KissMeData/250060/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
3	20241231	151054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
4	20241231	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
5	20241231	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
6	20241231	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
7	20241231	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
8	20241231	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
9	20241231	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	778002270	283353	50.85	2660	2795	2660	3535	1905	2720	2746.77	0.48	82220	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.88	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	155694	N	N	N	N
10	20241230	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	10	2	0.37	748939235	272678	48.94	2660	2795	2660	3535	1905	2720	2746.77	0.23	0	81844	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	878	-227.50	3.91	12	0.85	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
11	20241230	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	30	2	1.10	664909220	241974	43.43	2660	2795	2660	3535	1905	2720	2747.86	0.23	0	65195	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	885	-229.17	3.94	12	0.75	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	6480	-57.56	20240215	2360	16.53	20240909	6480	-57.56	20240215	2360	16.53	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
12	20241230	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	55	2	2.02	498967055	181719	32.61	2660	2795	2660	3535	1905	2720	2745.83	0.23	0	28344	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	893	-231.25	3.98	12	0.56	-12.00	698.00	6480	20240215	-57.18	2360	20240909	17.58	6480	-57.18	20240215	2360	17.58	20240909	6480	-57.18	20240215	2360	17.58	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
13	20241230	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	40	2	1.47	430257120	156853	28.15	2660	2795	2660	3535	1905	2720	2743.07	0.23	0	19585	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	888	-230.00	3.95	12	0.49	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	6480	-57.41	20240215	2360	16.95	20240909	6480	-57.41	20240215	2360	16.95	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
14	20241230	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	25	2	0.92	402725635	146833	26.35	2660	2795	2660	3535	1905	2720	2742.76	0.23	0	16108	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	883	-228.75	3.93	12	0.46	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	6480	-57.64	20240215	2360	16.31	20240909	6480	-57.64	20240215	2360	16.31	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
15	20241230	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	50	2	1.84	370096560	135000	24.23	2660	2795	2660	3535	1905	2720	2741.47	0.23	0	16338	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	891	-230.83	3.97	12	0.42	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	6480	-57.25	20240215	2360	17.37	20240909	6480	-57.25	20240215	2360	17.37	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
16	20241230	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	40	2	1.47	261292985	95816	17.20	2660	2775	2660	3535	1905	2720	2727.03	0.23	0	-3550	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	888	-230.00	3.95	12	0.30	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	6480	-57.41	20240215	2360	16.95	20240909	6480	-57.41	20240215	2360	16.95	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
17	20241230	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	5	2	0.18	91381690	33963	6.10	2660	2735	2660	3535	1905	2720	2690.56	0.23	0	2235	2893	2806	2763	2676	2633	2785	2655	32	815	100	1680	5	1	32171314	877	-227.08	3.90	12	0.11	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	6480	-57.95	20240215	2360	15.47	20240909	6480	-57.95	20240215	2360	15.47	20240909	2.14	N	250060	100	32 억	73474	N	N	N	N
18	20241227	161100	57	100.00	KOSDAQ		N	N	N	N	N	2720	-90	5	-3.20	1535765985	552707	11.88	2790	2850	2720	3650	1970	2810	2778.69	0.30	0	-23384	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	875	-226.67	3.90	12	1.72	-12.00	698.00	6480	20240215	-58.02	2360	20240909	15.25	6480	-58.02	20240215	2360	15.25	20240909	6480	-58.02	20240215	2360	15.25	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
19	20241227	151059	57	100.00	KOSDAQ		N	N	N	N	N	2730	-80	5	-2.85	1472434495	529474	11.38	2790	2850	2730	3650	1970	2810	2780.92	0.30	0	-21004	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	878	-227.50	3.91	12	1.65	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	6480	-57.87	20240215	2360	15.68	20240909	6480	-57.87	20240215	2360	15.68	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
20	20241227	141102	57	100.00	KOSDAQ		N	N	N	N	N	2750	-60	5	-2.14	1269378970	455371	9.79	2790	2850	2745	3650	1970	2810	2787.55	0.30	0	-8133	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	885	-229.17	3.94	12	1.42	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	6480	-57.56	20240215	2360	16.53	20240909	6480	-57.56	20240215	2360	16.53	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
21	20241227	131100	57	100.00	KOSDAQ		N	N	N	N	N	2760	-50	5	-1.78	1121313110	401581	8.63	2790	2850	2745	3650	1970	2810	2792.23	0.30	0	-17248	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	888	-230.00	3.95	12	1.25	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	6480	-57.41	20240215	2360	16.95	20240909	6480	-57.41	20240215	2360	16.95	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
22	20241227	121102	57	100.00	KOSDAQ		N	N	N	N	N	2760	-50	5	-1.78	993273500	355176	7.63	2790	2850	2745	3650	1970	2810	2796.55	0.30	0	-32973	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	888	-230.00	3.95	12	1.10	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	6480	-57.41	20240215	2360	16.95	20240909	6480	-57.41	20240215	2360	16.95	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
23	20241227	111059	57	100.00	KOSDAQ		N	N	N	N	N	2770	-40	5	-1.42	864782265	308664	6.63	2790	2850	2760	3650	1970	2810	2801.68	0.30	0	-36271	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	891	-230.83	3.97	12	0.96	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	6480	-57.25	20240215	2360	17.37	20240909	6480	-57.25	20240215	2360	17.37	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
24	20241227	101058	57	100.00	KOSDAQ		N	N	N	N	N	2810	0	3	0.00	575790360	204869	4.40	2790	2850	2785	3650	1970	2810	2810.53	0.30	0	-15039	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	904	-234.17	4.03	12	0.64	-12.00	698.00	6480	20240215	-56.64	2360	20240909	19.07	6480	-56.64	20240215	2360	19.07	20240909	6480	-56.64	20240215	2360	19.07	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
25	20241227	091103	57	100.00	KOSDAQ		N	N	N	N	N	2830	20	2	0.71	177273790	62885	1.35	2790	2850	2790	3650	1970	2810	2819.08	0.30	0	1893	3166	2987	2881	2702	2596	3077	2792	32	840	100	1740	5	1	32171314	910	-235.83	4.05	12	0.20	-12.00	698.00	6480	20240215	-56.33	2360	20240909	19.92	6480	-56.33	20240215	2360	19.92	20240909	6480	-56.33	20240215	2360	19.92	20240909	2.13	N	250060	100	32 억	95699	N	N	N	N
26	20241226	161054	57	100.00	KOSDAQ		N	N	N	N	N	2810	70	2	2.55	13634937035	4632146	1879.53	2785	3060	2775	3560	1920	2740	2943.61	0.69	0	-120674	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	904	-234.17	4.03	12	14.40	-12.00	698.00	6480	20240215	-56.64	2360	20240909	19.07	6480	-56.64	20240215	2360	19.07	20240909	6480	-56.64	20240215	2360	19.07	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
