KissMeData/038540/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
3	20241231	150501	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
4	20241231	140500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
5	20241231	130500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
6	20241231	120500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
7	20241231	110500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
8	20241231	100453	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
9	20241231	090500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19901586	13543	48.29	1514	1514	1462	1914	1032	1473	1469.49	3.93	-73862	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
10	20241230	160458	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1471	-2	5	-0.14	19680936	13393	47.76	1514	1514	1462	1914	1032	1473	1469.49	4.07	0	-4860	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	814	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	4000	-63.23	20240313	1357	8.40	20241209	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
11	20241230	150500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1466	-7	5	-0.48	15739756	10705	38.17	1514	1514	1462	1914	1032	1473	1470.32	4.07	0	-2943	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	811	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.35	1357	20241209	8.03	4000	-63.35	20240313	1357	8.03	20241209	4000	-63.35	20240313	1357	8.03	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
12	20241230	140459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1467	-6	5	-0.41	10995944	7472	26.64	1514	1514	1462	1914	1032	1473	1471.62	4.07	0	-1410	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	812	-1.32	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.33	1357	20241209	8.11	4000	-63.33	20240313	1357	8.11	20241209	4000	-63.33	20240313	1357	8.11	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
13	20241230	130459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1468	-5	5	-0.34	10382380	7054	25.15	1514	1514	1462	1914	1032	1473	1471.84	4.07	0	-1376	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	812	-1.32	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.30	1357	20241209	8.18	4000	-63.30	20240313	1357	8.18	20241209	4000	-63.30	20240313	1357	8.18	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
14	20241230	120457	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1466	-7	5	-0.48	4036885	2750	9.81	1514	1514	1462	1914	1032	1473	1467.96	4.07	0	-715	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	811	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.35	1357	20241209	8.03	4000	-63.35	20240313	1357	8.03	20241209	4000	-63.35	20240313	1357	8.03	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
15	20241230	110500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1474	1	2	0.07	3855662	2627	9.37	1514	1514	1462	1914	1032	1473	1467.71	4.07	0	-709	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	816	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.15	1357	20241209	8.62	4000	-63.15	20240313	1357	8.62	20241209	4000	-63.15	20240313	1357	8.62	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
16	20241230	100459	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1469	-4	5	-0.27	2330970	1592	5.68	1514	1514	1462	1914	1032	1473	1464.18	4.07	0	-462	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	813	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.27	1357	20241209	8.25	4000	-63.27	20240313	1357	8.25	20241209	4000	-63.27	20240313	1357	8.25	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
17	20241230	090500	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1466	-7	5	-0.48	10407	7	0.02	1514	1514	1466	1914	1032	1473	1486.71	4.07	0	1	1516	1494	1478	1456	1440	1486	1448	572	441	1000	1000	1	1	55328313	811	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.35	1357	20241209	8.03	4000	-63.35	20240313	1357	8.03	20241209	4000	-63.35	20240313	1357	8.03	20241209	0.71	N	038540	1000	571 억	2249406	N	N	N	N
18	20241227	160457	57	100.00	KOSDAQ			N	N	N	N	N	1473	-23	5	-1.54	41281826	28045	81.36	1490	1500	1462	1944	1048	1496	1471.99	4.11	0	-7659	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	815	-1.32	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.17	1357	20241209	8.55	4000	-63.17	20240313	1357	8.55	20241209	4000	-63.17	20240313	1357	8.55	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
19	20241227	150456	57	100.00	KOSDAQ			N	N	N	N	N	1467	-29	5	-1.94	39383132	26753	77.61	1490	1500	1462	1944	1048	1496	1472.10	4.11	0	-7202	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	812	-1.32	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.33	1357	20241209	8.11	4000	-63.33	20240313	1357	8.11	20241209	4000	-63.33	20240313	1357	8.11	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
20	20241227	140459	57	100.00	KOSDAQ			N	N	N	N	N	1468	-28	5	-1.87	37990206	25802	74.85	1490	1500	1462	1944	1048	1496	1472.37	4.11	0	-7281	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	812	-1.32	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.30	1357	20241209	8.18	4000	-63.30	20240313	1357	8.18	20241209	4000	-63.30	20240313	1357	8.18	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
21	20241227	130458	57	100.00	KOSDAQ			N	N	N	N	N	1473	-23	5	-1.54	36856084	25028	72.61	1490	1500	1462	1944	1048	1496	1472.59	4.11	0	-7028	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	815	-1.32	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.17	1357	20241209	8.55	4000	-63.17	20240313	1357	8.55	20241209	4000	-63.17	20240313	1357	8.55	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
22	20241227	120457	57	100.00	KOSDAQ			N	N	N	N	N	1464	-32	5	-2.14	35744545	24270	70.41	1490	1500	1462	1944	1048	1496	1472.79	4.11	0	-6846	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	810	-1.32	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.40	1357	20241209	7.89	4000	-63.40	20240313	1357	7.89	20241209	4000	-63.40	20240313	1357	7.89	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
23	20241227	110457	57	100.00	KOSDAQ			N	N	N	N	N	1473	-23	5	-1.54	9970460	6754	19.59	1490	1500	1470	1944	1048	1496	1476.23	4.11	0	-874	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	815	-1.32	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.17	1357	20241209	8.55	4000	-63.17	20240313	1357	8.55	20241209	4000	-63.17	20240313	1357	8.55	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
24	20241227	100456	57	100.00	KOSDAQ			N	N	N	N	N	1481	-15	5	-1.00	5507952	3729	10.82	1490	1500	1470	1944	1048	1496	1477.06	4.11	0	-764	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	819	-1.33	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.98	1357	20241209	9.14	4000	-62.98	20240313	1357	9.14	20241209	4000	-62.98	20240313	1357	9.14	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
25	20241227	090459	57	100.00	KOSDAQ			N	N	N	N	N	1498	2	2	0.13	801421	537	1.56	1490	1500	1472	1944	1048	1496	1492.40	4.11	0	-390	1579	1537	1508	1466	1437	1523	1452	572	448	1000	1010	1	1	55328313	829	-1.35	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.55	1357	20241209	10.39	4000	-62.55	20240313	1357	10.39	20241209	4000	-62.55	20240313	1357	10.39	20241209	0.70	N	038540	1000	571 억	2272028	N	N	N	N
26	20241226	160456	57	100.00	KOSDAQ			N	N	N	N	N	1496	-14	5	-0.93	51359441	34470	63.51	1550	1550	1479	1963	1057	1510	1489.98	4.11	0	-16541	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	828	-1.34	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.60	1357	20241209	10.24	4000	-62.60	20240313	1357	10.24	20241209	4000	-62.60	20240313	1357	10.24	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
27	20241226	150453	57	100.00	KOSDAQ			N	N	N	N	N	1490	-20	5	-1.32	49773338	33409	61.56	1550	1550	1479	1963	1057	1510	1489.82	4.11	0	-16274	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	824	-1.34	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.75	1357	20241209	9.80	4000	-62.75	20240313	1357	9.80	20241209	4000	-62.75	20240313	1357	9.80	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
