KissMeData/033230/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
3	20241231	150431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
4	20241231	140430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
5	20241231	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
6	20241231	120430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
7	20241231	110429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
8	20241231	100423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
9	20241231	090431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	257140369	145390	82.19	1740	1787	1713	2270	1224	1748	1768.43	4.22	30135	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2133628	N	N	N	N
10	20241230	160428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1787	39	2	2.23	255434425	144434	81.65	1740	1787	1713	2270	1224	1748	1768.43	4.16	0	30243	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	903	-255.29	0.96	12	0.29	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	5865	-69.53	20240219	1602	11.55	20241209	6280	-71.54	20240219	1602	11.55	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
11	20241230	150431	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1780	32	2	1.83	210282130	119124	67.34	1740	1782	1713	2270	1224	1748	1765.24	4.16	0	27521	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	899	-254.29	0.95	12	0.24	-7.00	1864.00	5865	20240219	-69.65	1602	20241209	11.11	5865	-69.65	20240219	1602	11.11	20241209	6280	-71.66	20240219	1602	11.11	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
12	20241230	140429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1782	34	2	1.95	166944448	94721	53.54	1740	1782	1713	2270	1224	1748	1762.49	4.16	0	17536	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	900	-254.57	0.96	12	0.19	-7.00	1864.00	5865	20240219	-69.62	1602	20241209	11.24	5865	-69.62	20240219	1602	11.24	20241209	6280	-71.62	20240219	1602	11.24	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
13	20241230	130430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1777	29	2	1.66	129933351	73898	41.77	1740	1781	1713	2270	1224	1748	1758.28	4.16	0	14625	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	898	-253.86	0.95	12	0.15	-7.00	1864.00	5865	20240219	-69.70	1602	20241209	10.92	5865	-69.70	20240219	1602	10.92	20241209	6280	-71.70	20240219	1602	10.92	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
14	20241230	120428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1780	32	2	1.83	117855495	67083	37.92	1740	1781	1713	2270	1224	1748	1756.86	4.16	0	15032	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	899	-254.29	0.95	12	0.13	-7.00	1864.00	5865	20240219	-69.65	1602	20241209	11.11	5865	-69.65	20240219	1602	11.11	20241209	6280	-71.66	20240219	1602	11.11	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
15	20241230	110429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1767	19	2	1.09	104400352	59496	33.63	1740	1781	1713	2270	1224	1748	1754.75	4.16	0	15558	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	893	-252.43	0.95	12	0.12	-7.00	1864.00	5865	20240219	-69.87	1602	20241209	10.30	5865	-69.87	20240219	1602	10.30	20241209	6280	-71.86	20240219	1602	10.30	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
16	20241230	100429	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1779	31	2	1.77	74289624	42520	24.04	1740	1780	1713	2270	1224	1748	1747.17	4.16	0	16248	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	899	-254.14	0.95	12	0.08	-7.00	1864.00	5865	20240219	-69.67	1602	20241209	11.05	5865	-69.67	20240219	1602	11.05	20241209	6280	-71.67	20240219	1602	11.05	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
17	20241230	090430	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1734	-14	5	-0.80	17059218	9838	5.56	1740	1744	1713	2270	1224	1748	1734.01	4.16	0	-280	1803	1775	1751	1723	1699	1763	1711	253	522	500	1080	1	1	50515380	876	-247.71	0.93	12	0.02	-7.00	1864.00	5865	20240219	-70.43	1602	20241209	8.24	5865	-70.43	20240219	1602	8.24	20241209	6280	-72.39	20240219	1602	8.24	20241209	3.35	N	033230	500	252 억	2103493	N	N	N	N
18	20241227	160428	57	100.00	KOSDAQ			N	N	N	N		N	1748	-23	5	-1.30	308217910	176232	82.18	1761	1779	1727	2300	1240	1771	1748.94	4.11	0	32508	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	883	-249.71	0.94	12	0.35	-7.00	1864.00	5865	20240219	-70.20	1602	20241209	9.11	5865	-70.20	20240219	1602	9.11	20241209	6280	-72.17	20240219	1602	9.11	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
19	20241227	150427	57	100.00	KOSDAQ			N	N	N	N		N	1750	-21	5	-1.19	290485668	166095	77.45	1761	1779	1727	2300	1240	1771	1748.91	4.11	0	29843	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	884	-250.00	0.94	12	0.33	-7.00	1864.00	5865	20240219	-70.16	1602	20241209	9.24	5865	-70.16	20240219	1602	9.24	20241209	6280	-72.13	20240219	1602	9.24	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
20	20241227	140430	57	100.00	KOSDAQ			N	N	N	N		N	1739	-32	5	-1.81	259401187	148298	69.15	1761	1779	1727	2300	1240	1771	1749.19	4.11	0	21293	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	878	-248.43	0.93	12	0.29	-7.00	1864.00	5865	20240219	-70.35	1602	20241209	8.55	5865	-70.35	20240219	1602	8.55	20241209	6280	-72.31	20240219	1602	8.55	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
21	20241227	130428	57	100.00	KOSDAQ			N	N	N	N		N	1735	-36	5	-2.03	214765585	122643	57.19	1761	1779	1727	2300	1240	1771	1751.14	4.11	0	8333	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	876	-247.86	0.93	12	0.24	-7.00	1864.00	5865	20240219	-70.42	1602	20241209	8.30	5865	-70.42	20240219	1602	8.30	20241209	6280	-72.37	20240219	1602	8.30	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
22	20241227	120428	57	100.00	KOSDAQ			N	N	N	N		N	1730	-41	5	-2.32	193444512	110358	51.46	1761	1779	1730	2300	1240	1771	1752.88	4.11	0	7289	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	874	-247.14	0.93	12	0.22	-7.00	1864.00	5865	20240219	-70.50	1602	20241209	7.99	5865	-70.50	20240219	1602	7.99	20241209	6280	-72.45	20240219	1602	7.99	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
23	20241227	110427	57	100.00	KOSDAQ			N	N	N	N		N	1746	-25	5	-1.41	118751699	67494	31.47	1761	1779	1746	2300	1240	1771	1759.44	4.11	0	7135	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	882	-249.43	0.94	12	0.13	-7.00	1864.00	5865	20240219	-70.23	1602	20241209	8.99	5865	-70.23	20240219	1602	8.99	20241209	6280	-72.20	20240219	1602	8.99	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
24	20241227	100427	57	100.00	KOSDAQ			N	N	N	N		N	1772	1	2	0.06	78186609	44444	20.72	1761	1773	1748	2300	1240	1771	1759.22	4.11	0	20527	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	895	-253.14	0.95	12	0.09	-7.00	1864.00	5865	20240219	-69.79	1602	20241209	10.61	5865	-69.79	20240219	1602	10.61	20241209	6280	-71.78	20240219	1602	10.61	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
25	20241227	090429	57	100.00	KOSDAQ			N	N	N	N		N	1757	-14	5	-0.79	17395979	9878	4.61	1761	1771	1751	2300	1240	1771	1761.08	4.11	0	2010	1846	1808	1789	1751	1732	1799	1742	253	529	500	1090	1	1	50515380	888	-251.00	0.94	12	0.02	-7.00	1864.00	5865	20240219	-70.04	1602	20241209	9.68	5865	-70.04	20240219	1602	9.68	20241209	6280	-72.02	20240219	1602	9.68	20241209	3.34	N	033230	500	252 억	2074186	N	N	N	N
26	20241226	160427	57	100.00	KOSDAQ			N	N	N	N		N	1771	-46	5	-2.53	378098689	211238	168.10	1812	1827	1770	2360	1272	1817	1790.04	4.05	0	28604	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	895	-253.00	0.95	12	0.42	-7.00	1864.00	5865	20240219	-69.80	1602	20241209	10.55	5865	-69.80	20240219	1602	10.55	20241209	6280	-71.80	20240219	1602	10.55	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
27	20241226	150425	57	100.00	KOSDAQ			N	N	N	N		N	1772	-45	5	-2.48	356994537	199334	158.63	1812	1827	1770	2360	1272	1817	1790.94	4.05	0	28264	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	895	-253.14	0.95	12	0.39	-7.00	1864.00	5865	20240219	-69.79	1602	20241209	10.61	5865	-69.79	20240219	1602	10.61	20241209	6280	-71.78	20240219	1602	10.61	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
28	20241226	140424	57	100.00	KOSDAQ			N	N	N	N		N	1777	-40	5	-2.20	276807579	154135	122.66	1812	1827	1777	2360	1272	1817	1795.88	4.05	0	24116	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	898	-253.86	0.95	12	0.31	-7.00	1864.00	5865	20240219	-69.70	1602	20241209	10.92	5865	-69.70	20240219	1602	10.92	20241209	6280	-71.70	20240219	1602	10.92	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