27	20241226	151052	57	100.00	KOSDAQ		N	N	N	N	N	2825	85	2	3.10	13405796555	4550730	1846.49	2785	3060	2775	3560	1920	2740	2945.87	0.69	0	-135371	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	909	-235.42	4.05	12	14.15	-12.00	698.00	6480	20240215	-56.40	2360	20240909	19.70	6480	-56.40	20240215	2360	19.70	20240909	6480	-56.40	20240215	2360	19.70	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
28	20241226	141050	57	100.00	KOSDAQ		N	N	N	N	N	2880	140	2	5.11	12897717185	4371799	1773.89	2785	3060	2775	3560	1920	2740	2950.22	0.69	0	-175588	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	927	-240.00	4.13	12	13.59	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	6480	-55.56	20240215	2360	22.03	20240909	6480	-55.56	20240215	2360	22.03	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
29	20241226	131051	57	100.00	KOSDAQ		N	N	N	N	N	2930	190	2	6.93	12517392360	4240390	1720.57	2785	3060	2775	3560	1920	2740	2951.96	0.69	0	-195368	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	943	-244.17	4.20	12	13.18	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
30	20241226	121049	57	100.00	KOSDAQ		N	N	N	N	N	2915	175	2	6.39	12165841810	4119335	1671.45	2785	3060	2775	3560	1920	2740	2953.36	0.69	0	-203558	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	938	-242.92	4.18	12	12.80	-12.00	698.00	6480	20240215	-55.02	2360	20240909	23.52	6480	-55.02	20240215	2360	23.52	20240909	6480	-55.02	20240215	2360	23.52	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
31	20241226	111048	57	100.00	KOSDAQ		N	N	N	N	N	2860	120	2	4.38	11263041320	3809477	1545.72	2785	3060	2775	3560	1920	2740	2956.60	0.69	0	-195958	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	920	-238.33	4.10	12	11.84	-12.00	698.00	6480	20240215	-55.86	2360	20240909	21.19	6480	-55.86	20240215	2360	21.19	20240909	6480	-55.86	20240215	2360	21.19	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
32	20241226	101051	57	100.00	KOSDAQ		N	N	N	N	N	2975	235	2	8.58	7977631340	2686438	1090.04	2785	3060	2775	3560	1920	2740	2969.62	0.69	0	-169020	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	957	-247.92	4.26	12	8.35	-12.00	698.00	6480	20240215	-54.09	2360	20240909	26.06	6480	-54.09	20240215	2360	26.06	20240909	6480	-54.09	20240215	2360	26.06	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
33	20241226	091052	57	100.00	KOSDAQ		N	N	N	N	N	2805	65	2	2.37	96570800	34458	13.98	2785	2835	2775	3560	1920	2740	2803.02	0.69	0	4545	2853	2796	2768	2711	2683	2782	2697	32	820	100	1690	5	1	32171314	902	-233.75	4.02	12	0.11	-12.00	698.00	6480	20240215	-56.71	2360	20240909	18.86	6480	-56.71	20240215	2360	18.86	20240909	6480	-56.71	20240215	2360	18.86	20240909	2.17	N	250060	100	32 억	222729	N	N	N	N
34	20241224	161050	57	100.00	KOSDAQ		N	N	N	N	N	2740	-45	5	-1.62	666204980	240942	111.19	2820	2825	2740	3620	1950	2785	2765.02	0.78	0	-28197	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	881	-228.33	3.93	12	0.75	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	6480	-57.72	20240215	2360	16.10	20240909	6480	-57.72	20240215	2360	16.10	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
35	20241224	151049	57	100.00	KOSDAQ		N	N	N	N	N	2755	-30	5	-1.08	589983895	213188	98.38	2820	2825	2750	3620	1950	2785	2767.43	0.78	0	-19715	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	886	-229.58	3.95	12	0.66	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	6480	-57.48	20240215	2360	16.74	20240909	6480	-57.48	20240215	2360	16.74	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
36	20241224	141047	57	100.00	KOSDAQ		N	N	N	N	N	2765	-20	5	-0.72	433596060	156439	72.20	2820	2825	2755	3620	1950	2785	2771.66	0.78	0	-15909	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	890	-230.42	3.96	12	0.49	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	6480	-57.33	20240215	2360	17.16	20240909	6480	-57.33	20240215	2360	17.16	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
37	20241224	131048	57	100.00	KOSDAQ		N	N	N	N	N	2760	-25	5	-0.90	375074940	135284	62.43	2820	2825	2755	3620	1950	2785	2772.50	0.78	0	-24029	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	888	-230.00	3.95	12	0.42	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	6480	-57.41	20240215	2360	16.95	20240909	6480	-57.41	20240215	2360	16.95	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
38	20241224	121049	57	100.00	KOSDAQ		N	N	N	N	N	2765	-20	5	-0.72	287000435	103411	47.72	2820	2825	2755	3620	1950	2785	2775.34	0.78	0	-20492	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	890	-230.42	3.96	12	0.32	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	6480	-57.33	20240215	2360	17.16	20240909	6480	-57.33	20240215	2360	17.16	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
39	20241224	111051	57	100.00	KOSDAQ		N	N	N	N	N	2770	-15	5	-0.54	256820270	92497	42.69	2820	2825	2755	3620	1950	2785	2776.52	0.78	0	-18909	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	891	-230.83	3.97	12	0.29	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	6480	-57.25	20240215	2360	17.37	20240909	6480	-57.25	20240215	2360	17.37	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
40	20241224	101049	57	100.00	KOSDAQ		N	N	N	N	N	2765	-20	5	-0.72	181965185	65408	30.19	2820	2825	2760	3620	1950	2785	2782.00	0.78	0	-11240	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	890	-230.42	3.96	12	0.20	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	6480	-57.33	20240215	2360	17.16	20240909	6480	-57.33	20240215	2360	17.16	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
41	20241224	091055	57	100.00	KOSDAQ		N	N	N	N	N	2805	20	2	0.72	15868090	5643	2.60	2820	2825	2790	3620	1950	2785	2812.09	0.78	0	-2494	2861	2822	2796	2757	2731	2810	2745	32	835	100	1720	5	1	32171314	902	-233.75	4.02	12	0.02	-12.00	698.00	6480	20240215	-56.71	2360	20240909	18.86	6480	-56.71	20240215	2360	18.86	20240909	6480	-56.71	20240215	2360	18.86	20240909	2.16	N	250060	100	32 억	249837	N	N	N	N
42	20241223	161040	57	100.00	KOSDAQ		N	N	N	N	N	2785	5	2	0.18	575954265	205946	34.98	2800	2835	2770	3610	1950	2780	2796.76	0.62	0	48811	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	896	-232.08	3.99	12	0.64	-12.00	698.00	6480	20240215	-57.02	2360	20240909	18.01	6480	-57.02	20240215	2360	18.01	20240909	6480	-57.02	20240215	2360	18.01	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
43	20241223	151046	57	100.00	KOSDAQ		N	N	N	N	N	2800	20	2	0.72	516540450	184663	31.36	2800	2835	2770	3610	1950	2780	2797.31	0.62	0	41280	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	901	-233.33	4.01	12	0.57	-12.00	698.00	6480	20240215	-56.79	2360	20240909	18.64	6480	-56.79	20240215	2360	18.64	20240909	6480	-56.79	20240215	2360	18.64	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
44	20241223	141041	57	100.00	KOSDAQ		N	N	N	N	N	2815	35	2	1.26	465379300	166414	28.26	2800	2835	2770	3610	1950	2780	2796.63	0.62	0	34109	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	906	-234.58	4.03	12	0.52	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	6480	-56.56	20240215	2360	19.28	20240909	6480	-56.56	20240215	2360	19.28	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
45	20241223	131041	57	100.00	KOSDAQ		N	N	N	N	N	2795	15	2	0.54	392321385	140409	23.85	2800	2835	2770	3610	1950	2780	2794.25	0.62	0	23006	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	899	-232.92	4.00	12	0.44	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	6480	-56.87	20240215	2360	18.43	20240909	6480	-56.87	20240215	2360	18.43	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
