200	-66.63	20240123	11100	74.95	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
59	20241219	151121	57	100.00	KOSDAQ		N	N	N	N	N	19430	-560	5	-2.80	1153023030	59187	51.10	19500	19840	19030	25950	14000	19990	19481.02	2.49	0	13059	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1069	-14.96	22.78	12	1.08	-1299.00	853.00	58200	20240123	-66.62	11100	20241115	75.05	58200	-66.62	20240123	11100	75.05	20241115	58200	-66.62	20240123	11100	75.05	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
60	20241219	141123	57	100.00	KOSDAQ		N	N	N	N	N	19640	-350	5	-1.75	990558110	50786	43.85	19500	19840	19030	25950	14000	19990	19504.55	2.49	0	11596	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1081	-15.12	23.02	12	0.92	-1299.00	853.00	58200	20240123	-66.25	11100	20241115	76.94	58200	-66.25	20240123	11100	76.94	20241115	58200	-66.25	20240123	11100	76.94	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
61	20241219	131121	57	100.00	KOSDAQ		N	N	N	N	N	19640	-350	5	-1.75	890409950	45671	39.43	19500	19840	19030	25950	14000	19990	19496.18	2.49	0	12517	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1081	-15.12	23.02	12	0.83	-1299.00	853.00	58200	20240123	-66.25	11100	20241115	76.94	58200	-66.25	20240123	11100	76.94	20241115	58200	-66.25	20240123	11100	76.94	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
62	20241219	121124	57	100.00	KOSDAQ		N	N	N	N	N	19670	-320	5	-1.60	806642170	41376	35.72	19500	19840	19030	25950	14000	19990	19495.41	2.49	0	11307	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1082	-15.14	23.06	12	0.75	-1299.00	853.00	58200	20240123	-66.20	11100	20241115	77.21	58200	-66.20	20240123	11100	77.21	20241115	58200	-66.20	20240123	11100	77.21	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
63	20241219	111120	57	100.00	KOSDAQ		N	N	N	N	N	19190	-800	5	-4.00	676052150	34607	29.88	19500	19840	19030	25950	14000	19990	19535.13	2.49	0	8268	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1056	-14.77	22.50	12	0.63	-1299.00	853.00	58200	20240123	-67.03	11100	20241115	72.88	58200	-67.03	20240123	11100	72.88	20241115	58200	-67.03	20240123	11100	72.88	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
64	20241219	101113	57	100.00	KOSDAQ		N	N	N	N	N	19600	-390	5	-1.95	433620650	22123	19.10	19500	19840	19030	25950	14000	19990	19600.45	2.49	0	9034	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1078	-15.09	22.98	12	0.40	-1299.00	853.00	58200	20240123	-66.32	11100	20241115	76.58	58200	-66.32	20240123	11100	76.58	20241115	58200	-66.32	20240123	11100	76.58	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
65	20241219	091124	57	100.00	KOSDAQ		N	N	N	N	N	19630	-360	5	-1.80	137145750	7056	6.09	19500	19770	19030	25950	14000	19990	19436.76	2.49	0	2949	21843	20916	20373	19446	18903	20645	19175	28	5960	500	12390	10	1	5501817	1080	-15.11	23.01	12	0.13	-1299.00	853.00	58200	20240123	-66.27	11100	20241115	76.85	58200	-66.27	20240123	11100	76.85	20241115	58200	-66.27	20240123	11100	76.85	20241115	0.66	N	300080	500	27 억	136757	N	N	0	N	N
66	20241218	161117	57	100.00	KOSDAQ		N	N	N	N	N	19990	-1460	5	-6.81	2323328930	115348	84.67	21050	21300	19830	27850	15050	21450	20141.51	2.58	0	-4873	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	10	1	5501817	1100	-15.39	23.43	12	2.10	-1299.00	853.00	58200	20240123	-65.65	11100	20241115	80.09	58200	-65.65	20240123	11100	80.09	20241115	58200	-65.65	20240123	11100	80.09	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
67	20241218	151122	57	100.00	KOSDAQ		N	N	N	N	N	19860	-1590	5	-7.41	2188662580	108628	79.73	21050	21300	19830	27850	15050	21450	20147.80	2.58	0	-5386	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	10	1	5501817	1093	-15.29	23.28	12	1.97	-1299.00	853.00	58200	20240123	-65.88	11100	20241115	78.92	58200	-65.88	20240123	11100	78.92	20241115	58200	-65.88	20240123	11100	78.92	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
68	20241218	141120	57	100.00	KOSDAQ		N	N	N	N	N	20100	-1350	5	-6.29	1996167990	98978	72.65	21050	21300	19830	27850	15050	21450	20167.33	2.58	0	-1187	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	50	1	5501817	1106	-15.47	23.56	12	1.80	-1299.00	853.00	58200	20240123	-65.46	11100	20241115	81.08	58200	-65.46	20240123	11100	81.08	20241115	58200	-65.46	20240123	11100	81.08	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
69	20241218	131121	57	100.00	KOSDAQ		N	N	N	N	N	19840	-1610	5	-7.51	1888775130	93602	68.71	21050	21300	19830	27850	15050	21450	20178.30	2.58	0	-785	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	10	1	5501817	1092	-15.27	23.26	12	1.70	-1299.00	853.00	58200	20240123	-65.91	11100	20241115	78.74	58200	-65.91	20240123	11100	78.74	20241115	58200	-65.91	20240123	11100	78.74	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
70	20241218	121113	57	100.00	KOSDAQ		N	N	N	N	N	19970	-1480	5	-6.90	1443197390	71232	52.29	21050	21300	19900	27850	15050	21450	20259.92	2.58	0	3471	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	10	1	5501817	1099	-15.37	23.41	12	1.29	-1299.00	853.00	58200	20240123	-65.69	11100	20241115	79.91	58200	-65.69	20240123	11100	79.91	20241115	58200	-65.69	20240123	11100	79.91	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
71	20241218	111117	57	100.00	KOSDAQ		N	N	N	N	N	20100	-1350	5	-6.29	1198437300	59023	43.32	21050	21300	19900	27850	15050	21450	20303.88	2.58	0	6586	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	50	1	5501817	1106	-15.47	23.56	12	1.07	-1299.00	853.00	58200	20240123	-65.46	11100	20241115	81.08	58200	-65.46	20240123	11100	81.08	20241115	58200	-65.46	20240123	11100	81.08	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
72	20241218	101120	57	100.00	KOSDAQ		N	N	N	N	N	20300	-1150	5	-5.36	974642850	47904	35.16	21050	21300	19900	27850	15050	21450	20344.92	2.58	0	7394	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	50	1	5501817	1117	-15.63	23.80	12	0.87	-1299.00	853.00	58200	20240123	-65.12	11100	20241115	82.88	58200	-65.12	20240123	11100	82.88	20241115	58200	-65.12	20240123	11100	82.88	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