29	20241226	130425	57	100.00	KOSDAQ			N	N	N	N		N	1790	-27	5	-1.49	228064938	126827	100.93	1812	1827	1780	2360	1272	1817	1798.24	4.05	0	20586	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	904	-255.71	0.96	12	0.25	-7.00	1864.00	5865	20240219	-69.48	1602	20241209	11.74	5865	-69.48	20240219	1602	11.74	20241209	6280	-71.50	20240219	1602	11.74	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
30	20241226	120424	57	100.00	KOSDAQ			N	N	N	N		N	1796	-21	5	-1.16	101908168	56288	44.79	1812	1827	1794	2360	1272	1817	1810.48	4.05	0	-5633	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	907	-256.57	0.96	12	0.11	-7.00	1864.00	5865	20240219	-69.38	1602	20241209	12.11	5865	-69.38	20240219	1602	12.11	20241209	6280	-71.40	20240219	1602	12.11	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
31	20241226	110425	57	100.00	KOSDAQ			N	N	N	N		N	1810	-7	5	-0.39	78553008	43319	34.47	1812	1827	1804	2360	1272	1817	1813.36	4.05	0	-2574	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	914	-258.57	0.97	12	0.09	-7.00	1864.00	5865	20240219	-69.14	1602	20241209	12.98	5865	-69.14	20240219	1602	12.98	20241209	6280	-71.18	20240219	1602	12.98	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
32	20241226	100425	57	100.00	KOSDAQ			N	N	N	N		N	1821	4	2	0.22	37597450	20690	16.46	1812	1827	1810	2360	1272	1817	1817.18	4.05	0	1097	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	920	-260.14	0.98	12	0.04	-7.00	1864.00	5865	20240219	-68.95	1602	20241209	13.67	5865	-68.95	20240219	1602	13.67	20241209	6280	-71.00	20240219	1602	13.67	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
33	20241226	090425	57	100.00	KOSDAQ			N	N	N	N		N	1826	9	2	0.50	2238132	1235	0.98	1812	1827	1812	2360	1272	1817	1812.25	4.05	0	-136	1878	1847	1826	1795	1774	1837	1785	253	543	500	1120	1	1	50515380	922	-260.86	0.98	12	0.00	-7.00	1864.00	5865	20240219	-68.87	1602	20241209	13.98	5865	-68.87	20240219	1602	13.98	20241209	6280	-70.92	20240219	1602	13.98	20241209	3.40	N	033230	500	252 억	2047478	N	N	N	N
34	20241224	160425	57	100.00	KOSDAQ			N	N	N	N		N	1817	-26	5	-1.41	229353744	125525	77.87	1843	1857	1805	2395	1291	1843	1827.20	4.06	0	-4161	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	918	-259.57	0.97	12	0.25	-7.00	1864.00	5865	20240219	-69.02	1602	20241209	13.42	5865	-69.02	20240219	1602	13.42	20241209	6280	-71.07	20240219	1602	13.42	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
35	20241224	150424	57	100.00	KOSDAQ			N	N	N	N		N	1822	-21	5	-1.14	211078812	115468	71.63	1843	1857	1805	2395	1291	1843	1828.03	4.06	0	-3510	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	920	-260.29	0.98	12	0.23	-7.00	1864.00	5865	20240219	-68.93	1602	20241209	13.73	5865	-68.93	20240219	1602	13.73	20241209	6280	-70.99	20240219	1602	13.73	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
36	20241224	140423	57	100.00	KOSDAQ			N	N	N	N		N	1830	-13	5	-0.71	166737861	91108	56.52	1843	1857	1820	2395	1291	1843	1830.11	4.06	0	-169	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	924	-261.43	0.98	12	0.18	-7.00	1864.00	5865	20240219	-68.80	1602	20241209	14.23	5865	-68.80	20240219	1602	14.23	20241209	6280	-70.86	20240219	1602	14.23	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
37	20241224	130424	57	100.00	KOSDAQ			N	N	N	N		N	1828	-15	5	-0.81	82595043	44990	27.91	1843	1857	1824	2395	1291	1843	1835.85	4.06	0	-4960	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	923	-261.14	0.98	12	0.09	-7.00	1864.00	5865	20240219	-68.83	1602	20241209	14.11	5865	-68.83	20240219	1602	14.11	20241209	6280	-70.89	20240219	1602	14.11	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
38	20241224	120423	57	100.00	KOSDAQ			N	N	N	N		N	1840	-3	5	-0.16	71254989	38795	24.07	1843	1857	1824	2395	1291	1843	1836.71	4.06	0	-5232	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	929	-262.86	0.99	12	0.08	-7.00	1864.00	5865	20240219	-68.63	1602	20241209	14.86	5865	-68.63	20240219	1602	14.86	20241209	6280	-70.70	20240219	1602	14.86	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
39	20241224	110424	57	100.00	KOSDAQ			N	N	N	N		N	1839	-4	5	-0.22	59301601	32274	20.02	1843	1857	1824	2395	1291	1843	1837.44	4.06	0	-7291	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	929	-262.71	0.99	12	0.06	-7.00	1864.00	5865	20240219	-68.64	1602	20241209	14.79	5865	-68.64	20240219	1602	14.79	20241209	6280	-70.72	20240219	1602	14.79	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
40	20241224	100425	57	100.00	KOSDAQ			N	N	N	N		N	1843	0	3	0.00	40781225	22168	13.75	1843	1857	1824	2395	1291	1843	1839.64	4.06	0	-2151	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	931	-263.29	0.99	12	0.04	-7.00	1864.00	5865	20240219	-68.58	1602	20241209	15.04	5865	-68.58	20240219	1602	15.04	20241209	6280	-70.65	20240219	1602	15.04	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
41	20241224	090425	57	100.00	KOSDAQ			N	N	N	N		N	1847	4	2	0.22	4755928	2579	1.60	1843	1847	1841	2395	1291	1843	1844.10	4.06	0	-577	1873	1858	1839	1824	1805	1865	1831	253	552	500	1140	1	1	50515380	933	-263.86	0.99	12	0.01	-7.00	1864.00	5865	20240219	-68.51	1602	20241209	15.29	5865	-68.51	20240219	1602	15.29	20241209	6280	-70.59	20240219	1602	15.29	20241209	3.34	N	033230	500	252 억	2051638	N	N	N	N
42	20241223	160421	57	100.00	KOSDAQ			N	N	N	N		N	1843	22	2	1.21	293391267	159082	65.64	1820	1854	1820	2365	1275	1821	1844.29	3.92	0	72113	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	931	-263.29	0.99	12	0.31	-7.00	1864.00	5865	20240219	-68.58	1602	20241209	15.04	5865	-68.58	20240219	1602	15.04	20241209	6280	-70.65	20240219	1602	15.04	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
43	20241223	150423	57	100.00	KOSDAQ			N	N	N	N		N	1847	26	2	1.43	278088064	150788	62.21	1820	1854	1820	2365	1275	1821	1844.25	3.92	0	64949	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	933	-263.86	0.99	12	0.30	-7.00	1864.00	5865	20240219	-68.51	1602	20241209	15.29	5865	-68.51	20240219	1602	15.29	20241209	6280	-70.59	20240219	1602	15.29	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
44	20241223	140420	57	100.00	KOSDAQ			N	N	N	N		N	1853	32	2	1.76	230724000	125169	51.64	1820	1854	1820	2365	1275	1821	1843.32	3.92	0	54940	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	936	-264.71	0.99	12	0.25	-7.00	1864.00	5865	20240219	-68.41	1602	20241209	15.67	5865	-68.41	20240219	1602	15.67	20241209	6280	-70.49	20240219	1602	15.67	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
45	20241223	130421	57	100.00	KOSDAQ			N	N	N	N		N	1845	24	2	1.32	180779206	98185	40.51	1820	1854	1820	2365	1275	1821	1841.23	3.92	0	42166	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	932	-263.57	0.99	12	0.19	-7.00	1864.00	5865	20240219	-68.54	1602	20241209	15.17	5865	-68.54	20240219	1602	15.17	20241209	6280	-70.62	20240219	1602	15.17	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
46	20241223	120422	57	100.00	KOSDAQ			N	N	N	N		N	1846	25	2	1.37	164426973	89307	36.85	1820	1854	1820	2365	1275	1821	1841.16	3.92	0	39485	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	933	-263.71	0.99	12	0.18	-7.00	1864.00	5865	20240219	-68.53	1602	20241209	15.23	5865	-68.53	20240219	1602	15.23	20241209	6280	-70.61	20240219	1602	15.23	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
47	20241223	110421	57	100.00	KOSDAQ			N	N	N	N		N	1845	24	2	1.32	126502731	68769	28.37	1820	1854	1820	2365	1275	1821	1839.55	3.92	0	28959	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	932	-263.57	0.99	12	0.14	-7.00	1864.00	5865	20240219	-68.54	1602	20241209	15.17	5865	-68.54	20240219	1602	15.17	20241209	6280	-70.62	20240219	1602	15.17	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
48	20241223	100419	57	100.00	KOSDAQ			N	N	N	N		N	1848	27	2	1.48	108727667	59149	24.40	1820	1854	1820	2365	1275	1821	1838.22	3.92	0	25946	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	934	-264.00	0.99	12	0.12	-7.00	1864.00	5865	20240219	-68.49	1602	20241209	15.36	5865	-68.49	20240219	1602	15.36	20241209	6280	-70.57	20240219	1602	15.36	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
49	20241223	090421	57	100.00	KOSDAQ			N	N	N	N		N	1840	19	2	1.04	17826737	9759	4.03	1820	1849	1820	2365	1275	1821	1826.75	3.92	0	4026	1909	1864	1842	1797	1775	1854	1787	253	544	500	1120	1	1	50515380	929	-262.86	0.99	12	0.02	-7.00	1864.00	5865	20240219	-68.63	1602	20241209	14.86	5865	-68.63	20240219	1602	14.86	20241209	6280	-70.70	20240219	1602	14.86	20241209	3.37	N	033230	500	252 억	1979987	N	N	N	N