46	20241223	121043	57	100.00	KOSDAQ		N	N	N	N	N	2795	15	2	0.54	350656510	125549	21.32	2800	2835	2770	3610	1950	2780	2793.10	0.62	0	23026	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	899	-232.92	4.00	12	0.39	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	6480	-56.87	20240215	2360	18.43	20240909	6480	-56.87	20240215	2360	18.43	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
47	20241223	111040	57	100.00	KOSDAQ		N	N	N	N	N	2810	30	2	1.08	333769495	119529	20.30	2800	2835	2770	3610	1950	2780	2792.49	0.62	0	22519	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	904	-234.17	4.03	12	0.37	-12.00	698.00	6480	20240215	-56.64	2360	20240909	19.07	6480	-56.64	20240215	2360	19.07	20240909	6480	-56.64	20240215	2360	19.07	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
48	20241223	101034	57	100.00	KOSDAQ		N	N	N	N	N	2785	5	2	0.18	222942410	79808	13.55	2800	2835	2770	3610	1950	2780	2793.68	0.62	0	13482	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	896	-232.08	3.99	12	0.25	-12.00	698.00	6480	20240215	-57.02	2360	20240909	18.01	6480	-57.02	20240215	2360	18.01	20240909	6480	-57.02	20240215	2360	18.01	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
49	20241223	091039	57	100.00	KOSDAQ		N	N	N	N	N	2795	15	2	0.54	66499005	23697	4.02	2800	2835	2795	3610	1950	2780	2807.54	0.62	0	11787	2983	2881	2823	2721	2663	2852	2692	32	830	100	1720	5	1	32171314	899	-232.92	4.00	12	0.07	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	6480	-56.87	20240215	2360	18.43	20240909	6480	-56.87	20240215	2360	18.43	20240909	2.03	N	250060	100	32 억	201034	N	N	N	N
50	20241220	161035	57	100.00	KOSDAQ		N	N	N	N	N	2780	-95	5	-3.30	1636443815	578902	29.24	2900	2925	2765	3735	2015	2875	2826.76	0.84	0	-68354	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	894	-231.67	3.98	12	1.80	-12.00	698.00	6480	20240215	-57.10	2360	20240909	17.80	6480	-57.10	20240215	2360	17.80	20240909	6480	-57.10	20240215	2360	17.80	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
51	20241220	151038	57	100.00	KOSDAQ		N	N	N	N	N	2800	-75	5	-2.61	1558437345	550900	27.82	2900	2925	2765	3735	2015	2875	2828.74	0.84	0	-80424	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	901	-233.33	4.01	12	1.71	-12.00	698.00	6480	20240215	-56.79	2360	20240909	18.64	6480	-56.79	20240215	2360	18.64	20240909	6480	-56.79	20240215	2360	18.64	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
52	20241220	141035	57	100.00	KOSDAQ		N	N	N	N	N	2795	-80	5	-2.78	1450812230	512283	25.87	2900	2925	2765	3735	2015	2875	2831.90	0.84	0	-95429	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	899	-232.92	4.00	12	1.59	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	6480	-56.87	20240215	2360	18.43	20240909	6480	-56.87	20240215	2360	18.43	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
53	20241220	131035	57	100.00	KOSDAQ		N	N	N	N	N	2790	-85	5	-2.96	1296955890	456864	23.07	2900	2925	2775	3735	2015	2875	2838.68	0.84	0	-115603	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	898	-232.50	4.00	12	1.42	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	6480	-56.94	20240215	2360	18.22	20240909	6480	-56.94	20240215	2360	18.22	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
54	20241220	121034	57	100.00	KOSDAQ		N	N	N	N	N	2785	-90	5	-3.13	1205035745	423859	21.41	2900	2925	2780	3735	2015	2875	2842.87	0.84	0	-109134	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	896	-232.08	3.99	12	1.32	-12.00	698.00	6480	20240215	-57.02	2360	20240909	18.01	6480	-57.02	20240215	2360	18.01	20240909	6480	-57.02	20240215	2360	18.01	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
55	20241220	111033	57	100.00	KOSDAQ		N	N	N	N	N	2805	-70	5	-2.43	1098984185	385856	19.49	2900	2925	2790	3735	2015	2875	2848.04	0.84	0	-99854	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	902	-233.75	4.02	12	1.20	-12.00	698.00	6480	20240215	-56.71	2360	20240909	18.86	6480	-56.71	20240215	2360	18.86	20240909	6480	-56.71	20240215	2360	18.86	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
56	20241220	101035	57	100.00	KOSDAQ		N	N	N	N	N	2820	-55	5	-1.91	803068725	280606	14.17	2900	2925	2820	3735	2015	2875	2861.82	0.84	0	-83425	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	907	-235.00	4.04	12	0.87	-12.00	698.00	6480	20240215	-56.48	2360	20240909	19.49	6480	-56.48	20240215	2360	19.49	20240909	6480	-56.48	20240215	2360	19.49	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
57	20241220	091036	57	100.00	KOSDAQ		N	N	N	N	N	2855	-20	5	-0.70	252534185	87479	4.42	2900	2925	2850	3735	2015	2875	2887.05	0.84	0	-1727	3168	3021	2918	2771	2668	3095	2845	32	860	100	1780	5	1	32171314	918	-237.92	4.09	12	0.27	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	6480	-55.94	20240215	2360	20.97	20240909	6480	-55.94	20240215	2360	20.97	20240909	2.10	N	250060	100	32 억	269118	N	N	N	N
58	20241219	161032	57	100.00	KOSDAQ		N	N	N	N	N	2875	-15	5	-0.52	5776586450	1965595	495.95	2840	3065	2815	3755	2025	2890	2939.02	1.59	0	-249468	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	925	-239.58	4.12	12	6.11	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
59	20241219	151030	57	100.00	KOSDAQ		N	N	N	N	N	2870	-20	5	-0.69	5599841205	1904286	480.48	2840	3065	2815	3755	2025	2890	2940.65	1.59	0	-253648	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	923	-239.17	4.11	12	5.92	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	6480	-55.71	20240215	2360	21.61	20240909	6480	-55.71	20240215	2360	21.61	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
60	20241219	141032	57	100.00	KOSDAQ		N	N	N	N	N	2875	-15	5	-0.52	2046321775	702294	177.20	2840	3030	2815	3755	2025	2890	2913.77	1.59	0	-84955	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	925	-239.58	4.12	12	2.18	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
61	20241219	131030	57	100.00	KOSDAQ		N	N	N	N	N	2885	-5	5	-0.17	1838759715	630185	159.01	2840	3030	2815	3755	2025	2890	2917.81	1.59	0	-82532	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	928	-240.42	4.13	12	1.96	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	6480	-55.48	20240215	2360	22.25	20240909	6480	-55.48	20240215	2360	22.25	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
62	20241219	121033	57	100.00	KOSDAQ		N	N	N	N	N	2865	-25	5	-0.87	476438220	167799	42.34	2840	2870	2815	3755	2025	2890	2839.34	1.59	0	18735	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	922	-238.75	4.10	12	0.52	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	6480	-55.79	20240215	2360	21.40	20240909	6480	-55.79	20240215	2360	21.40	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
63	20241219	111029	57	100.00	KOSDAQ		N	N	N	N	N	2845	-45	5	-1.56	427958835	150761	38.04	2840	2870	2815	3755	2025	2890	2838.66	1.59	0	15325	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	915	-237.08	4.08	12	0.47	-12.00	698.00	6480	20240215	-56.10	2360	20240909	20.55	6480	-56.10	20240215	2360	20.55	20240909	6480	-56.10	20240215	2360	20.55	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
64	20241219	101023	57	100.00	KOSDAQ		N	N	N	N	N	2850	-40	5	-1.38	394368095	138966	35.06	2840	2870	2815	3755	2025	2890	2837.87	1.59	0	18103	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	917	-237.50	4.08	12	0.43	-12.00	698.00	6480	20240215	-56.02	2360	20240909	20.76	6480	-56.02	20240215	2360	20.76	20240909	6480	-56.02	20240215	2360	20.76	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