73	20241218	091124	57	100.00	KOSDAQ		N	N	N	N	N	20800	-650	5	-3.03	157729500	7526	5.52	21050	21300	20800	27850	15050	21450	20955.58	2.58	0	-519	22950	22200	21300	20550	19650	22575	20925	28	6400	500	13290	50	1	5501817	1144	-16.01	24.38	12	0.14	-1299.00	853.00	58200	20240123	-64.26	11100	20241115	87.39	58200	-64.26	20240123	11100	87.39	20241115	58200	-64.26	20240123	11100	87.39	20241115	0.61	N	300080	500	27 억	141677	N	N	0	N	N
74	20241217	161115	57	100.00	KOSDAQ		N	N	N	N	N	21450	750	2	3.62	2888409850	135456	93.53	20700	22050	20400	26900	14500	20700	21323.28	2.63	0	-3144	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1180	-16.51	25.15	12	2.46	-1299.00	853.00	58200	20240123	-63.14	11100	20241115	93.24	58200	-63.14	20240123	11100	93.24	20241115	58200	-63.14	20240123	11100	93.24	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
75	20241217	151119	57	100.00	KOSDAQ		N	N	N	N	N	21250	550	2	2.66	2700803900	126688	87.48	20700	22050	20400	26900	14500	20700	21318.55	2.63	0	-2048	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1169	-16.36	24.91	12	2.30	-1299.00	853.00	58200	20240123	-63.49	11100	20241115	91.44	58200	-63.49	20240123	11100	91.44	20241115	58200	-63.49	20240123	11100	91.44	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
76	20241217	141110	57	100.00	KOSDAQ		N	N	N	N	N	21300	600	2	2.90	2528275900	118567	81.87	20700	22050	20400	26900	14500	20700	21323.61	2.63	0	851	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1172	-16.40	24.97	12	2.16	-1299.00	853.00	58200	20240123	-63.40	11100	20241115	91.89	58200	-63.40	20240123	11100	91.89	20241115	58200	-63.40	20240123	11100	91.89	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
77	20241217	131106	57	100.00	KOSDAQ		N	N	N	N	N	21500	800	2	3.86	2265966450	106254	73.37	20700	22050	20400	26900	14500	20700	21325.94	2.63	0	-579	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1183	-16.55	25.21	12	1.93	-1299.00	853.00	58200	20240123	-63.06	11100	20241115	93.69	58200	-63.06	20240123	11100	93.69	20241115	58200	-63.06	20240123	11100	93.69	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
78	20241217	121039	57	100.00	KOSDAQ		N	N	N	N	N	20900	200	2	0.97	2008480700	94201	65.04	20700	22050	20400	26900	14500	20700	21321.22	2.63	0	-522	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1150	-16.09	24.50	12	1.71	-1299.00	853.00	58200	20240123	-64.09	11100	20241115	88.29	58200	-64.09	20240123	11100	88.29	20241115	58200	-64.09	20240123	11100	88.29	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
79	20241217	111054	57	100.00	KOSDAQ		N	N	N	N	N	20850	150	2	0.72	1866304150	87419	60.36	20700	22050	20400	26900	14500	20700	21348.95	2.63	0	-12	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1147	-16.05	24.44	12	1.59	-1299.00	853.00	58200	20240123	-64.18	11100	20241115	87.84	58200	-64.18	20240123	11100	87.84	20241115	58200	-64.18	20240123	11100	87.84	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
80	20241217	101100	57	100.00	KOSDAQ		N	N	N	N	N	21500	800	2	3.86	1538097700	71842	49.61	20700	22050	20400	26900	14500	20700	21409.45	2.63	0	1154	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1183	-16.55	25.21	12	1.31	-1299.00	853.00	58200	20240123	-63.06	11100	20241115	93.69	58200	-63.06	20240123	11100	93.69	20241115	58200	-63.06	20240123	11100	93.69	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
81	20241217	091117	57	100.00	KOSDAQ		N	N	N	N	N	21850	1150	2	5.56	456164650	21453	14.81	20700	21900	20400	26900	14500	20700	21263.44	2.63	0	4020	22366	21532	20966	20132	19566	21250	19850	28	6200	500	12830	50	1	5501817	1202	-16.82	25.62	12	0.39	-1299.00	853.00	58200	20240123	-62.46	11100	20241115	96.85	58200	-62.46	20240123	11100	96.85	20241115	58200	-62.46	20240123	11100	96.85	20241115	0.50	N	300080	500	27 억	144772	N	N	0	N	N
82	20241216	161107	57	100.00	KOSDAQ		N	N	N	N	N	20700	300	2	1.47	3023389550	144361	48.92	21350	21800	20400	26500	14300	20400	20944.00	2.88	0	-13957	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1139	-15.94	24.27	12	2.62	-1299.00	853.00	58200	20240123	-64.43	11100	20241115	86.49	58200	-64.43	20240123	11100	86.49	20241115	58200	-64.43	20240123	11100	86.49	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
83	20241216	151117	57	100.00	KOSDAQ		N	N	N	N	N	20550	150	2	0.74	2922525600	139495	47.27	21350	21800	20400	26500	14300	20400	20950.78	2.88	0	-12287	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1131	-15.82	24.09	12	2.54	-1299.00	853.00	58200	20240123	-64.69	11100	20241115	85.14	58200	-64.69	20240123	11100	85.14	20241115	58200	-64.69	20240123	11100	85.14	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
84	20241216	141115	57	100.00	KOSDAQ		N	N	N	N	N	20600	200	2	0.98	2716145300	129422	43.86	21350	21800	20400	26500	14300	20400	20986.77	2.88	0	-10314	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1133	-15.86	24.15	12	2.35	-1299.00	853.00	58200	20240123	-64.60	11100	20241115	85.59	58200	-64.60	20240123	11100	85.59	20241115	58200	-64.60	20240123	11100	85.59	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
85	20241216	131117	57	100.00	KOSDAQ		N	N	N	N	N	20550	150	2	0.74	2604225250	123983	42.01	21350	21800	20400	26500	14300	20400	21004.73	2.88	0	-9456	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1131	-15.82	24.09	12	2.25	-1299.00	853.00	58200	20240123	-64.69	11100	20241115	85.14	58200	-64.69	20240123	11100	85.14	20241115	58200	-64.69	20240123	11100	85.14	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
86	20241216	121115	57	100.00	KOSDAQ		N	N	N	N	N	20750	350	2	1.72	2466738300	117328	39.76	21350	21800	20400	26500	14300	20400	21024.33	2.88	0	-5938	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1142	-15.97	24.33	12	2.13	-1299.00	853.00	58200	20240123	-64.35	11100	20241115	86.94	58200	-64.35	20240123	11100	86.94	20241115	58200	-64.35	20240123	11100	86.94	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