50	20241220	160419	55	60.00	KOSDAQ			N	N	N	Y	60	N	1821	-66	5	-3.50	441206270	239991	123.44	1882	1887	1820	2450	1321	1887	1838.43	4.08	0	-80059	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	920	-260.14	0.98	12	0.48	-7.00	1864.00	5865	20240219	-68.95	1602	20241209	13.67	5865	-68.95	20240219	1602	13.67	20241209	6280	-71.00	20240219	1602	13.67	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
51	20241220	150420	55	60.00	KOSDAQ			N	N	N	Y	60	N	1820	-67	5	-3.55	409268249	222463	114.43	1882	1887	1820	2450	1321	1887	1839.71	4.08	0	-79781	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	919	-260.00	0.98	12	0.44	-7.00	1864.00	5865	20240219	-68.97	1602	20241209	13.61	5865	-68.97	20240219	1602	13.61	20241209	6280	-71.02	20240219	1602	13.61	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
52	20241220	140420	55	60.00	KOSDAQ			N	N	N	Y	60	N	1830	-57	5	-3.02	373011809	202630	104.23	1882	1887	1825	2450	1321	1887	1840.85	4.08	0	-76243	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	924	-261.43	0.98	12	0.40	-7.00	1864.00	5865	20240219	-68.80	1602	20241209	14.23	5865	-68.80	20240219	1602	14.23	20241209	6280	-70.86	20240219	1602	14.23	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
53	20241220	130418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1834	-53	5	-2.81	312055612	169335	87.10	1882	1887	1832	2450	1321	1887	1842.83	4.08	0	-75489	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	926	-262.00	0.98	12	0.34	-7.00	1864.00	5865	20240219	-68.73	1602	20241209	14.48	5865	-68.73	20240219	1602	14.48	20241209	6280	-70.80	20240219	1602	14.48	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
54	20241220	120418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1836	-51	5	-2.70	246108051	133404	68.62	1882	1887	1832	2450	1321	1887	1844.83	4.08	0	-49183	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	927	-262.29	0.98	12	0.26	-7.00	1864.00	5865	20240219	-68.70	1602	20241209	14.61	5865	-68.70	20240219	1602	14.61	20241209	6280	-70.76	20240219	1602	14.61	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
55	20241220	110418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1842	-45	5	-2.38	217517076	117842	60.61	1882	1887	1832	2450	1321	1887	1845.84	4.08	0	-49625	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	930	-263.14	0.99	12	0.23	-7.00	1864.00	5865	20240219	-68.59	1602	20241209	14.98	5865	-68.59	20240219	1602	14.98	20241209	6280	-70.67	20240219	1602	14.98	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
56	20241220	100419	55	60.00	KOSDAQ			N	N	N	Y	60	N	1845	-42	5	-2.23	118494552	64196	33.02	1882	1887	1832	2450	1321	1887	1845.82	4.08	0	-26113	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	932	-263.57	0.99	12	0.13	-7.00	1864.00	5865	20240219	-68.54	1602	20241209	15.17	5865	-68.54	20240219	1602	15.17	20241209	6280	-70.62	20240219	1602	15.17	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
57	20241220	090420	55	60.00	KOSDAQ			N	N	N	Y	60	N	1870	-17	5	-0.90	7248039	3862	1.99	1882	1887	1870	2450	1321	1887	1876.76	4.08	0	-1270	1923	1904	1880	1861	1837	1914	1871	253	563	500	1160	1	1	50515380	945	-267.14	1.00	12	0.01	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	5865	-68.12	20240219	1602	16.73	20241209	6280	-70.22	20240219	1602	16.73	20241209	3.34	N	033230	500	252 억	2060083	N	N	N	N
58	20241219	160419	55	60.00	KOSDAQ			N	N	N	Y	60	N	1887	-39	5	-2.02	364056697	193346	87.10	1872	1899	1856	2500	1349	1926	1882.92	4.03	0	22978	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	953	-269.57	1.01	12	0.38	-7.00	1864.00	5865	20240219	-67.83	1602	20241209	17.79	5865	-67.83	20240219	1602	17.79	20241209	6280	-69.95	20240219	1602	17.79	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
59	20241219	150416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1892	-34	5	-1.77	332677348	176720	79.61	1872	1899	1856	2500	1349	1926	1882.51	4.03	0	19125	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	956	-270.29	1.02	12	0.35	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	5865	-67.74	20240219	1602	18.10	20241209	6280	-69.87	20240219	1602	18.10	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
60	20241219	140418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1899	-27	5	-1.40	286510324	152282	68.60	1872	1899	1856	2500	1349	1926	1881.45	4.03	0	9572	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	959	-271.29	1.02	12	0.30	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	5865	-67.62	20240219	1602	18.54	20241209	6280	-69.76	20240219	1602	18.54	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
61	20241219	130417	55	60.00	KOSDAQ			N	N	N	Y	60	N	1889	-37	5	-1.92	260237798	138427	62.36	1872	1897	1856	2500	1349	1926	1879.96	4.03	0	3250	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	954	-269.86	1.01	12	0.27	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	5865	-67.79	20240219	1602	17.92	20241209	6280	-69.92	20240219	1602	17.92	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
62	20241219	120418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1892	-34	5	-1.77	249307078	132637	59.75	1872	1897	1856	2500	1349	1926	1879.62	4.03	0	-704	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	956	-270.29	1.02	12	0.26	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	5865	-67.74	20240219	1602	18.10	20241209	6280	-69.87	20240219	1602	18.10	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
63	20241219	110418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1879	-47	5	-2.44	173486506	92237	41.55	1872	1897	1856	2500	1349	1926	1880.88	4.03	0	-9498	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	949	-268.43	1.01	12	0.18	-7.00	1864.00	5865	20240219	-67.96	1602	20241209	17.29	5865	-67.96	20240219	1602	17.29	20241209	6280	-70.08	20240219	1602	17.29	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
64	20241219	100412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1886	-40	5	-2.08	126655767	67353	30.34	1872	1897	1856	2500	1349	1926	1880.48	4.03	0	-630	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	953	-269.43	1.01	12	0.13	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	5865	-67.84	20240219	1602	17.73	20241209	6280	-69.97	20240219	1602	17.73	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
65	20241219	090418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1886	-40	5	-2.08	56709897	30370	13.68	1872	1886	1856	2500	1349	1926	1867.30	4.03	0	1014	1968	1946	1928	1906	1888	1938	1898	253	574	500	1190	1	1	50515380	953	-269.43	1.01	12	0.06	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	5865	-67.84	20240219	1602	17.73	20241209	6280	-69.97	20240219	1602	17.73	20241209	3.37	N	033230	500	252 억	2037105	N	N	N	N
66	20241218	160416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1926	-29	5	-1.48	424773929	220821	78.54	1950	1950	1910	2540	1369	1955	1923.61	4.07	0	-17479	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	973	-275.14	1.03	12	0.44	-7.00	1864.00	5865	20240219	-67.16	1602	20241209	20.22	5865	-67.16	20240219	1602	20.22	20241209	6280	-69.33	20240219	1602	20.22	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
67	20241218	150417	55	60.00	KOSDAQ			N	N	N	Y	60	N	1925	-30	5	-1.53	375712871	195366	69.49	1950	1950	1910	2540	1369	1955	1923.12	4.07	0	-25773	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	972	-275.00	1.03	12	0.39	-7.00	1864.00	5865	20240219	-67.18	1602	20241209	20.16	5865	-67.18	20240219	1602	20.16	20241209	6280	-69.35	20240219	1602	20.16	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
68	20241218	140416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1928	-27	5	-1.38	306283943	159353	56.68	1950	1950	1910	2540	1369	1955	1922.05	4.07	0	-49821	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	974	-275.43	1.03	12	0.32	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	5865	-67.13	20240219	1602	20.35	20241209	6280	-69.30	20240219	1602	20.35	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
69	20241218	130417	55	60.00	KOSDAQ			N	N	N	Y	60	N	1912	-43	5	-2.20	280856022	146120	51.97	1950	1950	1910	2540	1369	1955	1922.09	4.07	0	-59340	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	966	-273.14	1.03	12	0.29	-7.00	1864.00	5865	20240219	-67.40	1602	20241209	19.35	5865	-67.40	20240219	1602	19.35	20241209	6280	-69.55	20240219	1602	19.35	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