65	20241219	091033	57	100.00	KOSDAQ		N	N	N	N	N	2835	-55	5	-1.90	160662650	56644	14.29	2840	2860	2815	3755	2025	2890	2836.36	1.59	0	-1743	2990	2940	2900	2850	2810	2935	2845	32	865	100	1790	5	1	32171314	912	-236.25	4.06	12	0.18	-12.00	698.00	6480	20240215	-56.25	2360	20240909	20.13	6480	-56.25	20240215	2360	20.13	20240909	6480	-56.25	20240215	2360	20.13	20240909	2.04	N	250060	100	32 억	512924	N	N	N	N
66	20241218	161027	57	100.00	KOSDAQ		N	N	N	N	N	2890	0	3	0.00	1131836405	390041	86.83	2890	2950	2860	3755	2025	2890	2901.94	1.46	0	42870	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	930	-240.83	4.14	12	1.21	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
67	20241218	151031	57	100.00	KOSDAQ		N	N	N	N	N	2905	15	2	0.52	1039165780	358007	79.70	2890	2950	2860	3755	2025	2890	2902.64	1.46	0	32763	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	935	-242.08	4.16	12	1.11	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
68	20241218	141029	57	100.00	KOSDAQ		N	N	N	N	N	2890	0	3	0.00	920692090	317106	70.59	2890	2950	2860	3755	2025	2890	2903.42	1.46	0	14574	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	930	-240.83	4.14	12	0.99	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
69	20241218	131030	57	100.00	KOSDAQ		N	N	N	N	N	2875	-15	5	-0.52	787582470	270878	60.30	2890	2950	2860	3755	2025	2890	2907.52	1.46	0	3611	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	925	-239.58	4.12	12	0.84	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
70	20241218	121022	57	100.00	KOSDAQ		N	N	N	N	N	2885	-5	5	-0.17	678303040	233092	51.89	2890	2950	2860	3755	2025	2890	2910.03	1.46	0	2319	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	928	-240.42	4.13	12	0.72	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	6480	-55.48	20240215	2360	22.25	20240909	6480	-55.48	20240215	2360	22.25	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
71	20241218	111029	57	100.00	KOSDAQ		N	N	N	N	N	2875	-15	5	-0.52	623789290	214212	47.69	2890	2950	2860	3755	2025	2890	2912.02	1.46	0	660	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	925	-239.58	4.12	12	0.67	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
72	20241218	101029	57	100.00	KOSDAQ		N	N	N	N	N	2895	5	2	0.17	482588665	165183	36.77	2890	2950	2880	3755	2025	2890	2921.55	1.46	0	-603	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	931	-241.25	4.15	12	0.51	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	6480	-55.32	20240215	2360	22.67	20240909	6480	-55.32	20240215	2360	22.67	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
73	20241218	091033	57	100.00	KOSDAQ		N	N	N	N	N	2935	45	2	1.56	189132820	64523	14.36	2890	2950	2890	3755	2025	2890	2931.27	1.46	0	9614	3013	2951	2918	2856	2823	2935	2840	32	865	100	1790	5	1	32171314	944	-244.58	4.20	12	0.20	-12.00	698.00	6480	20240215	-54.71	2360	20240909	24.36	6480	-54.71	20240215	2360	24.36	20240909	6480	-54.71	20240215	2360	24.36	20240909	1.87	N	250060	100	32 억	470054	N	N	N	N
74	20241217	161025	57	100.00	KOSDAQ		N	N	N	N	N	2890	-55	5	-1.87	1295268030	442882	20.04	2975	2980	2885	3825	2065	2945	2924.66	1.44	0	7880	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	930	-240.83	4.14	12	1.38	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
75	20241217	151029	57	100.00	KOSDAQ		N	N	N	N	N	2895	-50	5	-1.70	1244334575	425323	19.24	2975	2980	2885	3825	2065	2945	2925.62	1.44	0	6994	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	931	-241.25	4.15	12	1.32	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	6480	-55.32	20240215	2360	22.67	20240909	6480	-55.32	20240215	2360	22.67	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
76	20241217	141020	57	100.00	KOSDAQ		N	N	N	N	N	2910	-35	5	-1.19	1144845040	390953	17.69	2975	2980	2885	3825	2065	2945	2928.34	1.44	0	3983	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	936	-242.50	4.17	12	1.22	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	6480	-55.09	20240215	2360	23.31	20240909	6480	-55.09	20240215	2360	23.31	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
77	20241217	131016	57	100.00	KOSDAQ		N	N	N	N	N	2895	-50	5	-1.70	1080892100	368940	16.69	2975	2980	2885	3825	2065	2945	2929.72	1.44	0	-1452	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	931	-241.25	4.15	12	1.15	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	6480	-55.32	20240215	2360	22.67	20240909	6480	-55.32	20240215	2360	22.67	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
78	20241217	120954	57	100.00	KOSDAQ		N	N	N	N	N	2910	-35	5	-1.19	944772985	321941	14.56	2975	2980	2895	3825	2065	2945	2934.62	1.44	0	83	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	936	-242.50	4.17	12	1.00	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	6480	-55.09	20240215	2360	23.31	20240909	6480	-55.09	20240215	2360	23.31	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
79	20241217	111004	57	100.00	KOSDAQ		N	N	N	N	N	2920	-25	5	-0.85	807322625	274628	12.42	2975	2980	2910	3825	2065	2945	2939.70	1.44	0	16717	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	939	-243.33	4.18	12	0.85	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	6480	-54.94	20240215	2360	23.73	20240909	6480	-54.94	20240215	2360	23.73	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
80	20241217	101013	57	100.00	KOSDAQ		N	N	N	N	N	2935	-10	5	-0.34	633086355	215009	9.73	2975	2980	2910	3825	2065	2945	2944.46	1.44	0	10738	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	944	-244.58	4.20	12	0.67	-12.00	698.00	6480	20240215	-54.71	2360	20240909	24.36	6480	-54.71	20240215	2360	24.36	20240909	6480	-54.71	20240215	2360	24.36	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
81	20241217	091027	57	100.00	KOSDAQ		N	N	N	N	N	2965	20	2	0.68	209467995	70985	3.21	2975	2980	2920	3825	2065	2945	2950.88	1.44	0	12857	3278	3111	3003	2836	2728	3195	2920	32	880	100	1820	5	1	32171314	954	-247.08	4.25	12	0.22	-12.00	698.00	6480	20240215	-54.24	2360	20240909	25.64	6480	-54.24	20240215	2360	25.64	20240909	6480	-54.24	20240215	2360	25.64	20240909	1.86	N	250060	100	32 억	461708	N	N	N	N
82	20241216	161017	57	100.00	KOSDAQ		N	N	N	N	N	2945	40	2	1.38	6614700260	2191407	736.80	2935	3170	2895	3775	2035	2905	3018.57	2.31	0	-284941	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	947	-245.42	4.22	12	6.81	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
83	20241216	151026	57	100.00	KOSDAQ		N	N	N	N	N	2955	50	2	1.72	6497246365	2151555	723.40	2935	3170	2895	3775	2035	2905	3019.80	2.31	0	-294468	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	951	-246.25	4.23	12	6.69	-12.00	698.00	6480	20240215	-54.40	2360	20240909	25.21	6480	-54.40	20240215	2360	25.21	20240909	6480	-54.40	20240215	2360	25.21	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
84	20241216	141025	57	100.00	KOSDAQ		N	N	N	N	N	2995	90	2	3.10	5645773630	1864711	626.96	2935	3170	2895	3775	2035	2905	3027.71	2.31	0	-302662	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	964	-249.58	4.29	12	5.80	-12.00	698.00	6480	20240215	-53.78	2360	20240909	26.91	6480	-53.78	20240215	2360	26.91	20240909	6480	-53.78	20240215	2360	26.91	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
85	20241216	131027	57	100.00	KOSDAQ		N	N	N	N	N	2985	80	2	2.75	1942892445	653485	219.72	2935	3005	2895	3775	2035	2905	2973.15	2.31	0	-117910	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	960	-248.75	4.28	12	2.03	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
86	20241216	121026	57	100.00	KOSDAQ		N	N	N	N	N	2990	85	2	2.93	1813641780	610280	205.19	2935	3005	2895	3775	2035	2905	2971.84	2.31	0	-117957	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	962	-249.17	4.28	12	1.90	-12.00	698.00	6480	20240215	-53.86	2360	20240909	26.69	6480	-53.86	20240215	2360	26.69	20240909	6480	-53.86	20240215	2360	26.69	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
