KissMeData/134580/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
3	20241231	150858	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
4	20241231	140906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
5	20241231	130908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
6	20241231	120907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
7	20241231	110906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
8	20241231	100859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
9	20241231	090907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93359311	60252	121.80	1523	1585	1520	1985	1069	1527	1549.47	2.99	14687	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	659590	N	N	N	N
10	20241230	160902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	53	2	3.47	93327711	60232	121.75	1523	1585	1520	1985	1069	1527	1549.47	2.93	0	14795	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	348	-2.93	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.51	1440	20241209	9.72	4105	-61.51	20240124	1440	9.72	20241209	4105	-61.51	20240124	1440	9.72	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
11	20241230	150905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1585	58	2	3.80	91129367	58841	118.94	1523	1585	1520	1985	1069	1527	1548.74	2.93	0	14725	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	349	-2.94	0.90	12	0.27	-539.00	1757.00	4105	20240124	-61.39	1440	20241209	10.07	4105	-61.39	20240124	1440	10.07	20241209	4105	-61.39	20240124	1440	10.07	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
12	20241230	140904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1572	45	2	2.95	59298037	38668	78.16	1523	1574	1520	1985	1069	1527	1533.52	2.93	0	12646	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	346	-2.92	0.89	12	0.18	-539.00	1757.00	4105	20240124	-61.71	1440	20241209	9.17	4105	-61.71	20240124	1440	9.17	20241209	4105	-61.71	20240124	1440	9.17	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
13	20241230	130905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1546	19	2	1.24	55458238	36203	73.18	1523	1574	1520	1985	1069	1527	1531.87	2.93	0	12487	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	341	-2.87	0.88	12	0.16	-539.00	1757.00	4105	20240124	-62.34	1440	20241209	7.36	4105	-62.34	20240124	1440	7.36	20241209	4105	-62.34	20240124	1440	7.36	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
14	20241230	120902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1528	1	2	0.07	32037783	20883	42.21	1523	1574	1520	1985	1069	1527	1534.16	2.93	0	4827	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	337	-2.83	0.87	12	0.09	-539.00	1757.00	4105	20240124	-62.78	1440	20241209	6.11	4105	-62.78	20240124	1440	6.11	20241209	4105	-62.78	20240124	1440	6.11	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
15	20241230	110904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1553	26	2	1.70	26261127	17130	34.63	1523	1574	1520	1985	1069	1527	1533.05	2.93	0	3631	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	342	-2.88	0.88	12	0.08	-539.00	1757.00	4105	20240124	-62.17	1440	20241209	7.85	4105	-62.17	20240124	1440	7.85	20241209	4105	-62.17	20240124	1440	7.85	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
16	20241230	100904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1538	11	2	0.72	13897275	9123	18.44	1523	1539	1520	1985	1069	1527	1523.32	2.93	0	1558	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	339	-2.85	0.88	12	0.04	-539.00	1757.00	4105	20240124	-62.53	1440	20241209	6.81	4105	-62.53	20240124	1440	6.81	20241209	4105	-62.53	20240124	1440	6.81	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
17	20241230	090906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1539	12	2	0.79	7439849	4883	9.87	1523	1539	1520	1985	1069	1527	1523.62	2.93	0	926	1578	1552	1514	1488	1450	1565	1501	110	458	500	940	1	1	22025767	339	-2.86	0.88	12	0.02	-539.00	1757.00	4105	20240124	-62.51	1440	20241209	6.88	4105	-62.51	20240124	1440	6.88	20241209	4105	-62.51	20240124	1440	6.88	20241209	0.99	N	134580	500	110 억	644903	N	N	N	N
18	20241227	160901	57	100.00	KOSDAQ			N	N	N	N	N	1527	37	2	2.48	74987486	49470	85.76	1481	1540	1476	1937	1043	1490	1515.82	2.89	0	20688	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	336	-2.83	0.87	12	0.22	-539.00	1757.00	4105	20240124	-62.80	1440	20241209	6.04	4105	-62.80	20240124	1440	6.04	20241209	4105	-62.80	20240124	1440	6.04	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