70	20241218	120418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1927	-28	5	-1.43	259245039	134838	47.96	1950	1950	1910	2540	1369	1955	1922.64	4.07	0	-50449	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	973	-275.29	1.03	12	0.27	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	5865	-67.14	20240219	1602	20.29	20241209	6280	-69.32	20240219	1602	20.29	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
71	20241218	110417	55	60.00	KOSDAQ			N	N	N	Y	60	N	1915	-40	5	-2.05	229814579	119485	42.50	1950	1950	1910	2540	1369	1955	1923.38	4.07	0	-42258	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	967	-273.57	1.03	12	0.24	-7.00	1864.00	5865	20240219	-67.35	1602	20241209	19.54	5865	-67.35	20240219	1602	19.54	20241209	6280	-69.51	20240219	1602	19.54	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
72	20241218	100417	55	60.00	KOSDAQ			N	N	N	Y	60	N	1929	-26	5	-1.33	173519840	90059	32.03	1950	1950	1911	2540	1369	1955	1926.74	4.07	0	-17924	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	974	-275.57	1.03	12	0.18	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	5865	-67.11	20240219	1602	20.41	20241209	6280	-69.28	20240219	1602	20.41	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
73	20241218	090418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1949	-6	5	-0.31	6761590	3480	1.24	1950	1950	1936	2540	1369	1955	1942.99	4.07	0	-1372	1995	1974	1937	1916	1879	1985	1927	253	585	500	1210	1	1	50515380	985	-278.43	1.05	12	0.01	-7.00	1864.00	5865	20240219	-66.77	1602	20241209	21.66	5865	-66.77	20240219	1602	21.66	20241209	6280	-68.96	20240219	1602	21.66	20241209	3.44	N	033230	500	252 억	2054613	N	N	N	N
74	20241217	160415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1955	14	2	0.72	543898615	280818	67.70	1943	1958	1900	2520	1359	1941	1936.81	3.93	0	70246	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	988	-279.29	1.05	12	0.56	-7.00	1864.00	5865	20240219	-66.67	1602	20241209	22.03	5865	-66.67	20240219	1602	22.03	20241209	6280	-68.87	20240219	1602	22.03	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
75	20241217	150416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1946	5	2	0.26	505254324	261028	62.93	1943	1958	1900	2520	1359	1941	1935.63	3.93	0	59833	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	983	-278.00	1.04	12	0.52	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	5865	-66.82	20240219	1602	21.47	20241209	6280	-69.01	20240219	1602	21.47	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
76	20241217	140418	55	60.00	KOSDAQ			N	N	N	Y	60	N	1955	14	2	0.72	427818016	221288	53.35	1943	1958	1900	2520	1359	1941	1933.31	3.93	0	37263	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	988	-279.29	1.05	12	0.44	-7.00	1864.00	5865	20240219	-66.67	1602	20241209	22.03	5865	-66.67	20240219	1602	22.03	20241209	6280	-68.87	20240219	1602	22.03	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
77	20241217	130408	55	60.00	KOSDAQ			N	N	N	Y	60	N	1919	-22	5	-1.13	325520796	168592	40.64	1943	1958	1900	2520	1359	1941	1930.82	3.93	0	-6736	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	969	-274.14	1.03	12	0.33	-7.00	1864.00	5865	20240219	-67.28	1602	20241209	19.79	5865	-67.28	20240219	1602	19.79	20241209	6280	-69.44	20240219	1602	19.79	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
78	20241217	120415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1929	-12	5	-0.62	217134641	111967	26.99	1943	1958	1928	2520	1359	1941	1939.27	3.93	0	-12964	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	974	-275.57	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	5865	-67.11	20240219	1602	20.41	20241209	6280	-69.28	20240219	1602	20.41	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
79	20241217	110416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1939	-2	5	-0.10	181232982	93389	22.51	1943	1958	1931	2520	1359	1941	1940.62	3.93	0	-11961	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	979	-277.00	1.04	12	0.18	-7.00	1864.00	5865	20240219	-66.94	1602	20241209	21.04	5865	-66.94	20240219	1602	21.04	20241209	6280	-69.12	20240219	1602	21.04	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
80	20241217	100408	55	60.00	KOSDAQ			N	N	N	Y	60	N	1943	2	2	0.10	120163226	61870	14.92	1943	1958	1935	2520	1359	1941	1942.19	3.93	0	4654	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	982	-277.57	1.04	12	0.12	-7.00	1864.00	5865	20240219	-66.87	1602	20241209	21.29	5865	-66.87	20240219	1602	21.29	20241209	6280	-69.06	20240219	1602	21.29	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
81	20241217	090415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1945	4	2	0.21	26790246	13804	3.33	1943	1958	1936	2520	1359	1941	1940.76	3.93	0	-8568	1987	1963	1939	1915	1891	1976	1928	253	579	500	1200	1	1	50515380	983	-277.86	1.04	12	0.03	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	5865	-66.84	20240219	1602	21.41	20241209	6280	-69.03	20240219	1602	21.41	20241209	3.47	N	033230	500	252 억	1984627	N	N	N	N
82	20241216	160413	55	60.00	KOSDAQ			N	N	N	Y	60	N	1941	28	2	1.46	805407570	413624	130.52	1915	1963	1915	2485	1340	1913	1947.20	3.74	0	95191	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	981	-277.29	1.04	12	0.82	-7.00	1864.00	5865	20240219	-66.91	1602	20241209	21.16	5865	-66.91	20240219	1602	21.16	20241209	6280	-69.09	20240219	1602	21.16	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
83	20241216	150416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1937	24	2	1.25	766902693	393775	124.25	1915	1963	1915	2485	1340	1913	1947.57	3.74	0	89229	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	978	-276.71	1.04	12	0.78	-7.00	1864.00	5865	20240219	-66.97	1602	20241209	20.91	5865	-66.97	20240219	1602	20.91	20241209	6280	-69.16	20240219	1602	20.91	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
84	20241216	140414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1947	34	2	1.78	709300802	364085	114.88	1915	1963	1915	2485	1340	1913	1948.17	3.74	0	85851	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	984	-278.14	1.04	12	0.72	-7.00	1864.00	5865	20240219	-66.80	1602	20241209	21.54	5865	-66.80	20240219	1602	21.54	20241209	6280	-69.00	20240219	1602	21.54	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
85	20241216	130416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1946	33	2	1.73	674008085	345889	109.14	1915	1963	1915	2485	1340	1913	1948.63	3.74	0	93497	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	983	-278.00	1.04	12	0.68	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	5865	-66.82	20240219	1602	21.47	20241209	6280	-69.01	20240219	1602	21.47	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
86	20241216	120416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1946	33	2	1.73	607991063	312056	98.47	1915	1963	1915	2485	1340	1913	1948.34	3.74	0	98500	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	983	-278.00	1.04	12	0.62	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	5865	-66.82	20240219	1602	21.47	20241209	6280	-69.01	20240219	1602	21.47	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
87	20241216	110415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1943	30	2	1.57	566540827	290711	91.73	1915	1963	1915	2485	1340	1913	1948.81	3.74	0	91355	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	982	-277.57	1.04	12	0.58	-7.00	1864.00	5865	20240219	-66.87	1602	20241209	21.29	5865	-66.87	20240219	1602	21.29	20241209	6280	-69.06	20240219	1602	21.29	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
88	20241216	100416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1954	41	2	2.14	400838132	205556	64.86	1915	1963	1915	2485	1340	1913	1950.02	3.74	0	57659	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	987	-279.14	1.05	12	0.41	-7.00	1864.00	5865	20240219	-66.68	1602	20241209	21.97	5865	-66.68	20240219	1602	21.97	20241209	6280	-68.89	20240219	1602	21.97	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
89	20241216	090416	55	60.00	KOSDAQ			N	N	N	Y	60	N	1938	25	2	1.31	22309240	11571	3.65	1915	1941	1915	2485	1340	1913	1928.03	3.74	0	634	1955	1933	1904	1882	1853	1945	1894	253	572	500	1180	1	1	50515380	979	-276.86	1.04	12	0.02	-7.00	1864.00	5865	20240219	-66.96	1602	20241209	20.97	5865	-66.96	20240219	1602	20.97	20241209	6280	-69.14	20240219	1602	20.97	20241209	3.47	N	033230	500	252 억	1888874	N	N	N	N