87	20241216	111025	57	100.00	KOSDAQ		N	N	N	N	N	2985	80	2	2.75	1501888390	506178	170.19	2935	3000	2895	3775	2035	2905	2967.14	2.31	0	-162948	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	960	-248.75	4.28	12	1.57	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
88	20241216	101026	57	100.00	KOSDAQ		N	N	N	N	N	2980	75	2	2.58	1265078000	426750	143.48	2935	3000	2895	3775	2035	2905	2964.48	2.31	0	-171191	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	959	-248.33	4.27	12	1.33	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	6480	-54.01	20240215	2360	26.27	20240909	6480	-54.01	20240215	2360	26.27	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
89	20241216	091026	57	100.00	KOSDAQ		N	N	N	N	N	2950	45	2	1.55	145024715	49672	16.70	2935	2950	2895	3775	2035	2905	2919.71	2.31	0	-10072	2985	2945	2900	2860	2815	2947	2862	32	870	100	1800	5	1	32171314	949	-245.83	4.23	12	0.15	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	1.89	N	250060	100	32 억	744156	N	N	N	N
90	20241213	161017	57	100.00	KOSDAQ		N	N	N	N	N	2905	-10	5	-0.34	821768605	283722	35.34	2905	2940	2855	3785	2045	2915	2896.38	2.42	0	-34370	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	935	-242.08	4.16	12	0.88	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
91	20241213	151023	57	100.00	KOSDAQ		N	N	N	N	N	2900	-15	5	-0.51	771839480	266527	33.20	2905	2940	2855	3785	2045	2915	2895.91	2.42	0	-32868	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	933	-241.67	4.15	12	0.83	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
92	20241213	141023	57	100.00	KOSDAQ		N	N	N	N	N	2910	-5	5	-0.17	690063585	238382	29.69	2905	2940	2855	3785	2045	2915	2894.77	2.42	0	-32697	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	936	-242.50	4.17	12	0.74	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	6480	-55.09	20240215	2360	23.31	20240909	6480	-55.09	20240215	2360	23.31	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
93	20241213	131023	57	100.00	KOSDAQ		N	N	N	N	N	2900	-15	5	-0.51	616292935	213055	26.54	2905	2940	2855	3785	2045	2915	2892.64	2.42	0	-36844	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	933	-241.67	4.15	12	0.66	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
94	20241213	121024	57	100.00	KOSDAQ		N	N	N	N	N	2895	-20	5	-0.69	496679085	171900	21.41	2905	2940	2855	3785	2045	2915	2889.33	2.42	0	-22219	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	931	-241.25	4.15	12	0.53	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	6480	-55.32	20240215	2360	22.67	20240909	6480	-55.32	20240215	2360	22.67	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
95	20241213	111022	57	100.00	KOSDAQ		N	N	N	N	N	2900	-15	5	-0.51	406892580	140850	17.54	2905	2940	2855	3785	2045	2915	2888.82	2.42	0	-19592	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	933	-241.67	4.15	12	0.44	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
96	20241213	101014	57	100.00	KOSDAQ		N	N	N	N	N	2905	-10	5	-0.34	347543630	120317	14.99	2905	2940	2855	3785	2045	2915	2888.54	2.42	0	-20988	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	935	-242.08	4.16	12	0.37	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
97	20241213	091023	57	100.00	KOSDAQ		N	N	N	N	N	2900	-15	5	-0.51	102648360	35438	4.41	2905	2940	2880	3785	2045	2915	2896.50	2.42	0	-10201	3135	3025	2950	2840	2765	2987	2802	32	870	100	1800	5	1	32171314	933	-241.67	4.15	12	0.11	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.85	N	250060	100	32 억	777326	N	N	N	N
98	20241212	161023	57	100.00	KOSDAQ		N	N	N	N	N	2915	-10	5	-0.34	2350588115	795382	65.67	2985	3060	2875	3800	2050	2925	2955.40	2.08	0	106390	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	938	-242.92	4.18	12	2.47	-12.00	698.00	6480	20240215	-55.02	2360	20240909	23.52	6480	-55.02	20240215	2360	23.52	20240909	6480	-55.02	20240215	2360	23.52	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
99	20241212	151015	57	100.00	KOSDAQ		N	N	N	N	N	2930	5	2	0.17	2287273780	773710	63.88	2985	3060	2875	3800	2050	2925	2956.24	2.08	0	103028	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	943	-244.17	4.20	12	2.40	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
100	20241212	141014	57	100.00	KOSDAQ		N	N	N	N	N	2900	-25	5	-0.85	2080748810	702488	58.00	2985	3060	2885	3800	2050	2925	2961.97	2.08	0	80018	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	933	-241.67	4.15	12	2.18	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
101	20241212	131002	57	100.00	KOSDAQ		N	N	N	N	N	2900	-25	5	-0.85	1900482715	640303	52.86	2985	3060	2890	3800	2050	2925	2968.10	2.08	0	68573	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	933	-241.67	4.15	12	1.99	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
102	20241212	120957	57	100.00	KOSDAQ		N	N	N	N	N	2950	25	2	0.85	1575551285	528672	43.65	2985	3060	2930	3800	2050	2925	2980.21	2.08	0	33427	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	949	-245.83	4.23	12	1.64	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
103	20241212	111009	57	100.00	KOSDAQ		N	N	N	N	N	2955	30	2	1.03	1403288160	470123	38.81	2985	3060	2950	3800	2050	2925	2984.94	2.08	0	40554	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	951	-246.25	4.23	12	1.46	-12.00	698.00	6480	20240215	-54.40	2360	20240909	25.21	6480	-54.40	20240215	2360	25.21	20240909	6480	-54.40	20240215	2360	25.21	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
104	20241212	101006	57	100.00	KOSDAQ		N	N	N	N	N	2975	50	2	1.71	1198924610	401272	33.13	2985	3060	2950	3800	2050	2925	2987.82	2.08	0	35645	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	957	-247.92	4.26	12	1.25	-12.00	698.00	6480	20240215	-54.09	2360	20240909	26.06	6480	-54.09	20240215	2360	26.06	20240909	6480	-54.09	20240215	2360	26.06	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
105	20241212	091016	57	100.00	KOSDAQ		N	N	N	N	N	3005	80	2	2.74	431999665	143749	11.87	2985	3060	2965	3800	2050	2925	3005.26	2.08	0	-7849	3121	3022	2881	2782	2641	3072	2832	32	875	100	1810	5	1	32171314	967	-250.42	4.31	12	0.45	-12.00	698.00	6480	20240215	-53.63	2360	20240909	27.33	6480	-53.63	20240215	2360	27.33	20240909	6480	-53.63	20240215	2360	27.33	20240909	1.98	N	250060	100	32 억	670402	N	N	N	N
106	20241211	161009	57	100.00	KOSDAQ		N	N	N	N	N	2925	215	2	7.93	3448771875	1192631	250.46	2770	2980	2740	3520	1900	2710	2891.62	1.95	0	50996	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	941	-243.75	4.19	12	3.71	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	6480	-54.86	20240215	2360	23.94	20240909	6480	-54.86	20240215	2360	23.94	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
107	20241211	150953	57	100.00	KOSDAQ		N	N	N	N	N	2920	210	2	7.75	3349016765	1158506	243.30	2770	2980	2740	3520	1900	2710	2890.81	1.95	0	38981	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	939	-243.33	4.18	12	3.60	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	6480	-54.94	20240215	2360	23.73	20240909	6480	-54.94	20240215	2360	23.73	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
108	20241211	141016	57	100.00	KOSDAQ		N	N	N	N	N	2920	210	2	7.75	3081106095	1066702	224.02	2770	2980	2740	3520	1900	2710	2888.44	1.95	0	4585	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	939	-243.33	4.18	12	3.32	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	6480	-54.94	20240215	2360	23.73	20240909	6480	-54.94	20240215	2360	23.73	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