87	20241216	111115	57	100.00	KOSDAQ		N	N	N	N	N	20950	550	2	2.70	2297859450	109210	37.01	21350	21800	20400	26500	14300	20400	21040.78	2.88	0	-6710	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1153	-16.13	24.56	12	1.98	-1299.00	853.00	58200	20240123	-64.00	11100	20241115	88.74	58200	-64.00	20240123	11100	88.74	20241115	58200	-64.00	20240123	11100	88.74	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
88	20241216	101116	57	100.00	KOSDAQ		N	N	N	N	N	21200	800	2	3.92	1868773000	88857	30.11	21350	21800	20400	26500	14300	20400	21031.29	2.88	0	-9488	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1166	-16.32	24.85	12	1.62	-1299.00	853.00	58200	20240123	-63.57	11100	20241115	90.99	58200	-63.57	20240123	11100	90.99	20241115	58200	-63.57	20240123	11100	90.99	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
89	20241216	091116	57	100.00	KOSDAQ		N	N	N	N	N	20500	100	2	0.49	558439050	26829	9.09	21350	21350	20400	26500	14300	20400	20814.86	2.88	0	-7737	22380	21390	20410	19420	18440	21885	19915	28	6100	500	12640	50	1	5501817	1128	-15.78	24.03	12	0.49	-1299.00	853.00	58200	20240123	-64.78	11100	20241115	84.68	58200	-64.78	20240123	11100	84.68	20241115	58200	-64.78	20240123	11100	84.68	20241115	0.47	N	300080	500	27 억	158667	N	N	0	N	N
90	20241213	161107	57	100.00	KOSDAQ		N	N	N	N	N	20400	540	2	2.72	6029045770	292831	169.76	19610	21400	19430	25800	13910	19860	20588.86	2.82	0	-37720	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1122	-15.70	23.92	12	5.32	-1299.00	853.00	58200	20240123	-64.95	11100	20241115	83.78	58200	-64.95	20240123	11100	83.78	20241115	58200	-64.95	20240123	11100	83.78	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
91	20241213	151113	57	100.00	KOSDAQ		N	N	N	N	N	20350	490	2	2.47	5880308070	285534	165.53	19610	21400	19430	25800	13910	19860	20594.10	2.82	0	-37318	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1120	-15.67	23.86	12	5.19	-1299.00	853.00	58200	20240123	-65.03	11100	20241115	83.33	58200	-65.03	20240123	11100	83.33	20241115	58200	-65.03	20240123	11100	83.33	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
92	20241213	141113	57	100.00	KOSDAQ		N	N	N	N	N	20200	340	2	1.71	5391018220	261580	151.64	19610	21400	19430	25800	13910	19860	20609.47	2.82	0	-31745	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1111	-15.55	23.68	12	4.75	-1299.00	853.00	58200	20240123	-65.29	11100	20241115	81.98	58200	-65.29	20240123	11100	81.98	20241115	58200	-65.29	20240123	11100	81.98	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
93	20241213	131114	57	100.00	KOSDAQ		N	N	N	N	N	20000	140	2	0.70	4926716400	238601	138.32	19610	21400	19430	25800	13910	19860	20648.38	2.82	0	-27887	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1100	-15.40	23.45	12	4.34	-1299.00	853.00	58200	20240123	-65.64	11100	20241115	80.18	58200	-65.64	20240123	11100	80.18	20241115	58200	-65.64	20240123	11100	80.18	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
94	20241213	121113	57	100.00	KOSDAQ		N	N	N	N	N	20000	140	2	0.70	4446639860	214682	124.45	19610	21400	19430	25800	13910	19860	20712.73	2.82	0	-16169	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1100	-15.40	23.45	12	3.90	-1299.00	853.00	58200	20240123	-65.64	11100	20241115	80.18	58200	-65.64	20240123	11100	80.18	20241115	58200	-65.64	20240123	11100	80.18	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
95	20241213	111112	57	100.00	KOSDAQ		N	N	N	N	N	20350	490	2	2.47	3939164460	189513	109.86	19610	21400	19430	25800	13910	19860	20785.78	2.82	0	-8848	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1120	-15.67	23.86	12	3.44	-1299.00	853.00	58200	20240123	-65.03	11100	20241115	83.33	58200	-65.03	20240123	11100	83.33	20241115	58200	-65.03	20240123	11100	83.33	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
96	20241213	101104	57	100.00	KOSDAQ		N	N	N	N	N	21050	1190	2	5.99	3097214860	148843	86.29	19610	21400	19430	25800	13910	19860	20808.67	2.82	0	-3163	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1158	-16.20	24.68	12	2.71	-1299.00	853.00	58200	20240123	-63.83	11100	20241115	89.64	58200	-63.83	20240123	11100	89.64	20241115	58200	-63.83	20240123	11100	89.64	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
97	20241213	091108	57	100.00	KOSDAQ		N	N	N	N	N	21150	1290	2	6.50	889029710	43624	25.29	19610	21200	19430	25800	13910	19860	20379.50	2.82	0	5884	20613	20236	19493	19116	18373	20425	19305	28	5940	500	12310	50	1	5501817	1164	-16.28	24.79	12	0.79	-1299.00	853.00	58200	20240123	-63.66	11100	20241115	90.54	58200	-63.66	20240123	11100	90.54	20241115	58200	-63.66	20240123	11100	90.54	20241115	0.34	N	300080	500	27 억	155418	N	N	72	N	N
98	20241212	161112	57	100.00	KOSDAQ		N	N	N	N	N	19860	60	2	0.30	3298006330	169796	36.41	19850	19870	18750	25700	13860	19800	19420.79	3.40	0	-32132	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1093	-15.29	23.28	12	3.09	-1299.00	853.00	58200	20240123	-65.88	11100	20241115	78.92	58200	-65.88	20240123	11100	78.92	20241115	58200	-65.88	20240123	11100	78.92	20241115	0.34	N	300080	500	27 억	187173	N	N	72	N	N
99	20241212	151106	57	100.00	KOSDAQ		N	N	N	N	N	19840	40	2	0.20	2973385670	153426	32.90	19850	19860	18750	25700	13860	19800	19377.74	3.40	0	-25168	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1092	-15.27	23.26	12	2.79	-1299.00	853.00	58200	20240123	-65.91	11100	20241115	78.74	58200	-65.91	20240123	11100	78.74	20241115	58200	-65.91	20240123	11100	78.74	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
100	20241212	141103	57	100.00	KOSDAQ		N	N	N	N	N	19120	-680	5	-3.43	2473547700	127918	27.43	19850	19860	18750	25700	13860	19800	19334.07	3.40	0	-16824	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1052	-14.72	22.42	12	2.33	-1299.00	853.00	58200	20240123	-67.15	11100	20241115	72.25	58200	-67.15	20240123	11100	72.25	20241115	58200	-67.15	20240123	11100	72.25	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