90	20241213	160409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1913	19	2	1.00	600185167	315752	97.60	1875	1926	1875	2460	1326	1894	1900.80	3.61	0	63842	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	966	-273.29	1.03	12	0.63	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	5865	-67.38	20240219	1602	19.41	20241209	6280	-69.54	20240219	1602	19.41	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
91	20241213	150414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1915	21	2	1.11	572984067	301538	93.20	1875	1926	1875	2460	1326	1894	1900.21	3.61	0	59468	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	967	-273.57	1.03	12	0.60	-7.00	1864.00	5865	20240219	-67.35	1602	20241209	19.54	5865	-67.35	20240219	1602	19.54	20241209	6280	-69.51	20240219	1602	19.54	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
92	20241213	140415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1916	22	2	1.16	505616790	266383	82.34	1875	1925	1875	2460	1326	1894	1898.08	3.61	0	52699	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	968	-273.71	1.03	12	0.53	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	5865	-67.33	20240219	1602	19.60	20241209	6280	-69.49	20240219	1602	19.60	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
93	20241213	130415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1910	16	2	0.84	457158563	241128	74.53	1875	1914	1875	2460	1326	1894	1895.92	3.61	0	46047	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	965	-272.86	1.02	12	0.48	-7.00	1864.00	5865	20240219	-67.43	1602	20241209	19.23	5865	-67.43	20240219	1602	19.23	20241209	6280	-69.59	20240219	1602	19.23	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
94	20241213	120415	55	60.00	KOSDAQ			N	N	N	Y	60	N	1898	4	2	0.21	364185790	192416	59.48	1875	1908	1875	2460	1326	1894	1892.70	3.61	0	41577	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	959	-271.14	1.02	12	0.38	-7.00	1864.00	5865	20240219	-67.64	1602	20241209	18.48	5865	-67.64	20240219	1602	18.48	20241209	6280	-69.78	20240219	1602	18.48	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
95	20241213	110414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1889	-5	5	-0.26	302513258	159927	49.43	1875	1899	1875	2460	1326	1894	1891.57	3.61	0	29960	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	954	-269.86	1.01	12	0.32	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	5865	-67.79	20240219	1602	17.92	20241209	6280	-69.92	20240219	1602	17.92	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
96	20241213	100414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1894	0	3	0.00	190556143	100772	31.15	1875	1899	1875	2460	1326	1894	1890.96	3.61	0	17990	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	957	-270.57	1.02	12	0.20	-7.00	1864.00	5865	20240219	-67.71	1602	20241209	18.23	5865	-67.71	20240219	1602	18.23	20241209	6280	-69.84	20240219	1602	18.23	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
97	20241213	090414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1893	-1	5	-0.05	11987168	6358	1.97	1875	1895	1875	2460	1326	1894	1885.37	3.61	0	-532	1926	1909	1883	1866	1840	1897	1854	253	566	500	1170	1	1	50515380	956	-270.43	1.02	12	0.01	-7.00	1864.00	5865	20240219	-67.72	1602	20241209	18.16	5865	-67.72	20240219	1602	18.16	20241209	6280	-69.86	20240219	1602	18.16	20241209	3.57	N	033230	500	252 억	1824639	N	N	N	N
98	20241212	160419	55	60.00	KOSDAQ			N	N	N	Y	60	N	1894	25	2	1.34	600543922	319682	51.56	1899	1900	1857	2425	1309	1869	1878.57	3.52	0	41835	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	957	-270.57	1.02	12	0.63	-7.00	1864.00	5865	20240219	-67.71	1602	20241209	18.23	5865	-67.71	20240219	1602	18.23	20241209	6280	-69.84	20240219	1602	18.23	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
99	20241212	150413	55	60.00	KOSDAQ			N	N	N	Y	60	N	1884	15	2	0.80	548327275	292063	47.11	1899	1900	1857	2425	1309	1869	1877.43	3.52	0	41243	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	952	-269.14	1.01	12	0.58	-7.00	1864.00	5865	20240219	-67.88	1602	20241209	17.60	5865	-67.88	20240219	1602	17.60	20241209	6280	-70.00	20240219	1602	17.60	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
100	20241212	140412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1879	10	2	0.54	470145207	250413	40.39	1899	1900	1857	2425	1309	1869	1877.48	3.52	0	18552	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	949	-268.43	1.01	12	0.50	-7.00	1864.00	5865	20240219	-67.96	1602	20241209	17.29	5865	-67.96	20240219	1602	17.29	20241209	6280	-70.08	20240219	1602	17.29	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
101	20241212	130411	55	60.00	KOSDAQ			N	N	N	Y	60	N	1870	1	2	0.05	434490475	231437	37.33	1899	1900	1857	2425	1309	1869	1877.36	3.52	0	4451	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	945	-267.14	1.00	12	0.46	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	5865	-68.12	20240219	1602	16.73	20241209	6280	-70.22	20240219	1602	16.73	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
102	20241212	120410	55	60.00	KOSDAQ			N	N	N	Y	60	N	1857	-12	5	-0.64	390803689	208025	33.55	1899	1900	1857	2425	1309	1869	1878.64	3.52	0	7549	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	938	-265.29	1.00	12	0.41	-7.00	1864.00	5865	20240219	-68.34	1602	20241209	15.92	5865	-68.34	20240219	1602	15.92	20241209	6280	-70.43	20240219	1602	15.92	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
103	20241212	110410	55	60.00	KOSDAQ			N	N	N	Y	60	N	1885	16	2	0.86	351646946	187089	30.18	1899	1900	1863	2425	1309	1869	1879.57	3.52	0	10883	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	952	-269.29	1.01	12	0.37	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	5865	-67.86	20240219	1602	17.67	20241209	6280	-69.98	20240219	1602	17.67	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
104	20241212	100409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1879	10	2	0.54	273326027	145369	23.45	1899	1900	1865	2425	1309	1869	1880.22	3.52	0	242	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	949	-268.43	1.01	12	0.29	-7.00	1864.00	5865	20240219	-67.96	1602	20241209	17.29	5865	-67.96	20240219	1602	17.29	20241209	6280	-70.08	20240219	1602	17.29	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
105	20241212	090412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1890	21	2	1.12	28773263	15195	2.45	1899	1900	1880	2425	1309	1869	1893.60	3.52	0	-7867	1977	1923	1822	1768	1667	1950	1795	253	556	500	1150	1	1	50515380	955	-270.00	1.01	12	0.03	-7.00	1864.00	5865	20240219	-67.77	1602	20241209	17.98	5865	-67.77	20240219	1602	17.98	20241209	6280	-69.90	20240219	1602	17.98	20241209	3.81	N	033230	500	252 억	1778122	N	N	N	N
106	20241211	160409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1869	127	2	7.29	1137683435	617680	135.73	1721	1876	1721	2260	1220	1742	1841.86	3.05	0	242438	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	944	-267.00	1.00	12	1.22	-7.00	1864.00	5865	20240219	-68.13	1602	20241209	16.67	5865	-68.13	20240219	1602	16.67	20241209	6280	-70.24	20240219	1602	16.67	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
107	20241211	150317	55	60.00	KOSDAQ			N	N	N	Y	60	N	1870	128	2	7.35	1076958202	585209	128.60	1721	1876	1721	2260	1220	1742	1840.30	3.05	0	224397	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	945	-267.14	1.00	12	1.16	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	5865	-68.12	20240219	1602	16.73	20241209	6280	-70.22	20240219	1602	16.73	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
108	20241211	140412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1852	110	2	6.31	908844060	494935	108.76	1721	1866	1721	2260	1220	1742	1836.29	3.05	0	174126	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	936	-264.57	0.99	12	0.98	-7.00	1864.00	5865	20240219	-68.42	1602	20241209	15.61	5865	-68.42	20240219	1602	15.61	20241209	6280	-70.51	20240219	1602	15.61	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
109	20241211	130413	55	60.00	KOSDAQ			N	N	N	Y	60	N	1856	114	2	6.54	829791422	452269	99.38	1721	1866	1721	2260	1220	1742	1834.73	3.05	0	160764	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	938	-265.14	1.00	12	0.90	-7.00	1864.00	5865	20240219	-68.35	1602	20241209	15.86	5865	-68.35	20240219	1602	15.86	20241209	6280	-70.45	20240219	1602	15.86	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