109	20241211	131018	57	100.00	KOSDAQ		N	N	N	N	N	2890	180	2	6.64	2775913105	962021	202.03	2770	2980	2740	3520	1900	2710	2885.50	1.95	0	-18775	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	930	-240.83	4.14	12	2.99	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
110	20241211	121019	57	100.00	KOSDAQ		N	N	N	N	N	2870	160	2	5.90	2642735000	915976	192.36	2770	2980	2740	3520	1900	2710	2885.16	1.95	0	-23980	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	923	-239.17	4.11	12	2.85	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	6480	-55.71	20240215	2360	21.61	20240909	6480	-55.71	20240215	2360	21.61	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
111	20241211	111015	57	100.00	KOSDAQ		N	N	N	N	N	2885	175	2	6.46	2508649720	869313	182.56	2770	2980	2740	3520	1900	2710	2885.78	1.95	0	-38682	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	928	-240.42	4.13	12	2.70	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	6480	-55.48	20240215	2360	22.25	20240909	6480	-55.48	20240215	2360	22.25	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
112	20241211	101016	57	100.00	KOSDAQ		N	N	N	N	N	2875	165	2	6.09	2091342190	724443	152.14	2770	2980	2740	3520	1900	2710	2886.83	1.95	0	-57263	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	925	-239.58	4.12	12	2.25	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
113	20241211	091021	57	100.00	KOSDAQ		N	N	N	N	N	2855	145	2	5.35	293084120	104013	21.84	2770	2855	2740	3520	1900	2710	2817.77	1.95	0	15408	2853	2781	2643	2571	2433	2817	2607	32	810	100	1680	5	1	32171314	918	-237.92	4.09	12	0.32	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	6480	-55.94	20240215	2360	20.97	20240909	6480	-55.94	20240215	2360	20.97	20240909	2.25	N	250060	100	32 억	627494	N	N	N	N
114	20241210	161006	57	100.00	KOSDAQ		N	N	N	N	N	2710	205	2	8.18	1228321985	464101	64.31	2505	2715	2505	3255	1755	2505	2646.65	1.25	0	225855	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	872	-225.83	3.88	12	1.44	-12.00	698.00	6480	20240215	-58.18	2360	20240909	14.83	6480	-58.18	20240215	2360	14.83	20240909	6480	-58.18	20240215	2360	14.83	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
115	20241210	151009	57	100.00	KOSDAQ		N	N	N	N	N	2705	200	2	7.98	1184737330	448015	62.08	2505	2715	2505	3255	1755	2505	2644.41	1.25	0	218122	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	870	-225.42	3.88	12	1.39	-12.00	698.00	6480	20240215	-58.26	2360	20240909	14.62	6480	-58.26	20240215	2360	14.62	20240909	6480	-58.26	20240215	2360	14.62	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
116	20241210	141009	57	100.00	KOSDAQ		N	N	N	N	N	2690	185	2	7.39	1010915150	383633	53.16	2505	2705	2505	3255	1755	2505	2635.11	1.25	0	178423	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	865	-224.17	3.85	12	1.19	-12.00	698.00	6480	20240215	-58.49	2360	20240909	13.98	6480	-58.49	20240215	2360	13.98	20240909	6480	-58.49	20240215	2360	13.98	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
117	20241210	131010	57	100.00	KOSDAQ		N	N	N	N	N	2670	165	2	6.59	908316005	345494	47.88	2505	2705	2505	3255	1755	2505	2629.04	1.25	0	173704	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	859	-222.50	3.83	12	1.07	-12.00	698.00	6480	20240215	-58.80	2360	20240909	13.14	6480	-58.80	20240215	2360	13.14	20240909	6480	-58.80	20240215	2360	13.14	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
118	20241210	121009	57	100.00	KOSDAQ		N	N	N	N	N	2655	150	2	5.99	792816760	302144	41.87	2505	2705	2505	3255	1755	2505	2623.97	1.25	0	146859	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	854	-221.25	3.80	12	0.94	-12.00	698.00	6480	20240215	-59.03	2360	20240909	12.50	6480	-59.03	20240215	2360	12.50	20240909	6480	-59.03	20240215	2360	12.50	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
119	20241210	111008	57	100.00	KOSDAQ		N	N	N	N	N	2650	145	2	5.79	586516330	224986	31.18	2505	2655	2505	3255	1755	2505	2606.90	1.25	0	121069	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	853	-220.83	3.80	12	0.70	-12.00	698.00	6480	20240215	-59.10	2360	20240909	12.29	6480	-59.10	20240215	2360	12.29	20240909	6480	-59.10	20240215	2360	12.29	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
120	20241210	101009	57	100.00	KOSDAQ		N	N	N	N	N	2635	130	2	5.19	453908175	174771	24.22	2505	2645	2505	3255	1755	2505	2597.16	1.25	0	86605	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	848	-219.58	3.78	12	0.54	-12.00	698.00	6480	20240215	-59.34	2360	20240909	11.65	6480	-59.34	20240215	2360	11.65	20240909	6480	-59.34	20240215	2360	11.65	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
121	20241210	091015	57	100.00	KOSDAQ		N	N	N	N	N	2595	90	2	3.59	115085160	45209	6.26	2505	2615	2505	3255	1755	2505	2545.62	1.25	0	8425	2791	2647	2576	2432	2361	2612	2397	32	750	100	1550	5	1	32171314	835	-216.25	3.72	12	0.14	-12.00	698.00	6480	20240215	-59.95	2360	20240909	9.96	6480	-59.95	20240215	2360	9.96	20240909	6480	-59.95	20240215	2360	9.96	20240909	2.39	N	250060	100	32 억	403616	N	N	N	N
122	20241209	161006	57	100.00	KOSDAQ		N	N	N	N	N	2505	-210	5	-7.73	1792051275	699781	101.48	2720	2720	2505	3525	1905	2715	2560.87	0.81	0	140563	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	806	-208.75	3.59	12	2.18	-12.00	698.00	6480	20240215	-61.34	2360	20240909	6.14	6480	-61.34	20240215	2360	6.14	20240909	6480	-61.34	20240215	2360	6.14	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
123	20241209	151007	57	100.00	KOSDAQ		N	N	N	N	N	2525	-190	5	-7.00	1656626095	645917	93.67	2720	2720	2505	3525	1905	2715	2564.72	0.81	0	117469	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	812	-210.42	3.62	12	2.01	-12.00	698.00	6480	20240215	-61.03	2360	20240909	6.99	6480	-61.03	20240215	2360	6.99	20240909	6480	-61.03	20240215	2360	6.99	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
124	20241209	141007	57	100.00	KOSDAQ		N	N	N	N	N	2550	-165	5	-6.08	1373366000	533637	77.39	2720	2720	2525	3525	1905	2715	2573.54	0.81	0	56959	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	820	-212.50	3.65	12	1.66	-12.00	698.00	6480	20240215	-60.65	2360	20240909	8.05	6480	-60.65	20240215	2360	8.05	20240909	6480	-60.65	20240215	2360	8.05	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
125	20241209	131010	57	100.00	KOSDAQ		N	N	N	N	N	2530	-185	5	-6.81	1235386530	479464	69.53	2720	2720	2530	3525	1905	2715	2576.54	0.81	0	47102	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	814	-210.83	3.62	12	1.49	-12.00	698.00	6480	20240215	-60.96	2360	20240909	7.20	6480	-60.96	20240215	2360	7.20	20240909	6480	-60.96	20240215	2360	7.20	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
126	20241209	121006	57	100.00	KOSDAQ		N	N	N	N	N	2550	-165	5	-6.08	1052384050	407514	59.10	2720	2720	2540	3525	1905	2715	2582.38	0.81	0	56288	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	820	-212.50	3.65	12	1.27	-12.00	698.00	6480	20240215	-60.65	2360	20240909	8.05	6480	-60.65	20240215	2360	8.05	20240909	6480	-60.65	20240215	2360	8.05	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
127	20241209	111007	57	100.00	KOSDAQ		N	N	N	N	N	2565	-150	5	-5.52	853977570	329834	47.83	2720	2720	2540	3525	1905	2715	2589.03	0.81	0	47624	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	825	-213.75	3.67	12	1.03	-12.00	698.00	6480	20240215	-60.42	2360	20240909	8.69	6480	-60.42	20240215	2360	8.69	20240909	6480	-60.42	20240215	2360	8.69	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