101	20241212	131051	57	100.00	KOSDAQ		N	N	N	N	N	19170	-630	5	-3.18	2315213110	119684	25.66	19850	19860	18750	25700	13860	19800	19341.32	3.40	0	-15057	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1055	-14.76	22.47	12	2.18	-1299.00	853.00	58200	20240123	-67.06	11100	20241115	72.70	58200	-67.06	20240123	11100	72.70	20241115	58200	-67.06	20240123	11100	72.70	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
102	20241212	121046	57	100.00	KOSDAQ		N	N	N	N	N	18810	-990	5	-5.00	2129036360	109903	23.57	19850	19860	18750	25700	13860	19800	19368.83	3.40	0	-15787	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1035	-14.48	22.05	12	2.00	-1299.00	853.00	58200	20240123	-67.68	11100	20241115	69.46	58200	-67.68	20240123	11100	69.46	20241115	58200	-67.68	20240123	11100	69.46	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
103	20241212	111058	57	100.00	KOSDAQ		N	N	N	N	N	19090	-710	5	-3.59	1724019220	88514	18.98	19850	19860	19030	25700	13860	19800	19474.43	3.40	0	-14681	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1050	-14.70	22.38	12	1.61	-1299.00	853.00	58200	20240123	-67.20	11100	20241115	71.98	58200	-67.20	20240123	11100	71.98	20241115	58200	-67.20	20240123	11100	71.98	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
104	20241212	101055	57	100.00	KOSDAQ		N	N	N	N	N	19180	-620	5	-3.13	1354319520	69269	14.85	19850	19860	19180	25700	13860	19800	19548.70	3.40	0	-14816	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1055	-14.77	22.49	12	1.26	-1299.00	853.00	58200	20240123	-67.04	11100	20241115	72.79	58200	-67.04	20240123	11100	72.79	20241115	58200	-67.04	20240123	11100	72.79	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
105	20241212	091105	57	100.00	KOSDAQ		N	N	N	N	N	19510	-290	5	-1.46	539530570	27478	5.89	19850	19860	19330	25700	13860	19800	19630.07	3.40	0	-7320	22826	21312	19136	17622	15446	22070	18380	28	5900	500	12270	10	1	5501817	1073	-15.02	22.87	12	0.50	-1299.00	853.00	58200	20240123	-66.48	11100	20241115	75.77	58200	-66.48	20240123	11100	75.77	20241115	58200	-66.48	20240123	11100	75.77	20241115	0.34	N	300080	500	27 억	187173	N	N	22	N	N
106	20241211	161058	57	100.00	KOSDAQ		N	N	N	N	N	19800	2860	2	16.88	9050765720	463691	962.39	17050	20650	16960	22000	11860	16940	19518.34	3.49	0	-4785	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1089	-15.24	23.21	12	8.43	-1299.00	853.00	58200	20240123	-65.98	11100	20241115	78.38	58200	-65.98	20240123	11100	78.38	20241115	58200	-65.98	20240123	11100	78.38	20241115	0.36	N	300080	500	27 억	192091	N	N	22	N	N
107	20241211	151030	57	100.00	KOSDAQ		N	N	N	N	N	19700	2760	2	16.29	8539124280	437828	908.72	17050	20650	16960	22000	11860	16940	19503.38	3.49	0	-4160	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1084	-15.17	23.09	12	7.96	-1299.00	853.00	58200	20240123	-66.15	11100	20241115	77.48	58200	-66.15	20240123	11100	77.48	20241115	58200	-66.15	20240123	11100	77.48	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
108	20241211	141106	57	100.00	KOSDAQ		N	N	N	N	N	19990	3050	2	18.00	7166940930	369117	766.10	17050	20650	16960	22000	11860	16940	19416.45	3.49	0	-7918	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1100	-15.39	23.43	12	6.71	-1299.00	853.00	58200	20240123	-65.65	11100	20241115	80.09	58200	-65.65	20240123	11100	80.09	20241115	58200	-65.65	20240123	11100	80.09	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
109	20241211	131107	57	100.00	KOSDAQ		N	N	N	N	N	19470	2530	2	14.94	5620066670	291940	605.92	17050	20650	16960	22000	11860	16940	19250.76	3.49	0	-27997	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1071	-14.99	22.83	12	5.31	-1299.00	853.00	58200	20240123	-66.55	11100	20241115	75.41	58200	-66.55	20240123	11100	75.41	20241115	58200	-66.55	20240123	11100	75.41	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
110	20241211	121109	57	100.00	KOSDAQ		N	N	N	N	N	18450	1510	2	8.91	1265688570	70063	145.42	17050	18530	16960	22000	11860	16940	18065.01	3.49	0	2765	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1015	-14.20	21.63	12	1.27	-1299.00	853.00	58200	20240123	-68.30	11100	20241115	66.22	58200	-68.30	20240123	11100	66.22	20241115	58200	-68.30	20240123	11100	66.22	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
111	20241211	111104	57	100.00	KOSDAQ		N	N	N	N	N	18050	1110	2	6.55	916759140	51056	105.97	17050	18380	16960	22000	11860	16940	17955.95	3.49	0	-2117	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	993	-13.90	21.16	12	0.93	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
112	20241211	101105	57	100.00	KOSDAQ		N	N	N	N	N	18180	1240	2	7.32	686716580	38287	79.46	17050	18380	16960	22000	11860	16940	17936.02	3.49	0	-156	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	1000	-14.00	21.31	12	0.70	-1299.00	853.00	58200	20240123	-68.76	11100	20241115	63.78	58200	-68.76	20240123	11100	63.78	20241115	58200	-68.76	20240123	11100	63.78	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
113	20241211	091111	57	100.00	KOSDAQ		N	N	N	N	N	17770	830	2	4.90	186356360	10580	21.96	17050	17960	16960	22000	11860	16940	17614.02	3.49	0	952	17966	17452	16586	16072	15206	17710	16330	28	5060	500	10500	10	1	5501817	978	-13.68	20.83	12	0.19	-1299.00	853.00	58200	20240123	-69.47	11100	20241115	60.09	58200	-69.47	20240123	11100	60.09	20241115	58200	-69.47	20240123	11100	60.09	20241115	0.36	N	300080	500	27 억	192091	N	N	1	N	N
114	20241210	161055	57	100.00	KOSDAQ		N	N	N	N	N	16940	1240	2	7.90	802009980	47897	66.25	15720	17100	15720	20400	10990	15700	16744.27	3.33	0	9257	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	932	-13.04	19.86	12	0.87	-1299.00	853.00	58200	20240123	-70.89	11100	20241115	52.61	58200	-70.89	20240123	11100	52.61	20241115	58200	-70.89	20240123	11100	52.61	20241115	0.29	N	300080	500	27 억	182972	N	N	1	N	N