110	20241211	120414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1860	118	2	6.77	743993323	406155	89.25	1721	1866	1721	2260	1220	1742	1831.80	3.05	0	155726	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	940	-265.71	1.00	12	0.80	-7.00	1864.00	5865	20240219	-68.29	1602	20241209	16.10	5865	-68.29	20240219	1602	16.10	20241209	6280	-70.38	20240219	1602	16.10	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
111	20241211	110411	55	60.00	KOSDAQ			N	N	N	Y	60	N	1840	98	2	5.63	495449263	271954	59.76	1721	1844	1721	2260	1220	1742	1821.81	3.05	0	106816	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	929	-262.86	0.99	12	0.54	-7.00	1864.00	5865	20240219	-68.63	1602	20241209	14.86	5865	-68.63	20240219	1602	14.86	20241209	6280	-70.70	20240219	1602	14.86	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
112	20241211	100412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1830	88	2	5.05	379124956	208631	45.85	1721	1840	1721	2260	1220	1742	1817.20	3.05	0	104771	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	924	-261.43	0.98	12	0.41	-7.00	1864.00	5865	20240219	-68.80	1602	20241209	14.23	5865	-68.80	20240219	1602	14.23	20241209	6280	-70.86	20240219	1602	14.23	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
113	20241211	090414	55	60.00	KOSDAQ			N	N	N	Y	60	N	1777	35	2	2.01	7037463	4021	0.88	1721	1779	1721	2260	1220	1742	1750.18	3.05	0	1575	1841	1791	1698	1648	1555	1816	1673	253	518	500	1080	1	1	50515380	898	-253.86	0.95	12	0.01	-7.00	1864.00	5865	20240219	-69.70	1602	20241209	10.92	5865	-69.70	20240219	1602	10.92	20241209	6280	-71.70	20240219	1602	10.92	20241209	3.85	N	033230	500	252 억	1538326	N	N	N	N
114	20241210	160410	55	60.00	KOSDAQ			N	N	N	Y	60	N	1742	132	2	8.20	769858797	452309	79.24	1605	1748	1605	2090	1127	1610	1702.27	2.45	0	301467	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	880	-248.86	0.93	12	0.90	-7.00	1864.00	5865	20240219	-70.30	1602	20241209	8.74	5865	-70.30	20240219	1602	8.74	20241209	6280	-72.26	20240219	1602	8.74	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
115	20241210	150410	55	60.00	KOSDAQ			N	N	N	Y	60	N	1739	129	2	8.01	731814131	430462	75.41	1605	1748	1605	2090	1127	1610	1700.28	2.45	0	287901	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	878	-248.43	0.93	12	0.85	-7.00	1864.00	5865	20240219	-70.35	1602	20241209	8.55	5865	-70.35	20240219	1602	8.55	20241209	6280	-72.31	20240219	1602	8.55	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
116	20241210	140410	55	60.00	KOSDAQ			N	N	N	Y	60	N	1746	136	2	8.45	698580590	411397	72.07	1605	1747	1605	2090	1127	1610	1698.29	2.45	0	275376	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	882	-249.43	0.94	12	0.81	-7.00	1864.00	5865	20240219	-70.23	1602	20241209	8.99	5865	-70.23	20240219	1602	8.99	20241209	6280	-72.20	20240219	1602	8.99	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
117	20241210	130409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1729	119	2	7.39	619353078	365843	64.09	1605	1735	1605	2090	1127	1610	1693.18	2.45	0	243033	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	873	-247.00	0.93	12	0.72	-7.00	1864.00	5865	20240219	-70.52	1602	20241209	7.93	5865	-70.52	20240219	1602	7.93	20241209	6280	-72.47	20240219	1602	7.93	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
118	20241210	120409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1727	117	2	7.27	554499773	328302	57.51	1605	1734	1605	2090	1127	1610	1689.24	2.45	0	221639	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	872	-246.71	0.93	12	0.65	-7.00	1864.00	5865	20240219	-70.55	1602	20241209	7.80	5865	-70.55	20240219	1602	7.80	20241209	6280	-72.50	20240219	1602	7.80	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
119	20241210	110409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1710	100	2	6.21	497385431	295239	51.72	1605	1724	1605	2090	1127	1610	1684.94	2.45	0	207871	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	864	-244.29	0.92	12	0.58	-7.00	1864.00	5865	20240219	-70.84	1602	20241209	6.74	5865	-70.84	20240219	1602	6.74	20241209	6280	-72.77	20240219	1602	6.74	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
120	20241210	100409	55	60.00	KOSDAQ			N	N	N	Y	60	N	1710	100	2	6.21	370134069	221046	38.72	1605	1710	1605	2090	1127	1610	1674.76	2.45	0	153602	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	864	-244.29	0.92	12	0.44	-7.00	1864.00	5865	20240219	-70.84	1602	20241209	6.74	5865	-70.84	20240219	1602	6.74	20241209	6280	-72.77	20240219	1602	6.74	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
121	20241210	090412	55	60.00	KOSDAQ			N	N	N	Y	60	N	1663	53	2	3.29	75903898	46568	8.16	1605	1664	1605	2090	1127	1610	1630.40	2.45	0	33567	1795	1702	1652	1559	1509	1677	1534	253	480	500	990	1	1	50515380	840	-237.57	0.89	12	0.09	-7.00	1864.00	5865	20240219	-71.65	1602	20241209	3.81	5865	-71.65	20240219	1602	3.81	20241209	6280	-73.52	20240219	1602	3.81	20241209	3.97	N	033230	500	252 억	1239284	N	N	N	N
122	20241209	160407	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1610	-152	5	-8.63	917299068	556943	92.14	1745	1745	1602	2290	1234	1762	1647.07	2.45	0	429	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	813	-230.00	0.86	12	1.10	-7.00	1864.00	5865	20240219	-72.55	1602	20241209	0.50	5865	-72.55	20240219	1602	0.50	20241209	6280	-74.36	20240219	1602	0.50	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
123	20241209	150410	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1631	-131	5	-7.43	823241692	498675	82.50	1745	1745	1617	2290	1234	1762	1650.86	2.45	0	-7894	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	824	-233.00	0.88	12	0.99	-7.00	1864.00	5865	20240219	-72.19	1617	20241209	0.87	5865	-72.19	20240219	1617	0.87	20241209	6280	-74.03	20240219	1617	0.87	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
124	20241209	140409	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1634	-128	5	-7.26	720208590	435302	72.02	1745	1745	1617	2290	1234	1762	1654.50	2.45	0	-21542	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	825	-233.43	0.88	12	0.86	-7.00	1864.00	5865	20240219	-72.14	1617	20241209	1.05	5865	-72.14	20240219	1617	1.05	20241209	6280	-73.98	20240219	1617	1.05	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
125	20241209	130410	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1637	-125	5	-7.09	579700925	349195	57.77	1745	1745	1630	2290	1234	1762	1660.11	2.45	0	-32872	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	827	-233.86	0.88	12	0.69	-7.00	1864.00	5865	20240219	-72.09	1630	20241209	0.43	5865	-72.09	20240219	1630	0.43	20241209	6280	-73.93	20240219	1630	0.43	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
126	20241209	120409	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1650	-112	5	-6.36	519983629	312857	51.76	1745	1745	1630	2290	1234	1762	1662.05	2.45	0	-39832	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	834	-235.71	0.89	12	0.62	-7.00	1864.00	5865	20240219	-71.87	1630	20241209	1.23	5865	-71.87	20240219	1630	1.23	20241209	6280	-73.73	20240219	1630	1.23	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
127	20241209	110410	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1655	-107	5	-6.07	437574762	262940	43.50	1745	1745	1630	2290	1234	1762	1664.16	2.45	0	-46288	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	836	-236.43	0.89	12	0.52	-7.00	1864.00	5865	20240219	-71.78	1630	20241209	1.53	5865	-71.78	20240219	1630	1.53	20241209	6280	-73.65	20240219	1630	1.53	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
128	20241209	100409	55	60.00	KOSDAQ	신저가		N	N	N	Y	60	N	1664	-98	5	-5.56	371359660	223070	36.91	1745	1745	1630	2290	1234	1762	1664.77	2.45	0	-41695	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	841	-237.71	0.89	12	0.44	-7.00	1864.00	5865	20240219	-71.63	1630	20241209	2.09	5865	-71.63	20240219	1630	2.09	20241209	6280	-73.50	20240219	1630	2.09	20241209	4.13	N	033230	500	252 억	1236489	N	N	N	N
129	20241209	090407	55	60.00	KOSDAQ			N	N	N	Y	60	N	1712	-50	5	-2.84	23362640	13528	2.24	1745	1745	1710	2290	1234	1762	1726.98	2.45	0	37	1940	1850	1760	1670	1580	1806	1626	253	528	500	1090	1	1	50515380	865	-244.57	0.92	12	0.03	-7.00	1864.00	5865	20240219	-70.81	1670	20241206	2.51	5865	-70.81	20240219	1670	2.51	20241206	6280	-72.74	20240219	1670	2.51	20241206	4.13	N	033230	500	252 억	1236489	N	N	N	N