28	20241226	140453	57	100.00	KOSDAQ			N	N	N	N	N	1485	-25	5	-1.66	31908134	21427	39.48	1550	1550	1479	1963	1057	1510	1489.16	4.11	0	-13643	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	822	-1.33	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.88	1357	20241209	9.43	4000	-62.88	20240313	1357	9.43	20241209	4000	-62.88	20240313	1357	9.43	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
29	20241226	130455	57	100.00	KOSDAQ			N	N	N	N	N	1483	-27	5	-1.79	24727821	16585	30.56	1550	1550	1483	1963	1057	1510	1490.98	4.11	0	-9486	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	821	-1.33	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-62.92	1357	20241209	9.29	4000	-62.92	20240313	1357	9.29	20241209	4000	-62.92	20240313	1357	9.29	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
30	20241226	120452	57	100.00	KOSDAQ			N	N	N	N	N	1493	-17	5	-1.13	14038692	9393	17.31	1550	1550	1486	1963	1057	1510	1494.59	4.11	0	-4638	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	826	-1.34	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-62.67	1357	20241209	10.02	4000	-62.67	20240313	1357	10.02	20241209	4000	-62.67	20240313	1357	10.02	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
31	20241226	110454	57	100.00	KOSDAQ			N	N	N	N	N	1500	-10	5	-0.66	7008987	4672	8.61	1550	1550	1492	1963	1057	1510	1500.21	4.11	0	-2789	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	830	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.50	1357	20241209	10.54	4000	-62.50	20240313	1357	10.54	20241209	4000	-62.50	20240313	1357	10.54	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
32	20241226	100454	57	100.00	KOSDAQ			N	N	N	N	N	1511	1	2	0.07	2404709	1597	2.94	1550	1550	1495	1963	1057	1510	1505.77	4.11	0	-653	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	836	-1.36	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-62.23	1357	20241209	11.35	4000	-62.23	20240313	1357	11.35	20241209	4000	-62.23	20240313	1357	11.35	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
33	20241226	090454	57	100.00	KOSDAQ			N	N	N	N	N	1510	0	3	0.00	52653	34	0.06	1550	1550	1510	1963	1057	1510	1548.62	4.11	0	-10	1563	1536	1514	1487	1465	1525	1476	572	453	1000	1020	1	1	55328313	835	-1.36	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-62.25	1357	20241209	11.27	4000	-62.25	20240313	1357	11.27	20241209	4000	-62.25	20240313	1357	11.27	20241209	0.67	N	038540	1000	571 억	2272537	N	N	N	N
34	20241224	160454	57	100.00	KOSDAQ			N	N	N	N	N	1510	-13	5	-0.85	81363889	54273	62.52	1523	1541	1492	1979	1067	1523	1499.16	4.14	0	-15365	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	835	-1.36	0.13	12	0.10	-1113.00	12066.00	4000	20240313	-62.25	1357	20241209	11.27	4000	-62.25	20240313	1357	11.27	20241209	4000	-62.25	20240313	1357	11.27	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
35	20241224	150453	57	100.00	KOSDAQ			N	N	N	N	N	1500	-23	5	-1.51	79067339	52749	60.77	1523	1541	1492	1979	1067	1523	1498.94	4.14	0	-14197	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	830	-1.35	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-62.50	1357	20241209	10.54	4000	-62.50	20240313	1357	10.54	20241209	4000	-62.50	20240313	1357	10.54	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
36	20241224	140452	57	100.00	KOSDAQ			N	N	N	N	N	1498	-25	5	-1.64	51112161	34084	39.26	1523	1541	1492	1979	1067	1523	1499.59	4.14	0	-5963	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	829	-1.35	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.55	1357	20241209	10.39	4000	-62.55	20240313	1357	10.39	20241209	4000	-62.55	20240313	1357	10.39	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
37	20241224	130452	57	100.00	KOSDAQ			N	N	N	N	N	1492	-31	5	-2.04	47068498	31380	36.15	1523	1541	1492	1979	1067	1523	1499.95	4.14	0	-3692	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	825	-1.34	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.70	1357	20241209	9.95	4000	-62.70	20240313	1357	9.95	20241209	4000	-62.70	20240313	1357	9.95	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
38	20241224	120452	57	100.00	KOSDAQ			N	N	N	N	N	1503	-20	5	-1.31	36355045	24217	27.90	1523	1541	1494	1979	1067	1523	1501.22	4.14	0	-269	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	832	-1.35	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.42	1357	20241209	10.76	4000	-62.42	20240313	1357	10.76	20241209	4000	-62.42	20240313	1357	10.76	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
39	20241224	110453	57	100.00	KOSDAQ			N	N	N	N	N	1502	-21	5	-1.38	31872629	21228	24.45	1523	1541	1494	1979	1067	1523	1501.44	4.14	0	239	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	831	-1.35	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.45	1357	20241209	10.69	4000	-62.45	20240313	1357	10.69	20241209	4000	-62.45	20240313	1357	10.69	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
40	20241224	100453	57	100.00	KOSDAQ			N	N	N	N	N	1504	-19	5	-1.25	30784476	20503	23.62	1523	1541	1494	1979	1067	1523	1501.46	4.14	0	301	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	832	-1.35	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.40	1357	20241209	10.83	4000	-62.40	20240313	1357	10.83	20241209	4000	-62.40	20240313	1357	10.83	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
41	20241224	090455	57	100.00	KOSDAQ			N	N	N	N	N	1523	0	3	0.00	1588677	1043	1.20	1523	1541	1523	1979	1067	1523	1523.18	4.14	0	-301	1620	1571	1528	1479	1436	1550	1458	572	456	1000	1030	1	1	55328313	843	-1.37	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.92	1357	20241209	12.23	4000	-61.92	20240313	1357	12.23	20241209	4000	-61.92	20240313	1357	12.23	20241209	0.69	N	038540	1000	571 억	2287901	N	N	N	N
42	20241223	160449	57	100.00	KOSDAQ			N	N	N	N	N	1523	3	2	0.20	130615051	86802	93.10	1575	1577	1485	1976	1064	1520	1504.75	4.16	0	-14443	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	843	-1.37	0.13	12	0.16	-1113.00	12066.00	4050	20231214	-62.40	1357	20241209	12.23	4000	-61.92	20240313	1357	12.23	20241209	4000	-61.92	20240313	1357	12.23	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
43	20241223	150452	57	100.00	KOSDAQ			N	N	N	N	N	1506	-14	5	-0.92	125909192	83688	89.76	1575	1577	1485	1976	1064	1520	1504.51	4.16	0	-13861	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	833	-1.35	0.12	12	0.15	-1113.00	12066.00	4050	20231214	-62.81	1357	20241209	10.98	4000	-62.35	20240313	1357	10.98	20241209	4000	-62.35	20240313	1357	10.98	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
44	20241223	140448	57	100.00	KOSDAQ			N	N	N	N	N	1497	-23	5	-1.51	97897333	65001	69.72	1575	1577	1485	1976	1064	1520	1506.09	4.16	0	-14312	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	828	-1.35	0.12	12	0.12	-1113.00	12066.00	4050	20231214	-63.04	1357	20241209	10.32	4000	-62.58	20240313	1357	10.32	20241209	4000	-62.58	20240313	1357	10.32	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
45	20241223	130449	57	100.00	KOSDAQ			N	N	N	N	N	1495	-25	5	-1.64	87827251	58278	62.50	1575	1577	1485	1976	1064	1520	1507.04	4.16	0	-8810	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	827	-1.34	0.12	12	0.11	-1113.00	12066.00	4050	20231214	-63.09	1357	20241209	10.17	4000	-62.63	20240313	1357	10.17	20241209	4000	-62.63	20240313	1357	10.17	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
46	20241223	120451	57	100.00	KOSDAQ			N	N	N	N	N	1515	-5	5	-0.33	80977820	53705	57.60	1575	1577	1485	1976	1064	1520	1507.83	4.16	0	-8506	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	838	-1.36	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-62.59	1357	20241209	11.64	4000	-62.12	20240313	1357	11.64	20241209	4000	-62.12	20240313	1357	11.64	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
47	20241223	110449	57	100.00	KOSDAQ			N	N	N	N	N	1497	-23	5	-1.51	55120009	36489	39.14	1575	1577	1485	1976	1064	1520	1510.59	4.16	0	-9390	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	828	-1.35	0.12	12	0.07	-1113.00	12066.00	4050	20231214	-63.04	1357	20241209	10.32	4000	-62.58	20240313	1357	10.32	20241209	4000	-62.58	20240313	1357	10.32	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