115	20241210	151058	57	100.00	KOSDAQ		N	N	N	N	N	16840	1140	2	7.26	789017560	47130	65.18	15720	17100	15720	20400	10990	15700	16741.30	3.33	0	9179	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	927	-12.96	19.74	12	0.86	-1299.00	853.00	58200	20240123	-71.07	11100	20241115	51.71	58200	-71.07	20240123	11100	51.71	20241115	58200	-71.07	20240123	11100	51.71	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
116	20241210	141058	57	100.00	KOSDAQ		N	N	N	N	N	16970	1270	2	8.09	687924720	41170	56.94	15720	17020	15720	20400	10990	15700	16709.37	3.33	0	7354	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	934	-13.06	19.89	12	0.75	-1299.00	853.00	58200	20240123	-70.84	11100	20241115	52.88	58200	-70.84	20240123	11100	52.88	20241115	58200	-70.84	20240123	11100	52.88	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
117	20241210	131059	57	100.00	KOSDAQ		N	N	N	N	N	16660	960	2	6.11	536123340	32186	44.52	15720	16900	15720	20400	10990	15700	16657.04	3.33	0	3208	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	917	-12.83	19.53	12	0.59	-1299.00	853.00	58200	20240123	-71.37	11100	20241115	50.09	58200	-71.37	20240123	11100	50.09	20241115	58200	-71.37	20240123	11100	50.09	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
118	20241210	121057	57	100.00	KOSDAQ		N	N	N	N	N	16390	690	2	4.39	500567250	30044	41.55	15720	16900	15720	20400	10990	15700	16661.14	3.33	0	3858	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	902	-12.62	19.21	12	0.55	-1299.00	853.00	58200	20240123	-71.84	11100	20241115	47.66	58200	-71.84	20240123	11100	47.66	20241115	58200	-71.84	20240123	11100	47.66	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
119	20241210	111057	57	100.00	KOSDAQ		N	N	N	N	N	16800	1100	2	7.01	448513180	26927	37.24	15720	16900	15720	20400	10990	15700	16656.63	3.33	0	5188	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	924	-12.93	19.70	12	0.49	-1299.00	853.00	58200	20240123	-71.13	11100	20241115	51.35	58200	-71.13	20240123	11100	51.35	20241115	58200	-71.13	20240123	11100	51.35	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
120	20241210	101058	57	100.00	KOSDAQ		N	N	N	N	N	16750	1050	2	6.69	372118140	22362	30.93	15720	16900	15720	20400	10990	15700	16640.65	3.33	0	4703	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	922	-12.89	19.64	12	0.41	-1299.00	853.00	58200	20240123	-71.22	11100	20241115	50.90	58200	-71.22	20240123	11100	50.90	20241115	58200	-71.22	20240123	11100	50.90	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
121	20241210	091105	57	100.00	KOSDAQ		N	N	N	N	N	16370	670	2	4.27	83318170	5088	7.04	15720	16700	15720	20400	10990	15700	16375.43	3.33	0	1703	17220	16460	16080	15320	14940	16270	15130	28	4700	500	9730	10	1	5501817	901	-12.60	19.19	12	0.09	-1299.00	853.00	58200	20240123	-71.87	11100	20241115	47.48	58200	-71.87	20240123	11100	47.48	20241115	58200	-71.87	20240123	11100	47.48	20241115	0.29	N	300080	500	27 억	182972	N	N	24	N	N
122	20241209	161054	57	100.00	KOSDAQ		N	N	N	N	N	15700	-1250	5	-7.37	1148931060	72009	47.26	16840	16840	15700	22000	11870	16950	15956.10	3.13	0	11057	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	864	-12.09	18.41	12	1.31	-1299.00	853.00	58200	20240123	-73.02	11100	20241115	41.44	58200	-73.02	20240123	11100	41.44	20241115	58200	-73.02	20240123	11100	41.44	20241115	0.29	N	300080	500	27 억	172289	N	N	24	N	N
123	20241209	151056	57	100.00	KOSDAQ		N	N	N	N	N	15790	-1160	5	-6.84	1111698830	69642	45.71	16840	16840	15700	22000	11870	16950	15963.05	3.13	0	10613	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	869	-12.16	18.51	12	1.27	-1299.00	853.00	58200	20240123	-72.87	11100	20241115	42.25	58200	-72.87	20240123	11100	42.25	20241115	58200	-72.87	20240123	11100	42.25	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
124	20241209	141056	57	100.00	KOSDAQ		N	N	N	N	N	15840	-1110	5	-6.55	1026994370	64270	42.18	16840	16840	15700	22000	11870	16950	15979.37	3.13	0	8158	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	871	-12.19	18.57	12	1.17	-1299.00	853.00	58200	20240123	-72.78	11100	20241115	42.70	58200	-72.78	20240123	11100	42.70	20241115	58200	-72.78	20240123	11100	42.70	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
125	20241209	131059	57	100.00	KOSDAQ		N	N	N	N	N	15830	-1120	5	-6.61	960679710	60078	39.43	16840	16840	15700	22000	11870	16950	15990.54	3.13	0	6483	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	871	-12.19	18.56	12	1.09	-1299.00	853.00	58200	20240123	-72.80	11100	20241115	42.61	58200	-72.80	20240123	11100	42.61	20241115	58200	-72.80	20240123	11100	42.61	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
126	20241209	121055	57	100.00	KOSDAQ		N	N	N	N	N	15850	-1100	5	-6.49	880868420	55071	36.15	16840	16840	15700	22000	11870	16950	15995.14	3.13	0	6666	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	872	-12.20	18.58	12	1.00	-1299.00	853.00	58200	20240123	-72.77	11100	20241115	42.79	58200	-72.77	20240123	11100	42.79	20241115	58200	-72.77	20240123	11100	42.79	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
127	20241209	111056	57	100.00	KOSDAQ		N	N	N	N	N	15800	-1150	5	-6.78	757847660	47258	31.02	16840	16840	15700	22000	11870	16950	16036.39	3.13	0	5380	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	869	-12.16	18.52	12	0.86	-1299.00	853.00	58200	20240123	-72.85	11100	20241115	42.34	58200	-72.85	20240123	11100	42.34	20241115	58200	-72.85	20240123	11100	42.34	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
128	20241209	101053	57	100.00	KOSDAQ		N	N	N	N	N	16000	-950	5	-5.60	668173260	41592	27.30	16840	16840	15700	22000	11870	16950	16064.95	3.13	0	6184	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	880	-12.32	18.76	12	0.76	-1299.00	853.00	58200	20240123	-72.51	11100	20241115	44.14	58200	-72.51	20240123	11100	44.14	20241115	58200	-72.51	20240123	11100	44.14	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