130	20241206	160406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1762	-36	5	-2.00	1043629085	597195	194.37	1825	1850	1670	2335	1259	1798	1747.29	2.33	0	56065	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	890	-251.71	0.95	12	1.18	-7.00	1864.00	5865	20240219	-69.96	1670	20241206	5.51	5865	-69.96	20240219	1670	5.51	20241206	6280	-71.94	20240219	1670	5.51	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
131	20241206	150407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1763	-35	5	-1.95	942372768	539766	175.68	1825	1850	1670	2335	1259	1798	1745.59	2.33	0	62532	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	891	-251.86	0.95	12	1.07	-7.00	1864.00	5865	20240219	-69.94	1670	20241206	5.57	5865	-69.94	20240219	1670	5.57	20241206	6280	-71.93	20240219	1670	5.57	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
132	20241206	140406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1751	-47	5	-2.61	869331923	498354	162.20	1825	1850	1670	2335	1259	1798	1744.07	2.33	0	34559	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	885	-250.14	0.94	12	0.99	-7.00	1864.00	5865	20240219	-70.14	1670	20241206	4.85	5865	-70.14	20240219	1670	4.85	20241206	6280	-72.12	20240219	1670	4.85	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
133	20241206	130407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1727	-71	5	-3.95	795560330	456097	148.44	1825	1850	1670	2335	1259	1798	1743.91	2.33	0	16440	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	872	-246.71	0.93	12	0.90	-7.00	1864.00	5865	20240219	-70.55	1670	20241206	3.41	5865	-70.55	20240219	1670	3.41	20241206	6280	-72.50	20240219	1670	3.41	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
134	20241206	120404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1730	-68	5	-3.78	771869125	442405	143.99	1825	1850	1670	2335	1259	1798	1744.34	2.33	0	16664	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	874	-247.14	0.93	12	0.88	-7.00	1864.00	5865	20240219	-70.50	1670	20241206	3.59	5865	-70.50	20240219	1670	3.59	20241206	6280	-72.45	20240219	1670	3.59	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
135	20241206	110406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1720	-78	5	-4.34	629606375	359084	116.87	1825	1850	1670	2335	1259	1798	1752.98	2.33	0	-28206	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	869	-245.71	0.92	12	0.71	-7.00	1864.00	5865	20240219	-70.67	1670	20241206	2.99	5865	-70.67	20240219	1670	2.99	20241206	6280	-72.61	20240219	1670	2.99	20241206	4.09	N	033230	500	252 억	1179186	N	N	N	N
136	20241206	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1767	-31	5	-1.72	241254596	134385	43.74	1825	1850	1753	2335	1259	1798	1795.18	2.33	0	6343	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	893	-252.43	0.95	12	0.27	-7.00	1864.00	5865	20240219	-69.87	1751	20241115	0.91	5865	-69.87	20240219	1751	0.91	20241115	6280	-71.86	20240219	1751	0.91	20241115	4.09	N	033230	500	252 억	1179186	N	N	N	N
137	20241206	090405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	41	2	2.28	80294505	43951	14.30	1825	1850	1805	2335	1259	1798	1829.09	2.33	0	20236	1888	1842	1820	1774	1752	1832	1764	253	537	500	1110	1	1	50515380	929	-262.71	0.99	12	0.09	-7.00	1864.00	5865	20240219	-68.64	1751	20241115	5.03	5865	-68.64	20240219	1751	5.03	20241115	6280	-70.72	20240219	1751	5.03	20241115	4.09	N	033230	500	252 억	1179186	N	N	N	N
138	20241205	160359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1798	-42	5	-2.28	523208591	288121	54.23	1846	1866	1798	2390	1288	1840	1815.97	2.31	0	12768	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	908	-256.86	0.96	12	0.57	-7.00	1864.00	5865	20240219	-69.34	1751	20241115	2.68	5865	-69.34	20240219	1751	2.68	20241115	6280	-71.37	20240219	1751	2.68	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
139	20241205	150402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1808	-32	5	-1.74	440094802	241945	45.54	1846	1866	1800	2390	1288	1840	1818.99	2.31	0	2391	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	913	-258.29	0.97	12	0.48	-7.00	1864.00	5865	20240219	-69.17	1751	20241115	3.26	5865	-69.17	20240219	1751	3.26	20241115	6280	-71.21	20240219	1751	3.26	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
140	20241205	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	-13	5	-0.71	310189849	170059	32.01	1846	1866	1802	2390	1288	1840	1824.01	2.31	0	-9512	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	923	-261.00	0.98	12	0.34	-7.00	1864.00	5865	20240219	-68.85	1751	20241115	4.34	5865	-68.85	20240219	1751	4.34	20241115	6280	-70.91	20240219	1751	4.34	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
141	20241205	130400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	-21	5	-1.14	261394963	143343	26.98	1846	1866	1802	2390	1288	1840	1823.56	2.31	0	-22676	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	919	-259.86	0.98	12	0.28	-7.00	1864.00	5865	20240219	-68.99	1751	20241115	3.88	5865	-68.99	20240219	1751	3.88	20241115	6280	-71.04	20240219	1751	3.88	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
142	20241205	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	-11	5	-0.60	239619711	131382	24.73	1846	1866	1802	2390	1288	1840	1823.84	2.31	0	-21856	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	924	-261.29	0.98	12	0.26	-7.00	1864.00	5865	20240219	-68.82	1751	20241115	4.45	5865	-68.82	20240219	1751	4.45	20241115	6280	-70.88	20240219	1751	4.45	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
143	20241205	110400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	-24	5	-1.30	226297428	124067	23.35	1846	1866	1802	2390	1288	1840	1823.99	2.31	0	-23035	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	917	-259.43	0.97	12	0.25	-7.00	1864.00	5865	20240219	-69.04	1751	20241115	3.71	5865	-69.04	20240219	1751	3.71	20241115	6280	-71.08	20240219	1751	3.71	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
144	20241205	100358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-26	5	-1.41	184102098	100852	18.98	1846	1866	1802	2390	1288	1840	1825.47	2.31	0	-25563	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	916	-259.14	0.97	12	0.20	-7.00	1864.00	5865	20240219	-69.07	1751	20241115	3.60	5865	-69.07	20240219	1751	3.60	20241115	6280	-71.11	20240219	1751	3.60	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
145	20241205	090401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	16	2	0.87	16252768	8766	1.65	1846	1866	1846	2390	1288	1840	1854.07	2.31	0	-4264	1946	1893	1859	1806	1772	1919	1832	253	550	500	1140	1	1	50515380	938	-265.14	1.00	12	0.02	-7.00	1864.00	5865	20240219	-68.35	1751	20241115	6.00	5865	-68.35	20240219	1751	6.00	20241115	6280	-70.45	20240219	1751	6.00	20241115	4.12	N	033230	500	252 억	1166418	N	N	N	N
146	20241204	160355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-74	5	-3.87	974655806	526500	86.69	1832	1912	1825	2485	1340	1914	1851.23	2.42	0	-55474	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	929	-262.86	0.99	12	1.04	-7.00	1864.00	5865	20240219	-68.63	1751	20241115	5.08	5865	-68.63	20240219	1751	5.08	20241115	6280	-70.70	20240219	1751	5.08	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
147	20241204	150355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	-56	5	-2.93	917650841	495584	81.60	1832	1912	1825	2485	1340	1914	1851.66	2.42	0	-54361	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	939	-265.43	1.00	12	0.98	-7.00	1864.00	5865	20240219	-68.32	1751	20241115	6.11	5865	-68.32	20240219	1751	6.11	20241115	6280	-70.41	20240219	1751	6.11	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
148	20241204	140354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-78	5	-4.08	786597673	424450	69.89	1832	1912	1825	2485	1340	1914	1853.22	2.42	0	-45025	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	927	-262.29	0.98	12	0.84	-7.00	1864.00	5865	20240219	-68.70	1751	20241115	4.85	5865	-68.70	20240219	1751	4.85	20241115	6280	-70.76	20240219	1751	4.85	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
149	20241204	130353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-64	5	-3.34	745413487	402034	66.20	1832	1912	1825	2485	1340	1914	1854.11	2.42	0	-41559	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	935	-264.29	0.99	12	0.80	-7.00	1864.00	5865	20240219	-68.46	1751	20241115	5.65	5865	-68.46	20240219	1751	5.65	20241115	6280	-70.54	20240219	1751	5.65	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