48	20241223	100446	57	100.00	KOSDAQ			N	N	N	N	N	1486	-34	5	-2.24	37074662	24404	26.17	1575	1577	1485	1976	1064	1520	1519.20	4.16	0	-10487	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	822	-1.34	0.12	12	0.04	-1113.00	12066.00	4050	20231214	-63.31	1357	20241209	9.51	4000	-62.85	20240313	1357	9.51	20241209	4000	-62.85	20240313	1357	9.51	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
49	20241223	090449	57	100.00	KOSDAQ			N	N	N	N	N	1523	3	2	0.20	1314839	858	0.92	1575	1577	1522	1976	1064	1520	1532.45	4.16	0	417	1588	1554	1532	1498	1476	1543	1487	572	456	1000	1030	1	1	55328313	843	-1.37	0.13	12	0.00	-1113.00	12066.00	4050	20231214	-62.40	1357	20241209	12.23	4000	-61.92	20240313	1357	12.23	20241209	4000	-61.92	20240313	1357	12.23	20241209	0.69	N	038540	1000	571 억	2302882	N	N	N	N
50	20241220	160447	57	100.00	KOSDAQ			N	N	N	N	N	1520	-40	5	-2.56	142917734	93225	7.57	1561	1566	1510	2025	1092	1560	1533.04	4.19	0	-15071	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	841	-1.37	0.13	12	0.17	-1113.00	12066.00	4050	20231214	-62.47	1357	20241209	12.01	4000	-62.00	20240313	1357	12.01	20241209	4000	-62.00	20240313	1357	12.01	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
51	20241220	150449	57	100.00	KOSDAQ			N	N	N	N	N	1519	-41	5	-2.63	121861962	79293	6.44	1561	1566	1510	2025	1092	1560	1536.86	4.19	0	-11517	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.14	-1113.00	12066.00	4050	20231214	-62.49	1357	20241209	11.94	4000	-62.02	20240313	1357	11.94	20241209	4000	-62.02	20240313	1357	11.94	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
52	20241220	140448	57	100.00	KOSDAQ			N	N	N	N	N	1533	-27	5	-1.73	98933616	64261	5.22	1561	1566	1510	2025	1092	1560	1539.56	4.19	0	-7375	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	848	-1.38	0.13	12	0.12	-1113.00	12066.00	4050	20231214	-62.15	1357	20241209	12.97	4000	-61.67	20240313	1357	12.97	20241209	4000	-61.67	20240313	1357	12.97	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
53	20241220	130447	57	100.00	KOSDAQ			N	N	N	N	N	1534	-26	5	-1.67	96850553	62902	5.11	1561	1566	1510	2025	1092	1560	1539.71	4.19	0	-6585	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	849	-1.38	0.13	12	0.11	-1113.00	12066.00	4050	20231214	-62.12	1357	20241209	13.04	4000	-61.65	20240313	1357	13.04	20241209	4000	-61.65	20240313	1357	13.04	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
54	20241220	120446	57	100.00	KOSDAQ			N	N	N	N	N	1524	-36	5	-2.31	93983767	61025	4.96	1561	1566	1510	2025	1092	1560	1540.09	4.19	0	-5777	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	843	-1.37	0.13	12	0.11	-1113.00	12066.00	4050	20231214	-62.37	1357	20241209	12.31	4000	-61.90	20240313	1357	12.31	20241209	4000	-61.90	20240313	1357	12.31	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
55	20241220	110447	57	100.00	KOSDAQ			N	N	N	N	N	1511	-49	5	-3.14	79654620	51555	4.19	1561	1566	1510	2025	1092	1560	1545.04	4.19	0	-9407	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	836	-1.36	0.13	12	0.09	-1113.00	12066.00	4050	20231214	-62.69	1357	20241209	11.35	4000	-62.23	20240313	1357	11.35	20241209	4000	-62.23	20240313	1357	11.35	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
56	20241220	100447	57	100.00	KOSDAQ			N	N	N	N	N	1563	3	2	0.19	17240947	11053	0.90	1561	1566	1551	2025	1092	1560	1559.84	4.19	0	-5393	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	865	-1.40	0.13	12	0.02	-1113.00	12066.00	4050	20231214	-61.41	1357	20241209	15.18	4000	-60.92	20240313	1357	15.18	20241209	4000	-60.92	20240313	1357	15.18	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
57	20241220	090448	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	8689205	5570	0.45	1561	1561	1560	2025	1092	1560	1560.00	4.19	0	-5011	1600	1580	1555	1535	1510	1567	1522	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.71	N	038540	1000	571 억	2317955	N	N	N	N
58	20241219	160447	57	100.00	KOSDAQ			N	N	N	N	N	1560	-15	5	-0.95	89390744	57903	218.53	1575	1575	1530	2045	1103	1575	1543.80	4.18	0	7578	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	863	-1.40	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
59	20241219	150444	57	100.00	KOSDAQ			N	N	N	N	N	1547	-28	5	-1.78	85236425	55222	208.41	1575	1575	1530	2045	1103	1575	1543.52	4.18	0	8456	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	856	-1.39	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-61.80	1357	20241209	14.00	4000	-61.33	20240313	1357	14.00	20241209	4000	-61.33	20240313	1357	14.00	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
60	20241219	140446	57	100.00	KOSDAQ			N	N	N	N	N	1544	-31	5	-1.97	80800849	52361	197.61	1575	1575	1530	2045	1103	1575	1543.15	4.18	0	9082	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	854	-1.39	0.13	12	0.09	-1113.00	12066.00	4050	20231214	-61.88	1357	20241209	13.78	4000	-61.40	20240313	1357	13.78	20241209	4000	-61.40	20240313	1357	13.78	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
61	20241219	130445	57	100.00	KOSDAQ			N	N	N	N	N	1546	-29	5	-1.84	68248285	44242	166.97	1575	1575	1530	2045	1103	1575	1542.61	4.18	0	10398	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	855	-1.39	0.13	12	0.08	-1113.00	12066.00	4050	20231214	-61.83	1357	20241209	13.93	4000	-61.35	20240313	1357	13.93	20241209	4000	-61.35	20240313	1357	13.93	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
62	20241219	120447	57	100.00	KOSDAQ			N	N	N	N	N	1539	-36	5	-2.29	59582261	38634	145.81	1575	1575	1530	2045	1103	1575	1542.22	4.18	0	16005	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	852	-1.38	0.13	12	0.07	-1113.00	12066.00	4050	20231214	-62.00	1357	20241209	13.41	4000	-61.52	20240313	1357	13.41	20241209	4000	-61.52	20240313	1357	13.41	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
63	20241219	110445	57	100.00	KOSDAQ			N	N	N	N	N	1556	-19	5	-1.21	12048081	7709	29.09	1575	1575	1550	2045	1103	1575	1562.86	4.18	0	452	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	861	-1.40	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.58	1357	20241209	14.66	4000	-61.10	20240313	1357	14.66	20241209	4000	-61.10	20240313	1357	14.66	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
64	20241219	100438	57	100.00	KOSDAQ			N	N	N	N	N	1567	-8	5	-0.51	10999696	7036	26.55	1575	1575	1550	2045	1103	1575	1563.35	4.18	0	508	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	867	-1.41	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.31	1357	20241209	15.48	4000	-60.83	20240313	1357	15.48	20241209	4000	-60.83	20240313	1357	15.48	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
65	20241219	090446	57	100.00	KOSDAQ			N	N	N	N	N	1550	-25	5	-1.59	8208517	5252	19.82	1575	1575	1550	2045	1103	1575	1562.93	4.18	0	-124	1613	1593	1577	1557	1541	1586	1550	572	470	1000	1070	1	1	55328313	858	-1.39	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.73	1357	20241209	14.22	4000	-61.25	20240313	1357	14.22	20241209	4000	-61.25	20240313	1357	14.22	20241209	0.70	N	038540	1000	571 억	2310378	N	N	N	N
66	20241218	160444	57	100.00	KOSDAQ			N	N	N	N	N	1575	15	2	0.96	41691014	26497	30.55	1597	1597	1561	2025	1092	1560	1573.42	4.17	0	4481	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	871	-1.42	0.13	12	0.05	-1113.00	12066.00	4050	20231214	-61.11	1357	20241209	16.06	4000	-60.62	20240313	1357	16.06	20241209	4000	-60.62	20240313	1357	16.06	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
67	20241218	150445	57	100.00	KOSDAQ			N	N	N	N	N	1569	9	2	0.58	37297173	23700	27.33	1597	1597	1561	2025	1092	1560	1573.72	4.17	0	4217	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	868	-1.41	0.13	12	0.04	-1113.00	12066.00	4050	20231214	-61.26	1357	20241209	15.62	4000	-60.78	20240313	1357	15.62	20241209	4000	-60.78	20240313	1357	15.62	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
68	20241218	140444	57	100.00	KOSDAQ			N	N	N	N	N	1568	8	2	0.51	33426824	21238	24.49	1597	1597	1561	2025	1092	1560	1573.92	4.17	0	2930	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	868	-1.41	0.13	12	0.04	-1113.00	12066.00	4050	20231214	-61.28	1357	20241209	15.55	4000	-60.80	20240313	1357	15.55	20241209	4000	-60.80	20240313	1357	15.55	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