128	20241209	101005	57	100.00	KOSDAQ		N	N	N	N	N	2595	-120	5	-4.42	644782305	248965	36.10	2720	2720	2540	3525	1905	2715	2589.74	0.81	0	20617	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	835	-216.25	3.72	12	0.77	-12.00	698.00	6480	20240215	-59.95	2360	20240909	9.96	6480	-59.95	20240215	2360	9.96	20240909	6480	-59.95	20240215	2360	9.96	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
129	20241209	090959	57	100.00	KOSDAQ		N	N	N	N	N	2595	-120	5	-4.42	268937840	102607	14.88	2720	2720	2580	3525	1905	2715	2620.85	0.81	0	3478	2928	2821	2713	2606	2498	2767	2552	32	810	100	1680	5	1	32171314	835	-216.25	3.72	12	0.32	-12.00	698.00	6480	20240215	-59.95	2360	20240909	9.96	6480	-59.95	20240215	2360	9.96	20240909	6480	-59.95	20240215	2360	9.96	20240909	2.50	N	250060	100	32 억	261816	N	N	N	N
130	20241206	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-100	5	-3.55	1819368525	666005	99.97	2745	2820	2605	3655	1975	2815	2731.84	0.48	0	107028	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	873	-226.25	3.89	12	2.07	-12.00	698.00	6480	20240215	-58.10	2360	20240909	15.04	6480	-58.10	20240215	2360	15.04	20240909	6480	-58.10	20240215	2360	15.04	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
131	20241206	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-80	5	-2.84	1754193365	642034	96.37	2745	2820	2605	3655	1975	2815	2732.24	0.48	0	105148	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	880	-227.92	3.92	12	2.00	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	6480	-57.79	20240215	2360	15.89	20240909	6480	-57.79	20240215	2360	15.89	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
132	20241206	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-75	5	-2.66	1591368220	582392	87.42	2745	2820	2605	3655	1975	2815	2732.47	0.48	0	79844	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	881	-228.33	3.93	12	1.81	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	6480	-57.72	20240215	2360	16.10	20240909	6480	-57.72	20240215	2360	16.10	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
133	20241206	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-105	5	-3.73	1537349745	562575	84.44	2745	2820	2605	3655	1975	2815	2732.70	0.48	0	87357	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	872	-225.83	3.88	12	1.75	-12.00	698.00	6480	20240215	-58.18	2360	20240909	14.83	6480	-58.18	20240215	2360	14.83	20240909	6480	-58.18	20240215	2360	14.83	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
134	20241206	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-90	5	-3.20	1467984880	537009	80.60	2745	2820	2605	3655	1975	2815	2733.63	0.48	0	89749	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	877	-227.08	3.90	12	1.67	-12.00	698.00	6480	20240215	-57.95	2360	20240909	15.47	6480	-57.95	20240215	2360	15.47	20240909	6480	-57.95	20240215	2360	15.47	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
135	20241206	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-140	5	-4.97	1175270260	428591	64.33	2745	2820	2605	3655	1975	2815	2742.17	0.48	0	63263	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	861	-222.92	3.83	12	1.33	-12.00	698.00	6480	20240215	-58.72	2360	20240909	13.35	6480	-58.72	20240215	2360	13.35	20240909	6480	-58.72	20240215	2360	13.35	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
136	20241206	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-50	5	-1.78	579583475	208429	31.28	2745	2820	2745	3655	1975	2815	2780.72	0.48	0	-468	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	890	-230.42	3.96	12	0.65	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	6480	-57.33	20240215	2360	17.16	20240909	6480	-57.33	20240215	2360	17.16	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
137	20241206	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	128616340	46421	6.97	2745	2810	2745	3655	1975	2815	2770.65	0.48	0	10231	2988	2901	2848	2761	2708	2875	2735	32	840	100	1740	5	1	32171314	901	-233.33	4.01	12	0.14	-12.00	698.00	6480	20240215	-56.79	2360	20240909	18.64	6480	-56.79	20240215	2360	18.64	20240909	6480	-56.79	20240215	2360	18.64	20240909	2.60	N	250060	100	32 억	154732	N	N	N	N
138	20241205	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-115	5	-3.92	1868921660	658734	81.12	2930	2935	2795	3805	2055	2930	2837.12	0.57	0	-29191	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	906	-234.58	4.03	12	2.05	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	6480	-56.56	20240215	2360	19.28	20240909	6480	-56.56	20240215	2360	19.28	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
139	20241205	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-115	5	-3.92	1816803945	640225	78.84	2930	2935	2795	3805	2055	2930	2837.71	0.57	0	-25012	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	906	-234.58	4.03	12	1.99	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	6480	-56.56	20240215	2360	19.28	20240909	6480	-56.56	20240215	2360	19.28	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
140	20241205	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-105	5	-3.58	1505099850	529537	65.21	2930	2935	2795	3805	2055	2930	2842.24	0.57	0	-17204	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	909	-235.42	4.05	12	1.65	-12.00	698.00	6480	20240215	-56.40	2360	20240909	19.70	6480	-56.40	20240215	2360	19.70	20240909	6480	-56.40	20240215	2360	19.70	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
141	20241205	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-110	5	-3.75	1417809920	498628	61.40	2930	2935	2795	3805	2055	2930	2843.37	0.57	0	-19187	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	907	-235.00	4.04	12	1.55	-12.00	698.00	6480	20240215	-56.48	2360	20240909	19.49	6480	-56.48	20240215	2360	19.49	20240909	6480	-56.48	20240215	2360	19.49	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
142	20241205	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-75	5	-2.56	1267703600	445776	54.89	2930	2935	2795	3805	2055	2930	2843.75	0.57	0	-9218	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	918	-237.92	4.09	12	1.39	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	6480	-55.94	20240215	2360	20.97	20240909	6480	-55.94	20240215	2360	20.97	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
143	20241205	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-90	5	-3.07	1209055985	425195	52.36	2930	2935	2795	3805	2055	2930	2843.47	0.57	0	-3777	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	914	-236.67	4.07	12	1.32	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	6480	-56.17	20240215	2360	20.34	20240909	6480	-56.17	20240215	2360	20.34	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
144	20241205	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-90	5	-3.07	1027715560	361167	44.47	2930	2935	2795	3805	2055	2930	2845.47	0.57	0	-2324	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	914	-236.67	4.07	12	1.12	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	6480	-56.17	20240215	2360	20.34	20240909	6480	-56.17	20240215	2360	20.34	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
145	20241205	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-65	5	-2.22	207604335	71591	8.82	2930	2935	2855	3805	2055	2930	2899.74	0.57	0	-13021	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	922	-238.75	4.10	12	0.22	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	6480	-55.79	20240215	2360	21.40	20240909	6480	-55.79	20240215	2360	21.40	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
146	20241204	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	2357097715	801771	114.57	2915	3010	2905	3945	2125	3035	2939.89	0.69	0	-36768	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	2.49	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