129	20241209	091047	57	100.00	KOSDAQ		N	N	N	N	N	16090	-860	5	-5.07	276226450	16956	11.13	16840	16840	16050	22000	11870	16950	16290.78	3.13	0	1400	20863	18906	17593	15636	14323	18250	14980	28	5050	500	10500	10	1	5501817	885	-12.39	18.86	12	0.31	-1299.00	853.00	58200	20240123	-72.35	11100	20241115	44.95	58200	-72.35	20240123	11100	44.95	20241115	58200	-72.35	20240123	11100	44.95	20241115	0.29	N	300080	500	27 억	172289	N	N	373	N	N
130	20241206	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	-1920	5	-10.17	2619372530	152023	137.88	19500	19550	16280	24500	13210	18870	17229.16	3.53	0	-21871	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	933	-13.05	19.87	12	2.76	-1299.00	853.00	58200	20240123	-70.88	11100	20241115	52.70	58200	-70.88	20240123	11100	52.70	20241115	58200	-70.88	20240123	11100	52.70	20241115	0.29	N	300080	500	27 억	194055	N	N	373	N	N
131	20241206	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	-1970	5	-10.44	2561053000	148569	134.75	19500	19550	16280	24500	13210	18870	17237.03	3.53	0	-21655	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	930	-13.01	19.81	12	2.70	-1299.00	853.00	58200	20240123	-70.96	11100	20241115	52.25	58200	-70.96	20240123	11100	52.25	20241115	58200	-70.96	20240123	11100	52.25	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
132	20241206	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	-1860	5	-9.86	2404184520	139440	126.47	19500	19550	16280	24500	13210	18870	17240.53	3.53	0	-20827	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	936	-13.09	19.94	12	2.53	-1299.00	853.00	58200	20240123	-70.77	11100	20241115	53.24	58200	-70.77	20240123	11100	53.24	20241115	58200	-70.77	20240123	11100	53.24	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
133	20241206	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	-1980	5	-10.49	2288226140	132606	120.27	19500	19550	16280	24500	13210	18870	17254.60	3.53	0	-18954	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	929	-13.00	19.80	12	2.41	-1299.00	853.00	58200	20240123	-70.98	11100	20241115	52.16	58200	-70.98	20240123	11100	52.16	20241115	58200	-70.98	20240123	11100	52.16	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
134	20241206	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	-2000	5	-10.60	2070602930	119767	108.63	19500	19550	16280	24500	13210	18870	17287.26	3.53	0	-19461	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	928	-12.99	19.78	12	2.18	-1299.00	853.00	58200	20240123	-71.01	11100	20241115	51.98	58200	-71.01	20240123	11100	51.98	20241115	58200	-71.01	20240123	11100	51.98	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
135	20241206	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-2070	5	-10.97	1804460990	103948	94.28	19500	19550	16280	24500	13210	18870	17357.80	3.53	0	-15826	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	924	-12.93	19.70	12	1.89	-1299.00	853.00	58200	20240123	-71.13	11100	20241115	51.35	58200	-71.13	20240123	11100	51.35	20241115	58200	-71.13	20240123	11100	51.35	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
136	20241206	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	-2180	5	-11.55	1200491660	67441	61.17	19500	19550	16350	24500	13210	18870	17799.02	3.53	0	-9275	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	918	-12.85	19.57	12	1.23	-1299.00	853.00	58200	20240123	-71.32	11100	20241115	50.36	58200	-71.32	20240123	11100	50.36	20241115	58200	-71.32	20240123	11100	50.36	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
137	20241206	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18630	-240	5	-1.27	350142570	18526	16.80	19500	19550	18100	24500	13210	18870	18900.23	3.53	0	-9545	19990	19430	18430	17870	16870	19710	18150	28	5630	500	11690	10	1	5501817	1025	-14.34	21.84	12	0.34	-1299.00	853.00	58200	20240123	-67.99	11100	20241115	67.84	58200	-67.99	20240123	11100	67.84	20241115	58200	-67.99	20240123	11100	67.84	20241115	0.29	N	300080	500	27 억	194055	N	N	0	N	N
138	20241205	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	1000	2	5.60	2007397200	109619	112.70	17980	18990	17430	23200	12510	17870	18311.20	3.46	0	3127	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	1038	-14.53	22.12	12	1.99	-1299.00	853.00	58200	20240123	-67.58	11100	20241115	70.00	58200	-67.58	20240123	11100	70.00	20241115	58200	-67.58	20240123	11100	70.00	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
139	20241205	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	970	2	5.43	1924218870	105201	108.16	17980	18990	17430	23200	12510	17870	18291.42	3.46	0	2971	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	1037	-14.50	22.09	12	1.91	-1299.00	853.00	58200	20240123	-67.63	11100	20241115	69.73	58200	-67.63	20240123	11100	69.73	20241115	58200	-67.63	20240123	11100	69.73	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
140	20241205	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18510	640	2	3.58	1314402970	72610	74.65	17980	18590	17430	23200	12510	17870	18102.67	3.46	0	-1924	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	1018	-14.25	21.70	12	1.32	-1299.00	853.00	58200	20240123	-68.20	11100	20241115	66.76	58200	-68.20	20240123	11100	66.76	20241115	58200	-68.20	20240123	11100	66.76	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
141	20241205	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18260	390	2	2.18	1160422440	64236	66.04	17980	18590	17430	23200	12510	17870	18065.40	3.46	0	-3485	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	1005	-14.06	21.41	12	1.17	-1299.00	853.00	58200	20240123	-68.63	11100	20241115	64.50	58200	-68.63	20240123	11100	64.50	20241115	58200	-68.63	20240123	11100	64.50	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
142	20241205	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	350	2	1.96	742731450	41556	42.72	17980	18310	17430	23200	12510	17870	17873.04	3.46	0	3085	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	1002	-14.03	21.36	12	0.76	-1299.00	853.00	58200	20240123	-68.69	11100	20241115	64.14	58200	-68.69	20240123	11100	64.14	20241115	58200	-68.69	20240123	11100	64.14	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