69	20241218	130445	57	100.00	KOSDAQ			N	N	N	N	N	1571	11	2	0.71	28319100	17985	20.74	1597	1597	1561	2025	1092	1560	1574.60	4.17	0	826	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	869	-1.41	0.13	12	0.03	-1113.00	12066.00	4050	20231214	-61.21	1357	20241209	15.77	4000	-60.72	20240313	1357	15.77	20241209	4000	-60.72	20240313	1357	15.77	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
70	20241218	120446	57	100.00	KOSDAQ			N	N	N	N	N	1562	2	2	0.13	14578702	9258	10.68	1597	1597	1561	2025	1092	1560	1574.71	4.17	0	-130	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	864	-1.40	0.13	12	0.02	-1113.00	12066.00	4050	20231214	-61.43	1357	20241209	15.11	4000	-60.95	20240313	1357	15.11	20241209	4000	-60.95	20240313	1357	15.11	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
71	20241218	110445	57	100.00	KOSDAQ			N	N	N	N	N	1573	13	2	0.83	11693270	7417	8.55	1597	1597	1561	2025	1092	1560	1576.55	4.17	0	-746	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	870	-1.41	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.16	1357	20241209	15.92	4000	-60.68	20240313	1357	15.92	20241209	4000	-60.68	20240313	1357	15.92	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
72	20241218	100445	57	100.00	KOSDAQ			N	N	N	N	N	1561	1	2	0.06	8300185	5263	6.07	1597	1597	1561	2025	1092	1560	1577.08	4.17	0	-906	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	864	-1.40	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-61.46	1357	20241209	15.03	4000	-60.97	20240313	1357	15.03	20241209	4000	-60.97	20240313	1357	15.03	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
73	20241218	090446	57	100.00	KOSDAQ			N	N	N	N	N	1580	20	2	1.28	83757	53	0.06	1597	1597	1580	2025	1092	1560	1580.32	4.17	0	50	1618	1589	1560	1531	1502	1589	1531	572	465	1000	1060	1	1	55328313	874	-1.42	0.13	12	0.00	-1113.00	12066.00	4050	20231214	-60.99	1357	20241209	16.43	4000	-60.50	20240313	1357	16.43	20241209	4000	-60.50	20240313	1357	16.43	20241209	0.69	N	038540	1000	571 억	2306327	N	N	N	N
74	20241217	160442	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	136050192	86710	121.31	1560	1589	1531	2025	1092	1560	1569.03	4.21	0	-23948	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.16	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
75	20241217	150444	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	126322205	80466	112.58	1560	1589	1531	2025	1092	1560	1569.88	4.21	0	-22582	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.15	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
76	20241217	140446	57	100.00	KOSDAQ			N	N	N	N	N	1563	3	2	0.19	107810906	68613	95.99	1560	1589	1531	2025	1092	1560	1571.29	4.21	0	-19659	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	865	-1.40	0.13	12	0.12	-1113.00	12066.00	4050	20231214	-61.41	1357	20241209	15.18	4000	-60.92	20240313	1357	15.18	20241209	4000	-60.92	20240313	1357	15.18	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
77	20241217	130433	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	100549024	63979	89.51	1560	1589	1531	2025	1092	1560	1571.59	4.21	0	-19826	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.12	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
78	20241217	120441	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	99885833	63554	88.92	1560	1589	1531	2025	1092	1560	1571.67	4.21	0	-19742	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.11	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
79	20241217	110444	57	100.00	KOSDAQ			N	N	N	N	N	1559	-1	5	-0.06	90939253	57853	80.94	1560	1589	1531	2025	1092	1560	1571.90	4.21	0	-18830	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-61.51	1357	20241209	14.89	4000	-61.03	20240313	1357	14.89	20241209	4000	-61.03	20240313	1357	14.89	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
80	20241217	100436	57	100.00	KOSDAQ			N	N	N	N	N	1560	0	3	0.00	66595618	42299	59.18	1560	1589	1531	2025	1092	1560	1574.40	4.21	0	-15658	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.08	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
81	20241217	090443	57	100.00	KOSDAQ			N	N	N	N	N	1561	1	2	0.06	590584	378	0.53	1560	1589	1560	2025	1092	1560	1562.39	4.21	0	-78	1631	1595	1554	1518	1477	1613	1536	572	465	1000	1060	1	1	55328313	864	-1.40	0.13	12	0.00	-1113.00	12066.00	4050	20231214	-61.46	1357	20241209	15.03	4000	-60.97	20240313	1357	15.03	20241209	4000	-60.97	20240313	1357	15.03	20241209	0.67	N	038540	1000	571 억	2330276	N	N	N	N
82	20241216	160439	57	100.00	KOSDAQ			N	N	N	N	N	1560	49	2	3.24	110200616	71477	103.39	1539	1590	1513	1964	1058	1511	1541.76	4.23	0	-12450	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	863	-1.40	0.13	12	0.13	-1113.00	12066.00	4050	20231214	-61.48	1357	20241209	14.96	4000	-61.00	20240313	1357	14.96	20241209	4000	-61.00	20240313	1357	14.96	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
83	20241216	150443	57	100.00	KOSDAQ			N	N	N	N	N	1541	30	2	1.99	103796699	67349	97.42	1539	1590	1513	1964	1058	1511	1541.18	4.23	0	-11137	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	853	-1.38	0.13	12	0.12	-1113.00	12066.00	4050	20231214	-61.95	1357	20241209	13.56	4000	-61.48	20240313	1357	13.56	20241209	4000	-61.48	20240313	1357	13.56	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
84	20241216	140443	57	100.00	KOSDAQ			N	N	N	N	N	1562	51	2	3.38	90979327	59094	85.48	1539	1590	1513	1964	1058	1511	1539.57	4.23	0	-10642	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	864	-1.40	0.13	12	0.11	-1113.00	12066.00	4050	20231214	-61.43	1357	20241209	15.11	4000	-60.95	20240313	1357	15.11	20241209	4000	-60.95	20240313	1357	15.11	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
85	20241216	130443	57	100.00	KOSDAQ			N	N	N	N	N	1572	61	2	4.04	86063373	55954	80.94	1539	1590	1513	1964	1058	1511	1538.11	4.23	0	-11427	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	870	-1.41	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-61.19	1357	20241209	15.84	4000	-60.70	20240313	1357	15.84	20241209	4000	-60.70	20240313	1357	15.84	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
86	20241216	120444	57	100.00	KOSDAQ			N	N	N	N	N	1562	51	2	3.38	81730894	53199	76.95	1539	1590	1513	1964	1058	1511	1536.32	4.23	0	-11227	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	864	-1.40	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-61.43	1357	20241209	15.11	4000	-60.95	20240313	1357	15.11	20241209	4000	-60.95	20240313	1357	15.11	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
87	20241216	110443	57	100.00	KOSDAQ			N	N	N	N	N	1520	9	2	0.60	35157259	23048	33.34	1539	1540	1513	1964	1058	1511	1525.39	4.23	0	-1300	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	841	-1.37	0.13	12	0.04	-1113.00	12066.00	4050	20231214	-62.47	1357	20241209	12.01	4000	-62.00	20240313	1357	12.01	20241209	4000	-62.00	20240313	1357	12.01	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
88	20241216	100444	57	100.00	KOSDAQ			N	N	N	N	N	1525	14	2	0.93	32218420	21115	30.54	1539	1540	1513	1964	1058	1511	1525.85	4.23	0	-1525	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	844	-1.37	0.13	12	0.04	-1113.00	12066.00	4050	20231214	-62.35	1357	20241209	12.38	4000	-61.87	20240313	1357	12.38	20241209	4000	-61.87	20240313	1357	12.38	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
89	20241216	090444	57	100.00	KOSDAQ			N	N	N	N	N	1513	2	2	0.13	12339365	8067	11.67	1539	1540	1513	1964	1058	1511	1529.61	4.23	0	-778	1551	1530	1515	1494	1479	1523	1487	572	453	1000	1020	1	1	55328313	837	-1.36	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-62.64	1357	20241209	11.50	4000	-62.17	20240313	1357	11.50	20241209	4000	-62.17	20240313	1357	11.50	20241209	0.65	N	038540	1000	571 억	2342729	N	N	N	N
90	20241213	160437	57	100.00	KOSDAQ			N	N	N	N	N	1511	-1	5	-0.07	104656960	69032	93.02	1513	1536	1500	1965	1059	1512	1516.06	4.22	0	5516	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	836	-1.36	0.13	12	0.12	-1113.00	12066.00	4050	20231214	-62.69	1357	20241209	11.35	4000	-62.23	20240313	1357	11.35	20241209	4050	-62.69	20231214	1357	11.35	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