147	20241204	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	2241699235	762374	108.94	2915	3010	2905	3945	2125	3035	2940.42	0.69	0	-29834	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	2.37	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
148	20241204	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-95	5	-3.13	1967647320	668716	95.56	2915	3010	2905	3945	2125	3035	2942.43	0.69	0	-20924	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	946	-245.00	4.21	12	2.08	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
149	20241204	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-85	5	-2.80	1829656690	621866	88.86	2915	3010	2905	3945	2125	3035	2942.20	0.69	0	-24061	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	949	-245.83	4.23	12	1.93	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
150	20241204	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-115	5	-3.79	1637707815	556513	79.52	2915	3010	2905	3945	2125	3035	2942.80	0.69	0	-38158	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	939	-243.33	4.18	12	1.73	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	6480	-54.94	20240215	2360	23.73	20240909	6480	-54.94	20240215	2360	23.73	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
151	20241204	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	1383842400	469574	67.10	2915	3010	2905	3945	2125	3035	2947.02	0.69	0	-15756	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	1.46	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
152	20241204	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-95	5	-3.13	1199289005	406652	58.11	2915	3010	2905	3945	2125	3035	2949.18	0.69	0	-6100	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	946	-245.00	4.21	12	1.26	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
153	20241204	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-65	5	-2.14	431958955	146711	20.96	2915	2990	2905	3945	2125	3035	2944.28	0.69	0	27743	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	955	-247.50	4.26	12	0.46	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
154	20241203	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	2083380550	682802	30.39	3100	3135	3020	3950	2130	3040	3051.62	0.80	0	-37663	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	976	-252.92	4.35	12	2.12	-12.00	698.00	6480	20240215	-53.16	2360	20240909	28.60	6480	-53.16	20240215	2360	28.60	20240909	6480	-53.16	20240215	2360	28.60	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
155	20241203	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	1973625125	646635	28.78	3100	3135	3020	3950	2130	3040	3052.15	0.80	0	-41054	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	975	-252.50	4.34	12	2.01	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
156	20241203	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	1698130925	555884	24.74	3100	3135	3020	3950	2130	3040	3054.84	0.80	0	-38996	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	981	-254.17	4.37	12	1.73	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
157	20241203	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	1600270205	523737	23.31	3100	3135	3020	3950	2130	3040	3055.50	0.80	0	-37320	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	983	-254.58	4.38	12	1.63	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
158	20241203	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	1482797695	485159	21.59	3100	3135	3020	3950	2130	3040	3056.33	0.80	0	-38322	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	975	-252.50	4.34	12	1.51	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
159	20241203	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	1298804495	424528	18.89	3100	3135	3020	3950	2130	3040	3059.43	0.80	0	-14884	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	978	-253.33	4.36	12	1.32	-12.00	698.00	6480	20240215	-53.09	2360	20240909	28.81	6480	-53.09	20240215	2360	28.81	20240909	6480	-53.09	20240215	2360	28.81	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
160	20241203	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	1086391350	354710	15.79	3100	3135	3020	3950	2130	3040	3062.78	0.80	0	-17125	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	986	-255.42	4.39	12	1.10	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
161	20241203	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	20	2	0.66	479430740	155800	6.93	3100	3135	3040	3950	2130	3040	3077.31	0.80	0	-5957	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	984	-255.00	4.38	12	0.48	-12.00	698.00	6480	20240215	-52.78	2360	20240909	29.66	6480	-52.78	20240215	2360	29.66	20240909	6480	-52.78	20240215	2360	29.66	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
162	20241202	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	110	2	3.75	6885922410	2212522	406.53	3010	3210	2975	3805	2055	2930	3112.57	0.44	0	117217	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	978	-253.33	4.36	12	6.88	-12.00	698.00	6480	20240215	-53.09	2360	20240909	28.81	6480	-53.09	20240215	2360	28.81	20240909	6480	-53.09	20240215	2360	28.81	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
163	20241202	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	120	2	4.10	6664660435	2139866	393.18	3010	3210	2975	3805	2055	2930	3114.63	0.44	0	112350	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	981	-254.17	4.37	12	6.65	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
164	20241202	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	155	2	5.29	6359263255	2040202	374.87	3010	3210	2975	3805	2055	2930	3117.09	0.44	0	104952	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	992	-257.08	4.42	12	6.34	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
165	20241202	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	135	2	4.61	6154410130	1973709	362.65	3010	3210	2975	3805	2055	2930	3118.31	0.44	0	103444	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	986	-255.42	4.39	12	6.13	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
166	20241202	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	135	2	4.61	5844345255	1872541	344.06	3010	3210	2975	3805	2055	2930	3121.20	0.44	0	128648	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	986	-255.42	4.39	12	5.82	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
167	20241202	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	140	2	4.78	5513901590	1764725	324.25	3010	3210	2975	3805	2055	2930	3124.65	0.44	0	162657	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	988	-255.83	4.40	12	5.49	-12.00	698.00	6480	20240215	-52.62	2360	20240909	30.08	6480	-52.62	20240215	2360	30.08	20240909	6480	-52.62	20240215	2360	30.08	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
168	20241202	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	160	2	5.46	5001514370	1598190	293.65	3010	3210	2975	3805	2055	2930	3129.64	0.44	0	183696	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	994	-257.50	4.43	12	4.97	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
169	20241202	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	215	2	7.34	2817704200	895871	164.61	3010	3210	2975	3805	2055	2930	3145.51	0.44	0	260302	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	1012	-262.08	4.51	12	2.78	-12.00	698.00	6480	20240215	-51.47	2360	20240909	33.26	6480	-51.47	20240215	2360	33.26	20240909	6480	-51.47	20240215	2360	33.26	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History