143	20241205	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	0	3	0.00	490847570	27628	28.40	17980	18100	17430	23200	12510	17870	17765.80	3.46	0	-2591	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	983	-13.76	20.95	12	0.50	-1299.00	853.00	58200	20240123	-69.30	11100	20241115	60.99	58200	-69.30	20240123	11100	60.99	20241115	58200	-69.30	20240123	11100	60.99	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
144	20241205	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17460	-410	5	-2.29	367860910	20733	21.32	17980	18100	17450	23200	12510	17870	17741.93	3.46	0	-3697	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	961	-13.44	20.47	12	0.38	-1299.00	853.00	58200	20240123	-70.00	11100	20241115	57.30	58200	-70.00	20240123	11100	57.30	20241115	58200	-70.00	20240123	11100	57.30	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
145	20241205	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17890	20	2	0.11	112272680	6256	6.43	17980	18100	17750	23200	12510	17870	17948.10	3.46	0	-1645	19223	18546	17973	17296	16723	18260	17010	28	5330	500	11070	10	1	5501817	984	-13.77	20.97	12	0.11	-1299.00	853.00	58200	20240123	-69.26	11100	20241115	61.17	58200	-69.26	20240123	11100	61.17	20241115	58200	-69.26	20240123	11100	61.17	20241115	0.34	N	300080	500	27 억	190439	N	N	18	N	N
146	20241204	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	-830	5	-4.44	1729213590	96490	54.39	18120	18650	17400	24300	13090	18700	17921.27	3.30	0	8392	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	983	-13.76	20.95	12	1.75	-1299.00	853.00	58200	20240123	-69.30	11100	20241115	60.99	58200	-69.30	20240123	11100	60.99	20241115	58200	-69.30	20240123	11100	60.99	20241115	0.37	N	300080	500	27 억	181606	N	N	18	N	N
147	20241204	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17630	-1070	5	-5.72	1672590920	93314	52.60	18120	18650	17400	24300	13090	18700	17924.32	3.30	0	9337	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	970	-13.57	20.67	12	1.70	-1299.00	853.00	58200	20240123	-69.71	11100	20241115	58.83	58200	-69.71	20240123	11100	58.83	20241115	58200	-69.71	20240123	11100	58.83	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
148	20241204	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17540	-1160	5	-6.20	1540695750	85798	48.36	18120	18650	17460	24300	13090	18700	17957.24	3.30	0	6648	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	965	-13.50	20.56	12	1.56	-1299.00	853.00	58200	20240123	-69.86	11100	20241115	58.02	58200	-69.86	20240123	11100	58.02	20241115	58200	-69.86	20240123	11100	58.02	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
149	20241204	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17800	-900	5	-4.81	1330042410	73793	41.59	18120	18650	17570	24300	13090	18700	18023.96	3.30	0	8204	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	979	-13.70	20.87	12	1.34	-1299.00	853.00	58200	20240123	-69.42	11100	20241115	60.36	58200	-69.42	20240123	11100	60.36	20241115	58200	-69.42	20240123	11100	60.36	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
150	20241204	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17750	-950	5	-5.08	1191857840	66017	37.21	18120	18650	17570	24300	13090	18700	18053.79	3.30	0	6486	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	977	-13.66	20.81	12	1.20	-1299.00	853.00	58200	20240123	-69.50	11100	20241115	59.91	58200	-69.50	20240123	11100	59.91	20241115	58200	-69.50	20240123	11100	59.91	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
151	20241204	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17630	-1070	5	-5.72	1064897670	58832	33.16	18120	18650	17620	24300	13090	18700	18100.64	3.30	0	4898	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	970	-13.57	20.67	12	1.07	-1299.00	853.00	58200	20240123	-69.71	11100	20241115	58.83	58200	-69.71	20240123	11100	58.83	20241115	58200	-69.71	20240123	11100	58.83	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
152	20241204	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18050	-650	5	-3.48	754626880	41413	23.34	18120	18650	17820	24300	13090	18700	18221.97	3.30	0	7039	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	993	-13.90	21.16	12	0.75	-1299.00	853.00	58200	20240123	-68.99	11100	20241115	62.61	58200	-68.99	20240123	11100	62.61	20241115	58200	-68.99	20240123	11100	62.61	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
153	20241204	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18530	-170	5	-0.91	275836520	15145	8.54	18120	18630	17820	24300	13090	18700	18213.01	3.30	0	3995	20426	19562	18796	17932	17166	19180	17550	28	5600	500	11590	10	1	5501817	1019	-14.26	21.72	12	0.28	-1299.00	853.00	58200	20240123	-68.16	11100	20241115	66.94	58200	-68.16	20240123	11100	66.94	20241115	58200	-68.16	20240123	11100	66.94	20241115	0.37	N	300080	500	27 억	181606	N	N	25	N	N
154	20241203	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	-650	5	-3.36	3278964230	176990	126.77	19370	19660	18030	25150	13550	19350	18525.95	2.75	0	30514	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1029	-14.40	21.92	12	3.22	-1299.00	853.00	58200	20240123	-67.87	11100	20241115	68.47	58200	-67.87	20240123	11100	68.47	20241115	58200	-67.87	20240123	11100	68.47	20241115	0.40	N	300080	500	27 억	151043	N	N	25	N	N
155	20241203	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	-810	5	-4.19	3194751190	172480	123.54	19370	19660	18030	25150	13550	19350	18522.43	2.75	0	31800	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1020	-14.27	21.74	12	3.13	-1299.00	853.00	58200	20240123	-68.14	11100	20241115	67.03	58200	-68.14	20240123	11100	67.03	20241115	58200	-68.14	20240123	11100	67.03	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
156	20241203	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	-810	5	-4.19	2965004950	160106	114.67	19370	19660	18030	25150	13550	19350	18519.00	2.75	0	29582	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1020	-14.27	21.74	12	2.91	-1299.00	853.00	58200	20240123	-68.14	11100	20241115	67.03	58200	-68.14	20240123	11100	67.03	20241115	58200	-68.14	20240123	11100	67.03	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