91	20241213	150442	57	100.00	KOSDAQ			N	N	N	N	N	1524	12	2	0.79	83430433	55069	74.20	1513	1536	1500	1965	1059	1512	1515.02	4.22	0	6466	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	843	-1.37	0.13	12	0.10	-1113.00	12066.00	4050	20231214	-62.37	1357	20241209	12.31	4000	-61.90	20240313	1357	12.31	20241209	4050	-62.37	20231214	1357	12.31	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
92	20241213	140443	57	100.00	KOSDAQ			N	N	N	N	N	1534	22	2	1.46	74674275	49343	66.49	1513	1536	1500	1965	1059	1512	1513.37	4.22	0	8071	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	849	-1.38	0.13	12	0.09	-1113.00	12066.00	4050	20231214	-62.12	1357	20241209	13.04	4000	-61.65	20240313	1357	13.04	20241209	4050	-62.12	20231214	1357	13.04	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
93	20241213	130443	57	100.00	KOSDAQ			N	N	N	N	N	1511	-1	5	-0.07	38604494	25633	34.54	1513	1520	1500	1965	1059	1512	1506.05	4.22	0	2382	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	836	-1.36	0.13	12	0.05	-1113.00	12066.00	4050	20231214	-62.69	1357	20241209	11.35	4000	-62.23	20240313	1357	11.35	20241209	4050	-62.69	20231214	1357	11.35	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
94	20241213	120443	57	100.00	KOSDAQ			N	N	N	N	N	1511	-1	5	-0.07	30099765	20002	26.95	1513	1515	1500	1965	1059	1512	1504.84	4.22	0	205	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	836	-1.36	0.13	12	0.04	-1113.00	12066.00	4050	20231214	-62.69	1357	20241209	11.35	4000	-62.23	20240313	1357	11.35	20241209	4050	-62.69	20231214	1357	11.35	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
95	20241213	110441	57	100.00	KOSDAQ			N	N	N	N	N	1505	-7	5	-0.46	21895003	14557	19.62	1513	1513	1500	1965	1059	1512	1504.09	4.22	0	-286	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	833	-1.35	0.12	12	0.03	-1113.00	12066.00	4050	20231214	-62.84	1357	20241209	10.91	4000	-62.37	20240313	1357	10.91	20241209	4050	-62.84	20231214	1357	10.91	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
96	20241213	100441	57	100.00	KOSDAQ			N	N	N	N	N	1510	-2	5	-0.13	10753206	7137	9.62	1513	1513	1502	1965	1059	1512	1506.68	4.22	0	636	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	835	-1.36	0.13	12	0.01	-1113.00	12066.00	4050	20231214	-62.72	1357	20241209	11.27	4000	-62.25	20240313	1357	11.27	20241209	4050	-62.72	20231214	1357	11.27	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
97	20241213	090442	57	100.00	KOSDAQ			N	N	N	N	N	1512	0	3	0.00	19666	13	0.02	1513	1513	1512	1965	1059	1512	1512.77	4.22	0	-5	1558	1535	1517	1494	1476	1526	1485	572	453	1000	1020	1	1	55328313	837	-1.36	0.13	12	0.00	-1113.00	12066.00	4050	20231214	-62.67	1357	20241209	11.42	4000	-62.20	20240313	1357	11.42	20241209	4050	-62.67	20231214	1357	11.42	20241209	0.65	N	038540	1000	571 억	2337214	N	N	N	N
98	20241212	160447	57	100.00	KOSDAQ			N	N	N	N	N	1512	-26	5	-1.69	112604731	74213	149.12	1539	1540	1499	1999	1077	1538	1517.32	4.25	0	-14196	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	837	-1.36	0.13	12	0.13	-1113.00	12066.00	4050	20231205	-62.67	1357	20241209	11.42	4000	-62.20	20240313	1357	11.42	20241209	4050	-62.67	20231214	1357	11.42	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
99	20241212	150440	57	100.00	KOSDAQ			N	N	N	N	N	1502	-36	5	-2.34	106075646	69881	140.42	1539	1540	1499	1999	1077	1538	1517.95	4.25	0	-12849	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	831	-1.35	0.12	12	0.13	-1113.00	12066.00	4050	20231205	-62.91	1357	20241209	10.69	4000	-62.45	20240313	1357	10.69	20241209	4050	-62.91	20231214	1357	10.69	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
100	20241212	140440	57	100.00	KOSDAQ			N	N	N	N	N	1515	-23	5	-1.50	93837698	61744	124.07	1539	1540	1499	1999	1077	1538	1519.79	4.25	0	-9776	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	838	-1.36	0.13	12	0.11	-1113.00	12066.00	4050	20231205	-62.59	1357	20241209	11.64	4000	-62.12	20240313	1357	11.64	20241209	4050	-62.59	20231214	1357	11.64	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
101	20241212	130438	57	100.00	KOSDAQ			N	N	N	N	N	1506	-32	5	-2.08	77874532	51129	102.74	1539	1540	1499	1999	1077	1538	1523.10	4.25	0	-10712	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	833	-1.35	0.12	12	0.09	-1113.00	12066.00	4050	20231205	-62.81	1357	20241209	10.98	4000	-62.35	20240313	1357	10.98	20241209	4050	-62.81	20231214	1357	10.98	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
102	20241212	120435	57	100.00	KOSDAQ			N	N	N	N	N	1538	0	3	0.00	34251195	22383	44.98	1539	1540	1526	1999	1077	1538	1530.23	4.25	0	-4802	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	851	-1.38	0.13	12	0.04	-1113.00	12066.00	4050	20231205	-62.02	1357	20241209	13.34	4000	-61.55	20240313	1357	13.34	20241209	4050	-62.02	20231214	1357	13.34	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
103	20241212	110437	57	100.00	KOSDAQ			N	N	N	N	N	1536	-2	5	-0.13	31901663	20853	41.90	1539	1540	1526	1999	1077	1538	1529.84	4.25	0	-4544	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	850	-1.38	0.13	12	0.04	-1113.00	12066.00	4050	20231205	-62.07	1357	20241209	13.19	4000	-61.60	20240313	1357	13.19	20241209	4050	-62.07	20231214	1357	13.19	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
104	20241212	100436	57	100.00	KOSDAQ			N	N	N	N	N	1529	-9	5	-0.59	15468104	10102	20.30	1539	1540	1527	1999	1077	1538	1531.19	4.25	0	-4905	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	846	-1.37	0.13	12	0.02	-1113.00	12066.00	4050	20231205	-62.25	1357	20241209	12.68	4000	-61.77	20240313	1357	12.68	20241209	4050	-62.25	20231214	1357	12.68	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
105	20241212	090440	57	100.00	KOSDAQ			N	N	N	N	N	1540	2	2	0.13	3079	2	0.00	1539	1540	1539	1999	1077	1538	1539.50	4.25	0	0	1569	1553	1525	1509	1481	1561	1517	572	461	1000	1040	1	1	55328313	852	-1.38	0.13	12	0.00	-1113.00	12066.00	4050	20231205	-61.98	1357	20241209	13.49	4000	-61.50	20240313	1357	13.49	20241209	4050	-61.98	20231214	1357	13.49	20241209	0.69	N	038540	1000	571 억	2351599	N	N	N	N
106	20241211	160436	57	100.00	KOSDAQ			N	N	N	N	N	1538	31	2	2.06	76089511	49767	45.42	1507	1541	1497	1959	1055	1507	1528.91	4.22	0	17658	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	851	-1.38	0.13	12	0.09	-1113.00	12066.00	4085	20231204	-62.35	1357	20241209	13.34	4000	-61.55	20240313	1357	13.34	20241209	4050	-62.02	20231214	1357	13.34	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
107	20241211	150337	57	100.00	KOSDAQ			N	N	N	N	N	1530	23	2	1.53	74618021	48810	44.55	1507	1541	1497	1959	1055	1507	1528.74	4.22	0	17737	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	847	-1.37	0.13	12	0.09	-1113.00	12066.00	4085	20231204	-62.55	1357	20241209	12.75	4000	-61.75	20240313	1357	12.75	20241209	4050	-62.22	20231214	1357	12.75	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
108	20241211	140439	57	100.00	KOSDAQ			N	N	N	N	N	1540	33	2	2.19	64224660	42030	38.36	1507	1541	1497	1959	1055	1507	1528.07	4.22	0	15173	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	852	-1.38	0.13	12	0.08	-1113.00	12066.00	4085	20231204	-62.30	1357	20241209	13.49	4000	-61.50	20240313	1357	13.49	20241209	4050	-61.98	20231214	1357	13.49	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
109	20241211	130440	57	100.00	KOSDAQ			N	N	N	N	N	1533	26	2	1.73	56213809	36819	33.61	1507	1541	1497	1959	1055	1507	1526.76	4.22	0	12945	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	848	-1.38	0.13	12	0.07	-1113.00	12066.00	4085	20231204	-62.47	1357	20241209	12.97	4000	-61.67	20240313	1357	12.97	20241209	4050	-62.15	20231214	1357	12.97	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
110	20241211	120441	57	100.00	KOSDAQ			N	N	N	N	N	1530	23	2	1.53	43716328	28637	26.14	1507	1541	1497	1959	1055	1507	1526.57	4.22	0	12133	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	847	-1.37	0.13	12	0.05	-1113.00	12066.00	4085	20231204	-62.55	1357	20241209	12.75	4000	-61.75	20240313	1357	12.75	20241209	4050	-62.22	20231214	1357	12.75	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