150	20241204	120351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	-81	5	-4.23	691613165	372791	61.38	1832	1912	1825	2485	1340	1914	1855.23	2.42	0	-52329	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	926	-261.86	0.98	12	0.74	-7.00	1864.00	5865	20240219	-68.75	1751	20241115	4.68	5865	-68.75	20240219	1751	4.68	20241115	6280	-70.81	20240219	1751	4.68	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
151	20241204	110347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	-81	5	-4.23	583900427	313901	51.69	1832	1912	1830	2485	1340	1914	1860.14	2.42	0	-32694	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	926	-261.86	0.98	12	0.62	-7.00	1864.00	5865	20240219	-68.75	1751	20241115	4.68	5865	-68.75	20240219	1751	4.68	20241115	6280	-70.81	20240219	1751	4.68	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
152	20241204	100347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-59	5	-3.08	470168571	252067	41.51	1832	1912	1832	2485	1340	1914	1865.25	2.42	0	10597	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	937	-265.00	1.00	12	0.50	-7.00	1864.00	5865	20240219	-68.37	1751	20241115	5.94	5865	-68.37	20240219	1751	5.94	20241115	6280	-70.46	20240219	1751	5.94	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
153	20241204	090353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1907	-7	5	-0.37	85499130	45963	7.57	1832	1912	1832	2485	1340	1914	1860.17	2.42	0	24052	2016	1964	1898	1846	1780	1991	1873	253	571	500	1180	1	1	50515380	963	-272.43	1.02	12	0.09	-7.00	1864.00	5865	20240219	-67.49	1751	20241115	8.91	5865	-67.49	20240219	1751	8.91	20241115	6280	-69.63	20240219	1751	8.91	20241115	4.17	N	033230	500	252 억	1220103	N	N	N	N
154	20241203	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1914	69	2	3.74	1143277958	602245	269.64	1832	1950	1832	2395	1292	1845	1898.35	2.15	0	134989	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	967	-273.43	1.03	12	1.19	-7.00	1864.00	5865	20240219	-67.37	1751	20241115	9.31	5865	-67.37	20240219	1751	9.31	20241115	6280	-69.52	20240219	1751	9.31	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
155	20241203	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1926	81	2	4.39	1094159775	576600	258.16	1832	1950	1832	2395	1292	1845	1897.61	2.15	0	125208	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	973	-275.14	1.03	12	1.14	-7.00	1864.00	5865	20240219	-67.16	1751	20241115	9.99	5865	-67.16	20240219	1751	9.99	20241115	6280	-69.33	20240219	1751	9.99	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
156	20241203	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1908	63	2	3.41	973815598	513836	230.06	1832	1950	1832	2395	1292	1845	1895.19	2.15	0	89213	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	964	-272.57	1.02	12	1.02	-7.00	1864.00	5865	20240219	-67.47	1751	20241115	8.97	5865	-67.47	20240219	1751	8.97	20241115	6280	-69.62	20240219	1751	8.97	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
157	20241203	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	60	2	3.25	834271516	440684	197.31	1832	1950	1832	2395	1292	1845	1893.13	2.15	0	55021	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	962	-272.14	1.02	12	0.87	-7.00	1864.00	5865	20240219	-67.52	1751	20241115	8.79	5865	-67.52	20240219	1751	8.79	20241115	6280	-69.67	20240219	1751	8.79	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
158	20241203	120425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1910	65	2	3.52	747920593	395444	177.05	1832	1950	1832	2395	1292	1845	1891.34	2.15	0	33139	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	965	-272.86	1.02	12	0.78	-7.00	1864.00	5865	20240219	-67.43	1751	20241115	9.08	5865	-67.43	20240219	1751	9.08	20241115	6280	-69.59	20240219	1751	9.08	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
159	20241203	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	23	2	1.25	601955390	318477	142.59	1832	1950	1832	2395	1292	1845	1890.11	2.15	0	16035	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	944	-266.86	1.00	12	0.63	-7.00	1864.00	5865	20240219	-68.15	1751	20241115	6.68	5865	-68.15	20240219	1751	6.68	20241115	6280	-70.25	20240219	1751	6.68	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
160	20241203	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	23	2	1.25	547568391	289395	129.57	1832	1950	1832	2395	1292	1845	1892.11	2.15	0	25340	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	944	-266.86	1.00	12	0.57	-7.00	1864.00	5865	20240219	-68.15	1751	20241115	6.68	5865	-68.15	20240219	1751	6.68	20241115	6280	-70.25	20240219	1751	6.68	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
161	20241203	090403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	21	2	1.14	6443647	3494	1.56	1832	1866	1832	2395	1292	1845	1844.20	2.15	0	1442	1943	1893	1869	1819	1795	1882	1808	253	550	500	1140	1	1	50515380	943	-266.57	1.00	12	0.01	-7.00	1864.00	5865	20240219	-68.18	1751	20241115	6.57	5865	-68.18	20240219	1751	6.57	20241115	6280	-70.29	20240219	1751	6.57	20241115	4.20	N	033230	500	252 억	1086901	N	N	N	N
162	20241202	160351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-45	5	-2.38	398380899	213355	56.09	1895	1919	1845	2455	1323	1890	1867.27	2.17	0	-10627	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	932	-263.57	0.99	12	0.42	-7.00	1864.00	5865	20240219	-68.54	1751	20241115	5.37	5865	-68.54	20240219	1751	5.37	20241115	6280	-70.62	20240219	1751	5.37	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
163	20241202	150415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	-26	5	-1.38	344078213	183997	48.38	1895	1919	1847	2455	1323	1890	1870.00	2.17	0	-7104	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	942	-266.29	1.00	12	0.36	-7.00	1864.00	5865	20240219	-68.22	1751	20241115	6.45	5865	-68.22	20240219	1751	6.45	20241115	6280	-70.32	20240219	1751	6.45	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
164	20241202	140402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	-15	5	-0.79	317235074	169566	44.58	1895	1919	1847	2455	1323	1890	1870.84	2.17	0	-493	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	947	-267.86	1.01	12	0.34	-7.00	1864.00	5865	20240219	-68.03	1751	20241115	7.08	5865	-68.03	20240219	1751	7.08	20241115	6280	-70.14	20240219	1751	7.08	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
165	20241202	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-40	5	-2.12	266989061	142588	37.49	1895	1919	1847	2455	1323	1890	1872.43	2.17	0	-5280	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	935	-264.29	0.99	12	0.28	-7.00	1864.00	5865	20240219	-68.46	1751	20241115	5.65	5865	-68.46	20240219	1751	5.65	20241115	6280	-70.54	20240219	1751	5.65	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
166	20241202	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	-21	5	-1.11	186930315	99427	26.14	1895	1919	1854	2455	1323	1890	1880.06	2.17	0	3268	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	944	-267.00	1.00	12	0.20	-7.00	1864.00	5865	20240219	-68.13	1751	20241115	6.74	5865	-68.13	20240219	1751	6.74	20241115	6280	-70.24	20240219	1751	6.74	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
167	20241202	110355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	-12	5	-0.63	138701370	73601	19.35	1895	1919	1854	2455	1323	1890	1884.49	2.17	0	7029	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	949	-268.29	1.01	12	0.15	-7.00	1864.00	5865	20240219	-67.98	1751	20241115	7.25	5865	-67.98	20240219	1751	7.25	20241115	6280	-70.10	20240219	1751	7.25	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
168	20241202	100353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	-5	5	-0.26	69667193	36686	9.65	1895	1919	1883	2455	1323	1890	1899.06	2.17	0	4630	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	952	-269.29	1.01	12	0.07	-7.00	1864.00	5865	20240219	-67.86	1751	20241115	7.65	5865	-67.86	20240219	1751	7.65	20241115	6280	-69.98	20240219	1751	7.65	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N
169	20241202	090353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1912	22	2	1.16	5958096	3127	0.82	1895	1919	1895	2455	1323	1890	1906.44	2.17	0	1034	1997	1943	1894	1840	1791	1919	1816	253	565	500	1170	1	1	50515380	966	-273.14	1.03	12	0.01	-7.00	1864.00	5865	20240219	-67.40	1751	20241115	9.19	5865	-67.40	20240219	1751	9.19	20241115	6280	-69.55	20240219	1751	9.19	20241115	4.22	N	033230	500	252 억	1095435	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History