157	20241203	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-950	5	-4.91	2843546110	153517	109.95	19370	19660	18030	25150	13550	19350	18522.67	2.75	0	26833	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1012	-14.16	21.57	12	2.79	-1299.00	853.00	58200	20240123	-68.38	11100	20241115	65.77	58200	-68.38	20240123	11100	65.77	20241115	58200	-68.38	20240123	11100	65.77	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
158	20241203	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-910	5	-4.70	2573363520	138854	99.45	19370	19660	18030	25150	13550	19350	18532.86	2.75	0	27073	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1015	-14.20	21.62	12	2.52	-1299.00	853.00	58200	20240123	-68.32	11100	20241115	66.13	58200	-68.32	20240123	11100	66.13	20241115	58200	-68.32	20240123	11100	66.13	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
159	20241203	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18270	-1080	5	-5.58	2346236660	126460	90.57	19370	19660	18030	25150	13550	19350	18553.18	2.75	0	24267	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1005	-14.06	21.42	12	2.30	-1299.00	853.00	58200	20240123	-68.61	11100	20241115	64.59	58200	-68.61	20240123	11100	64.59	20241115	58200	-68.61	20240123	11100	64.59	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
160	20241203	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	-770	5	-3.98	1598175200	85483	61.23	19370	19660	18420	25150	13550	19350	18695.81	2.75	0	28100	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1022	-14.30	21.78	12	1.55	-1299.00	853.00	58200	20240123	-68.08	11100	20241115	67.39	58200	-68.08	20240123	11100	67.39	20241115	58200	-68.08	20240123	11100	67.39	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
161	20241203	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-150	5	-0.78	91744010	4751	3.40	19370	19660	19100	25150	13550	19350	19310.45	2.75	0	-626	21596	20472	19676	18552	17756	21035	19115	28	5800	500	11990	10	1	5501817	1056	-14.78	22.51	12	0.09	-1299.00	853.00	58200	20240123	-67.01	11100	20241115	72.97	58200	-67.01	20240123	11100	72.97	20241115	58200	-67.01	20240123	11100	72.97	20241115	0.40	N	300080	500	27 억	151043	N	N	423	N	N
162	20241202	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-50	5	-0.26	2777490780	138913	111.30	19020	20800	18880	25200	13580	19400	19996.11	2.65	0	4939	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1065	-14.90	22.68	12	2.52	-1299.00	853.00	58200	20240123	-66.75	11100	20241115	74.32	58200	-66.75	20240123	11100	74.32	20241115	58200	-66.75	20240123	11100	74.32	20241115	0.49	N	300080	500	27 억	145899	N	N	423	N	N
163	20241202	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	-250	5	-1.29	2706510700	135238	108.36	19020	20800	18880	25200	13580	19400	20013.04	2.65	0	4970	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1054	-14.74	22.45	12	2.46	-1299.00	853.00	58200	20240123	-67.10	11100	20241115	72.52	58200	-67.10	20240123	11100	72.52	20241115	58200	-67.10	20240123	11100	72.52	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
164	20241202	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	360	2	1.86	2479398250	123535	98.98	19020	20800	18880	25200	13580	19400	20070.53	2.65	0	4432	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1087	-15.21	23.17	12	2.25	-1299.00	853.00	58200	20240123	-66.05	11100	20241115	78.02	58200	-66.05	20240123	11100	78.02	20241115	58200	-66.05	20240123	11100	78.02	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
165	20241202	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	480	2	2.47	2248676130	111969	89.71	19020	20800	18880	25200	13580	19400	20083.15	2.65	0	3547	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1094	-15.30	23.31	12	2.04	-1299.00	853.00	58200	20240123	-65.84	11100	20241115	79.10	58200	-65.84	20240123	11100	79.10	20241115	58200	-65.84	20240123	11100	79.10	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
166	20241202	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	390	2	2.01	2088943320	103866	83.22	19020	20800	18880	25200	13580	19400	20112.05	2.65	0	3502	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1089	-15.23	23.20	12	1.89	-1299.00	853.00	58200	20240123	-66.00	11100	20241115	78.29	58200	-66.00	20240123	11100	78.29	20241115	58200	-66.00	20240123	11100	78.29	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
167	20241202	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19830	430	2	2.22	2015859260	100182	80.27	19020	20800	18880	25200	13580	19400	20122.12	2.65	0	4222	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1091	-15.27	23.25	12	1.82	-1299.00	853.00	58200	20240123	-65.93	11100	20241115	78.65	58200	-65.93	20240123	11100	78.65	20241115	58200	-65.93	20240123	11100	78.65	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
168	20241202	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	480	2	2.47	1807039380	89696	71.87	19020	20800	18880	25200	13580	19400	20146.44	2.65	0	3689	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	10	1	5501817	1094	-15.30	23.31	12	1.63	-1299.00	853.00	58200	20240123	-65.84	11100	20241115	79.10	58200	-65.84	20240123	11100	79.10	20241115	58200	-65.84	20240123	11100	79.10	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N
169	20241202	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1050	2	5.41	609865900	30647	24.56	19020	20600	18880	25200	13580	19400	19900.04	2.65	0	1510	20746	20072	19426	18752	18106	19750	18430	28	5800	500	12020	50	1	5501817	1125	-15.74	23.97	12	0.56	-1299.00	853.00	58200	20240123	-64.86	11100	20241115	84.23	58200	-64.86	20240123	11100	84.23	20241115	58200	-64.86	20240123	11100	84.23	20241115	0.49	N	300080	500	27 억	145899	N	N	61	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History