111	20241211	110439	57	100.00	KOSDAQ			N	N	N	N	N	1541	34	2	2.26	33443134	21926	20.01	1507	1541	1497	1959	1055	1507	1525.27	4.22	0	12264	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	853	-1.38	0.13	12	0.04	-1113.00	12066.00	4085	20231204	-62.28	1357	20241209	13.56	4000	-61.48	20240313	1357	13.56	20241209	4050	-61.95	20231214	1357	13.56	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
112	20241211	100440	57	100.00	KOSDAQ			N	N	N	N	N	1530	23	2	1.53	21201226	13953	12.74	1507	1533	1497	1959	1055	1507	1519.47	4.22	0	7716	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	847	-1.37	0.13	12	0.03	-1113.00	12066.00	4085	20231204	-62.55	1357	20241209	12.75	4000	-61.75	20240313	1357	12.75	20241209	4050	-62.22	20231214	1357	12.75	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
113	20241211	090442	57	100.00	KOSDAQ			N	N	N	N	N	1497	-10	5	-0.66	1816437	1206	1.10	1507	1520	1497	1959	1055	1507	1506.17	4.22	0	696	1615	1561	1486	1432	1357	1588	1459	572	452	1000	1020	1	1	55328313	828	-1.35	0.12	12	0.00	-1113.00	12066.00	4085	20231204	-63.35	1357	20241209	10.32	4000	-62.58	20240313	1357	10.32	20241209	4050	-63.04	20231214	1357	10.32	20241209	0.68	N	038540	1000	571 억	2333941	N	N	N	N
114	20241210	160437	57	100.00	KOSDAQ			N	N	N	N	N	1507	103	2	7.34	163870104	109530	99.87	1411	1540	1411	1825	983	1404	1495.98	4.14	0	43332	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	834	-1.35	0.12	12	0.20	-1113.00	12066.00	4140	20231201	-63.60	1357	20241209	11.05	4000	-62.33	20240313	1357	11.05	20241209	4050	-62.79	20231214	1357	11.05	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
115	20241210	150438	57	100.00	KOSDAQ			N	N	N	N	N	1499	95	2	6.77	149705887	100059	91.23	1411	1540	1411	1825	983	1404	1496.18	4.14	0	40860	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	829	-1.35	0.12	12	0.18	-1113.00	12066.00	4140	20231201	-63.79	1357	20241209	10.46	4000	-62.52	20240313	1357	10.46	20241209	4050	-62.99	20231214	1357	10.46	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
116	20241210	140437	57	100.00	KOSDAQ			N	N	N	N	N	1507	103	2	7.34	141618840	94666	86.32	1411	1540	1411	1825	983	1404	1495.98	4.14	0	39145	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	834	-1.35	0.12	12	0.17	-1113.00	12066.00	4140	20231201	-63.60	1357	20241209	11.05	4000	-62.33	20240313	1357	11.05	20241209	4050	-62.79	20231214	1357	11.05	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
117	20241210	130436	57	100.00	KOSDAQ			N	N	N	N	N	1512	108	2	7.69	135846207	90813	82.80	1411	1540	1411	1825	983	1404	1495.89	4.14	0	37803	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	837	-1.36	0.13	12	0.16	-1113.00	12066.00	4140	20231201	-63.48	1357	20241209	11.42	4000	-62.20	20240313	1357	11.42	20241209	4050	-62.67	20231214	1357	11.42	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
118	20241210	120436	57	100.00	KOSDAQ			N	N	N	N	N	1529	125	2	8.90	120754920	80809	73.68	1411	1540	1411	1825	983	1404	1494.33	4.14	0	36193	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	846	-1.37	0.13	12	0.15	-1113.00	12066.00	4140	20231201	-63.07	1357	20241209	12.68	4000	-61.77	20240313	1357	12.68	20241209	4050	-62.25	20231214	1357	12.68	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
119	20241210	110435	57	100.00	KOSDAQ			N	N	N	N	N	1494	90	2	6.41	55792452	38145	34.78	1411	1497	1411	1825	983	1404	1462.64	4.14	0	11860	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	827	-1.34	0.12	12	0.07	-1113.00	12066.00	4140	20231201	-63.91	1357	20241209	10.10	4000	-62.65	20240313	1357	10.10	20241209	4050	-63.11	20231214	1357	10.10	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
120	20241210	100436	57	100.00	KOSDAQ			N	N	N	N	N	1451	47	2	3.35	10136043	7034	6.41	1411	1455	1411	1825	983	1404	1441.01	4.14	0	1412	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	803	-1.30	0.12	12	0.01	-1113.00	12066.00	4140	20231201	-64.95	1357	20241209	6.93	4000	-63.73	20240313	1357	6.93	20241209	4050	-64.17	20231214	1357	6.93	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
121	20241210	090439	57	100.00	KOSDAQ			N	N	N	N	N	1445	41	2	2.92	1256015	881	0.80	1411	1450	1411	1825	983	1404	1425.67	4.14	0	133	1510	1457	1407	1354	1304	1432	1329	572	421	1000	950	1	1	55328313	799	-1.30	0.12	12	0.00	-1113.00	12066.00	4140	20231201	-65.10	1357	20241209	6.48	4000	-63.88	20240313	1357	6.48	20241209	4050	-64.32	20231214	1357	6.48	20241209	0.69	N	038540	1000	571 억	2290609	N	N	N	N
122	20241209	160434	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1404	-89	5	-5.96	155592086	109672	86.35	1449	1460	1357	1940	1046	1493	1418.70	4.19	0	-27999	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	777	-1.26	0.12	12	0.20	-1113.00	12066.00	4210	20231130	-66.65	1357	20241209	3.46	4000	-64.90	20240313	1357	3.46	20241209	4050	-65.33	20231214	1357	3.46	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
123	20241209	150437	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1411	-82	5	-5.49	146993342	103568	81.54	1449	1460	1357	1940	1046	1493	1419.29	4.19	0	-27142	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	781	-1.27	0.12	12	0.19	-1113.00	12066.00	4210	20231130	-66.48	1357	20241209	3.98	4000	-64.72	20240313	1357	3.98	20241209	4050	-65.16	20231214	1357	3.98	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
124	20241209	140436	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1417	-76	5	-5.09	114454319	80393	63.29	1449	1460	1357	1940	1046	1493	1423.69	4.19	0	-25038	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	784	-1.27	0.12	12	0.15	-1113.00	12066.00	4210	20231130	-66.34	1357	20241209	4.42	4000	-64.57	20240313	1357	4.42	20241209	4050	-65.01	20231214	1357	4.42	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
125	20241209	130437	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1412	-81	5	-5.43	103894016	72904	57.40	1449	1460	1357	1940	1046	1493	1425.08	4.19	0	-24321	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	781	-1.27	0.12	12	0.13	-1113.00	12066.00	4210	20231130	-66.46	1357	20241209	4.05	4000	-64.70	20240313	1357	4.05	20241209	4050	-65.14	20231214	1357	4.05	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
126	20241209	120435	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1421	-72	5	-4.82	99278002	69637	54.83	1449	1460	1357	1940	1046	1493	1425.65	4.19	0	-23402	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	786	-1.28	0.12	12	0.13	-1113.00	12066.00	4210	20231130	-66.25	1357	20241209	4.72	4000	-64.47	20240313	1357	4.72	20241209	4050	-64.91	20231214	1357	4.72	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
127	20241209	110437	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1422	-71	5	-4.76	68166265	47715	37.57	1449	1460	1357	1940	1046	1493	1428.61	4.19	0	-18823	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	787	-1.28	0.12	12	0.09	-1113.00	12066.00	4210	20231130	-66.22	1357	20241209	4.79	4000	-64.45	20240313	1357	4.79	20241209	4050	-64.89	20231214	1357	4.79	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
128	20241209	100435	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1429	-64	5	-4.29	47660494	33329	26.24	1449	1460	1357	1940	1046	1493	1430.00	4.19	0	-13805	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	791	-1.28	0.12	12	0.06	-1113.00	12066.00	4210	20231130	-66.06	1357	20241209	5.31	4000	-64.28	20240313	1357	5.31	20241209	4050	-64.72	20231214	1357	5.31	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
129	20241209	090433	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1450	-43	5	-2.88	3244242	2227	1.75	1449	1460	1449	1940	1046	1493	1456.78	4.19	0	-5	1561	1527	1491	1457	1421	1509	1439	572	447	1000	1010	1	1	55328313	802	-1.30	0.12	12	0.00	-1113.00	12066.00	4210	20231130	-65.56	1449	20241209	0.07	4000	-63.75	20240313	1449	0.07	20241209	4050	-64.20	20231214	1449	0.07	20241209	0.70	N	038540	1000	571 억	2318610	N	N	N	N
130	20241206	160432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1493	-35	5	-2.29	188013126	127015	190.30	1515	1525	1455	1986	1070	1528	1480.24	4.29	0	-57386	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	826	-1.34	0.12	12	0.23	-1113.00	12066.00	4275	20231129	-65.08	1455	20241206	2.61	4000	-62.67	20240313	1455	2.61	20241206	4050	-63.14	20231214	1455	2.61	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
131	20241206	150434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1475	-53	5	-3.47	180518214	121955	182.72	1515	1525	1455	1986	1070	1528	1480.20	4.29	0	-53827	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	816	-1.33	0.12	12	0.22	-1113.00	12066.00	4275	20231129	-65.50	1455	20241206	1.37	4000	-63.13	20240313	1455	1.37	20241206	4050	-63.58	20231214	1455	1.37	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
132	20241206	140432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1482	-46	5	-3.01	151613482	102295	153.26	1515	1525	1455	1986	1070	1528	1482.12	4.29	0	-53310	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	820	-1.33	0.12	12	0.18	-1113.00	12066.00	4275	20231129	-65.33	1455	20241206	1.86	4000	-62.95	20240313	1455	1.86	20241206	4050	-63.41	20231214	1455	1.86	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
133	20241206	130433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1478	-50	5	-3.27	136082186	91749	137.46	1515	1525	1455	1986	1070	1528	1483.20	4.29	0	-49830	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	818	-1.33	0.12	12	0.17	-1113.00	12066.00	4275	20231129	-65.43	1455	20241206	1.58	4000	-63.05	20240313	1455	1.58	20241206	4050	-63.51	20231214	1455	1.58	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
134	20241206	120431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1486	-42	5	-2.75	127266637	85819	128.58	1515	1525	1455	1986	1070	1528	1482.97	4.29	0	-46501	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	822	-1.34	0.12	12	0.16	-1113.00	12066.00	4275	20231129	-65.24	1455	20241206	2.13	4000	-62.85	20240313	1455	2.13	20241206	4050	-63.31	20231214	1455	2.13	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
135	20241206	110433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1470	-58	5	-3.80	106848106	71980	107.84	1515	1525	1455	1986	1070	1528	1484.41	4.29	0	-38517	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	813	-1.32	0.12	12	0.13	-1113.00	12066.00	4275	20231129	-65.61	1455	20241206	1.03	4000	-63.25	20240313	1455	1.03	20241206	4050	-63.70	20231214	1455	1.03	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
136	20241206	100430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	-28	5	-1.83	36855405	24521	36.74	1515	1525	1483	1986	1070	1528	1503.01	4.29	0	-16343	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	830	-1.35	0.12	12	0.04	-1113.00	12066.00	4275	20231129	-64.91	1483	20241206	1.15	4000	-62.50	20240313	1483	1.15	20241206	4050	-62.96	20231214	1483	1.15	20241206	0.70	N	038540	1000	571 억	2373885	N	N	N	N
137	20241206	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1524	-4	5	-0.26	1063582	702	1.05	1515	1525	1513	1986	1070	1528	1515.07	4.29	0	186	1579	1553	1532	1506	1485	1543	1496	572	458	1000	1030	1	1	55328313	843	-1.37	0.13	12	0.00	-1113.00	12066.00	4275	20231129	-64.35	1501	20241029	1.53	4000	-61.90	20240313	1501	1.53	20241029	4050	-62.37	20231214	1501	1.53	20241029	0.70	N	038540	1000	571 억	2373885	N	N	N	N
138	20241205	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	-31	5	-1.99	102001503	66745	137.98	1543	1558	1511	2025	1092	1559	1528.23	4.34	0	-22683	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	845	-1.37	0.13	12	0.12	-1113.00	12066.00	4385	20231128	-65.15	1501	20241029	1.80	4000	-61.80	20240313	1501	1.80	20241029	4050	-62.27	20231205	1501	1.80	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
139	20241205	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	-31	5	-1.99	99801610	65305	135.00	1543	1558	1511	2025	1092	1559	1528.24	4.34	0	-21469	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	845	-1.37	0.13	12	0.12	-1113.00	12066.00	4385	20231128	-65.15	1501	20241029	1.80	4000	-61.80	20240313	1501	1.80	20241029	4050	-62.27	20231205	1501	1.80	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
140	20241205	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-19	5	-1.22	69737028	45596	94.26	1543	1558	1511	2025	1092	1559	1529.45	4.34	0	-21785	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	852	-1.38	0.13	12	0.08	-1113.00	12066.00	4385	20231128	-64.88	1501	20241029	2.60	4000	-61.50	20240313	1501	2.60	20241029	4050	-61.98	20231205	1501	2.60	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
141	20241205	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	-29	5	-1.86	55589169	36343	75.13	1543	1558	1511	2025	1092	1559	1529.57	4.34	0	-16764	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	847	-1.37	0.13	12	0.07	-1113.00	12066.00	4385	20231128	-65.11	1501	20241029	1.93	4000	-61.75	20240313	1501	1.93	20241029	4050	-62.22	20231205	1501	1.93	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
142	20241205	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-19	5	-1.22	48058948	31449	65.01	1543	1558	1511	2025	1092	1559	1528.16	4.34	0	-16007	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	852	-1.38	0.13	12	0.06	-1113.00	12066.00	4385	20231128	-64.88	1501	20241029	2.60	4000	-61.50	20240313	1501	2.60	20241029	4050	-61.98	20231205	1501	2.60	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
143	20241205	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	-31	5	-1.99	41396244	27113	56.05	1543	1558	1511	2025	1092	1559	1526.80	4.34	0	-12474	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	845	-1.37	0.13	12	0.05	-1113.00	12066.00	4385	20231128	-65.15	1501	20241029	1.80	4000	-61.80	20240313	1501	1.80	20241029	4050	-62.27	20231205	1501	1.80	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
144	20241205	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-19	5	-1.22	4237024	2756	5.70	1543	1558	1534	2025	1092	1559	1537.38	4.34	0	-953	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	852	-1.38	0.13	12	0.00	-1113.00	12066.00	4385	20231128	-64.88	1501	20241029	2.60	4000	-61.50	20240313	1501	2.60	20241029	4050	-61.98	20231205	1501	2.60	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
145	20241205	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1558	-1	5	-0.06	131170	85	0.18	1543	1558	1543	2025	1092	1559	1543.18	4.34	0	-21	1594	1576	1555	1537	1516	1566	1527	572	466	1000	1060	1	1	55328313	862	-1.40	0.13	12	0.00	-1113.00	12066.00	4385	20231128	-64.47	1501	20241029	3.80	4000	-61.05	20240313	1501	3.80	20241029	4050	-61.53	20231205	1501	3.80	20241029	0.70	N	038540	1000	571 억	2398661	N	N	N	N
146	20241204	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	-13	5	-0.83	74923830	48372	124.83	1573	1573	1534	2040	1101	1572	1548.91	4.37	0	-17890	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.09	-1113.00	12066.00	4385	20231128	-64.45	1501	20241029	3.86	4000	-61.03	20240313	1501	3.86	20241029	4085	-61.84	20231204	1501	3.86	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
147	20241204	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1537	-35	5	-2.23	60862472	39322	101.47	1573	1573	1534	2040	1101	1572	1547.80	4.37	0	-16327	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	850	-1.38	0.13	12	0.07	-1113.00	12066.00	4385	20231128	-64.95	1501	20241029	2.40	4000	-61.58	20240313	1501	2.40	20241029	4085	-62.37	20231204	1501	2.40	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
148	20241204	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	-27	5	-1.72	39163229	25295	65.28	1573	1573	1534	2040	1101	1572	1548.26	4.37	0	-8789	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	855	-1.39	0.13	12	0.05	-1113.00	12066.00	4385	20231128	-64.77	1501	20241029	2.93	4000	-61.38	20240313	1501	2.93	20241029	4085	-62.18	20231204	1501	2.93	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
149	20241204	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	-17	5	-1.08	36752227	23735	61.25	1573	1573	1534	2040	1101	1572	1548.44	4.37	0	-7874	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	860	-1.40	0.13	12	0.04	-1113.00	12066.00	4385	20231128	-64.54	1501	20241029	3.60	4000	-61.12	20240313	1501	3.60	20241029	4085	-61.93	20231204	1501	3.60	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
150	20241204	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1549	-23	5	-1.46	36616447	23647	61.02	1573	1573	1534	2040	1101	1572	1548.46	4.37	0	-7861	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	857	-1.39	0.13	12	0.04	-1113.00	12066.00	4385	20231128	-64.68	1501	20241029	3.20	4000	-61.27	20240313	1501	3.20	20241029	4085	-62.08	20231204	1501	3.20	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
151	20241204	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1557	-15	5	-0.95	31879434	20576	53.10	1573	1573	1534	2040	1101	1572	1549.35	4.37	0	-5019	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	861	-1.40	0.13	12	0.04	-1113.00	12066.00	4385	20231128	-64.49	1501	20241029	3.73	4000	-61.08	20240313	1501	3.73	20241029	4085	-61.88	20231204	1501	3.73	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
152	20241204	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	-27	5	-1.72	22545135	14531	37.50	1573	1573	1534	2040	1101	1572	1551.52	4.37	0	-5170	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	855	-1.39	0.13	12	0.03	-1113.00	12066.00	4385	20231128	-64.77	1501	20241029	2.93	4000	-61.38	20240313	1501	2.93	20241029	4085	-62.18	20231204	1501	2.93	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
153	20241204	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-12	5	-0.76	1611610	1032	2.66	1573	1573	1534	2040	1101	1572	1561.64	4.37	0	-278	1612	1592	1560	1540	1508	1602	1550	572	468	1000	1060	1	1	55328313	863	-1.40	0.13	12	0.00	-1113.00	12066.00	4385	20231128	-64.42	1501	20241029	3.93	4000	-61.00	20240313	1501	3.93	20241029	4085	-61.81	20231204	1501	3.93	20241029	0.68	N	038540	1000	571 억	2416524	N	N	N	N
154	20241203	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1572	48	2	3.15	60144202	38751	40.01	1528	1580	1528	1981	1067	1524	1552.07	4.37	0	-1098	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	870	-1.41	0.13	12	0.07	-1113.00	12066.00	4425	20231124	-64.47	1501	20241029	4.73	4000	-60.70	20240313	1501	4.73	20241029	4085	-61.52	20231204	1501	4.73	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
155	20241203	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1569	45	2	2.95	55464857	35772	36.93	1528	1580	1528	1981	1067	1524	1550.51	4.37	0	-1312	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	868	-1.41	0.13	12	0.06	-1113.00	12066.00	4425	20231124	-64.54	1501	20241029	4.53	4000	-60.78	20240313	1501	4.53	20241029	4085	-61.59	20231204	1501	4.53	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
156	20241203	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	35	2	2.30	44939267	29030	29.97	1528	1580	1528	1981	1067	1524	1548.03	4.37	0	-2141	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	863	-1.40	0.13	12	0.05	-1113.00	12066.00	4425	20231124	-64.77	1501	20241029	3.86	4000	-61.03	20240313	1501	3.86	20241029	4085	-61.84	20231204	1501	3.86	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
157	20241203	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1552	28	2	1.84	40505075	26178	27.03	1528	1580	1528	1981	1067	1524	1547.29	4.37	0	-689	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	859	-1.39	0.13	12	0.05	-1113.00	12066.00	4425	20231124	-64.93	1501	20241029	3.40	4000	-61.20	20240313	1501	3.40	20241029	4085	-62.01	20231204	1501	3.40	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
158	20241203	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1558	34	2	2.23	36109206	23354	24.11	1528	1580	1528	1981	1067	1524	1546.17	4.37	0	-801	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	862	-1.40	0.13	12	0.04	-1113.00	12066.00	4425	20231124	-64.79	1501	20241029	3.80	4000	-61.05	20240313	1501	3.80	20241029	4085	-61.86	20231204	1501	3.80	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
159	20241203	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	41	2	2.69	35879022	23206	23.96	1528	1580	1528	1981	1067	1524	1546.11	4.37	0	-776	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	866	-1.41	0.13	12	0.04	-1113.00	12066.00	4425	20231124	-64.63	1501	20241029	4.26	4000	-60.88	20240313	1501	4.26	20241029	4085	-61.69	20231204	1501	4.26	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
160	20241203	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1537	13	2	0.85	16139309	10506	10.85	1528	1562	1528	1981	1067	1524	1536.20	4.37	0	-2781	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	850	-1.38	0.13	12	0.02	-1113.00	12066.00	4425	20231124	-65.27	1501	20241029	2.40	4000	-61.58	20240313	1501	2.40	20241029	4085	-62.37	20231204	1501	2.40	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
161	20241203	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	6	2	0.39	748640	488	0.50	1528	1562	1528	1981	1067	1524	1534.10	4.37	0	28	1660	1591	1553	1484	1446	1573	1466	572	457	1000	1030	1	1	55328313	847	-1.37	0.13	12	0.00	-1113.00	12066.00	4425	20231124	-65.42	1501	20241029	1.93	4000	-61.75	20240313	1501	1.93	20241029	4085	-62.55	20231204	1501	1.93	20241029	0.66	N	038540	1000	571 억	2417630	N	N	N	N
162	20241202	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1524	-77	5	-4.81	151207155	96800	46.25	1601	1622	1515	2080	1121	1601	1562.19	4.45	0	-43728	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	843	-1.37	0.13	12	0.17	-1113.00	12066.00	4425	20231124	-65.56	1501	20241029	1.53	4000	-61.90	20240313	1501	1.53	20241029	4085	-62.69	20231204	1501	1.53	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
163	20241202	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	-45	5	-2.81	105169365	66846	31.94	1601	1622	1554	2080	1121	1601	1573.31	4.45	0	-33103	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	861	-1.40	0.13	12	0.12	-1113.00	12066.00	4425	20231124	-64.84	1501	20241029	3.66	4000	-61.10	20240313	1501	3.66	20241029	4085	-61.91	20231204	1501	3.66	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
164	20241202	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1569	-32	5	-2.00	69444616	43920	20.99	1601	1622	1559	2080	1121	1601	1581.16	4.45	0	-22308	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	868	-1.41	0.13	12	0.08	-1113.00	12066.00	4425	20231124	-64.54	1501	20241029	4.53	4000	-60.78	20240313	1501	4.53	20241029	4085	-61.59	20231204	1501	4.53	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
165	20241202	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-31	5	-1.94	66164478	41821	19.98	1601	1622	1560	2080	1121	1601	1582.09	4.45	0	-20384	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	869	-1.41	0.13	12	0.08	-1113.00	12066.00	4425	20231124	-64.52	1501	20241029	4.60	4000	-60.75	20240313	1501	4.60	20241029	4085	-61.57	20231204	1501	4.60	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
166	20241202	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1578	-23	5	-1.44	63921622	40390	19.30	1601	1622	1560	2080	1121	1601	1582.61	4.45	0	-18957	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	873	-1.42	0.13	12	0.07	-1113.00	12066.00	4425	20231124	-64.34	1501	20241029	5.13	4000	-60.55	20240313	1501	5.13	20241029	4085	-61.37	20231204	1501	5.13	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
167	20241202	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	-14	5	-0.87	29185206	18259	8.72	1601	1622	1584	2080	1121	1601	1598.40	4.45	0	-10806	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	878	-1.43	0.13	12	0.03	-1113.00	12066.00	4425	20231124	-64.14	1501	20241029	5.73	4000	-60.33	20240313	1501	5.73	20241029	4085	-61.15	20231204	1501	5.73	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
168	20241202	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	-14	5	-0.87	27444535	17164	8.20	1601	1622	1584	2080	1121	1601	1598.96	4.45	0	-10389	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	878	-1.43	0.13	12	0.03	-1113.00	12066.00	4425	20231124	-64.14	1501	20241029	5.73	4000	-60.33	20240313	1501	5.73	20241029	4085	-61.15	20231204	1501	5.73	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N
169	20241202	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	21	2	1.31	9514882	5943	2.84	1601	1622	1601	2080	1121	1601	1601.02	4.45	0	-885	1838	1719	1642	1523	1446	1681	1485	572	479	1000	1080	1	1	55328313	897	-1.46	0.13	12	0.01	-1113.00	12066.00	4425	20231124	-63.34	1501	20241029	8.06	4000	-59.45	20240313	1501	8.06	20241029	4085	-60.29	20231204	1501	8.06	20241029	0.67	N	038540	1000	571 억	2461298	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History