19	20241227	150900	57	100.00	KOSDAQ			N	N	N	N	N	1534	44	2	2.95	73076757	48220	83.60	1481	1540	1476	1937	1043	1490	1515.49	2.89	0	20527	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	338	-2.85	0.87	12	0.22	-539.00	1757.00	4105	20240124	-62.63	1440	20241209	6.53	4105	-62.63	20240124	1440	6.53	20241209	4105	-62.63	20240124	1440	6.53	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
20	20241227	140902	57	100.00	KOSDAQ			N	N	N	N	N	1525	35	2	2.35	39932077	26596	46.11	1481	1530	1476	1937	1043	1490	1501.43	2.89	0	3655	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	336	-2.83	0.87	12	0.12	-539.00	1757.00	4105	20240124	-62.85	1440	20241209	5.90	4105	-62.85	20240124	1440	5.90	20241209	4105	-62.85	20240124	1440	5.90	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
21	20241227	130901	57	100.00	KOSDAQ			N	N	N	N	N	1523	33	2	2.21	22698866	15211	26.37	1481	1530	1476	1937	1043	1490	1492.27	2.89	0	541	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	335	-2.83	0.87	12	0.07	-539.00	1757.00	4105	20240124	-62.90	1440	20241209	5.76	4105	-62.90	20240124	1440	5.76	20241209	4105	-62.90	20240124	1440	5.76	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
22	20241227	120903	57	100.00	KOSDAQ			N	N	N	N	N	1500	10	2	0.67	14393024	9696	16.81	1481	1501	1476	1937	1043	1490	1484.43	2.89	0	-126	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	330	-2.78	0.85	12	0.04	-539.00	1757.00	4105	20240124	-63.46	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4105	-63.46	20240124	1440	4.17	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
23	20241227	110859	57	100.00	KOSDAQ			N	N	N	N	N	1483	-7	5	-0.47	9619468	6492	11.26	1481	1501	1476	1937	1043	1490	1481.74	2.89	0	581	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	327	-2.75	0.84	12	0.03	-539.00	1757.00	4105	20240124	-63.87	1440	20241209	2.99	4105	-63.87	20240124	1440	2.99	20241209	4105	-63.87	20240124	1440	2.99	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
24	20241227	100858	57	100.00	KOSDAQ			N	N	N	N	N	1501	11	2	0.74	8955865	6046	10.48	1481	1501	1476	1937	1043	1490	1481.29	2.89	0	603	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	331	-2.78	0.85	12	0.03	-539.00	1757.00	4105	20240124	-63.43	1440	20241209	4.24	4105	-63.43	20240124	1440	4.24	20241209	4105	-63.43	20240124	1440	4.24	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
25	20241227	090903	57	100.00	KOSDAQ			N	N	N	N	N	1490	0	3	0.00	1937360	1308	2.27	1481	1490	1481	1937	1043	1490	1481.16	2.89	0	581	1536	1512	1501	1477	1466	1507	1472	110	447	500	920	1	1	22025767	328	-2.76	0.85	12	0.01	-539.00	1757.00	4105	20240124	-63.70	1440	20241209	3.47	4105	-63.70	20240124	1440	3.47	20241209	4105	-63.70	20240124	1440	3.47	20241209	0.99	N	134580	500	110 억	636569	N	N	N	N
26	20241226	160855	57	100.00	KOSDAQ			N	N	N	N	N	1490	-39	5	-2.55	86622513	57681	379.66	1508	1525	1490	1987	1071	1529	1501.75	2.93	0	-10025	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	328	-2.76	0.85	12	0.26	-539.00	1757.00	4105	20240124	-63.70	1440	20241209	3.47	4105	-63.70	20240124	1440	3.47	20241209	4105	-63.70	20240124	1440	3.47	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
27	20241226	150851	57	100.00	KOSDAQ			N	N	N	N	N	1493	-36	5	-2.35	82217743	54725	360.20	1508	1525	1493	1987	1071	1529	1502.38	2.93	0	-8631	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	329	-2.77	0.85	12	0.25	-539.00	1757.00	4105	20240124	-63.63	1440	20241209	3.68	4105	-63.63	20240124	1440	3.68	20241209	4105	-63.63	20240124	1440	3.68	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
28	20241226	140852	57	100.00	KOSDAQ			N	N	N	N	N	1497	-32	5	-2.09	62905208	41834	275.35	1508	1525	1496	1987	1071	1529	1503.69	2.93	0	569	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	330	-2.78	0.85	12	0.19	-539.00	1757.00	4105	20240124	-63.53	1440	20241209	3.96	4105	-63.53	20240124	1440	3.96	20241209	4105	-63.53	20240124	1440	3.96	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
29	20241226	130853	57	100.00	KOSDAQ			N	N	N	N	N	1505	-24	5	-1.57	38250789	25411	167.25	1508	1525	1501	1987	1071	1529	1505.28	2.93	0	1056	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	331	-2.79	0.86	12	0.12	-539.00	1757.00	4105	20240124	-63.34	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4105	-63.34	20240124	1440	4.51	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
30	20241226	120851	57	100.00	KOSDAQ			N	N	N	N	N	1504	-25	5	-1.64	32360513	21502	141.53	1508	1525	1501	1987	1071	1529	1505.00	2.93	0	-1518	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	331	-2.79	0.86	12	0.10	-539.00	1757.00	4105	20240124	-63.36	1440	20241209	4.44	4105	-63.36	20240124	1440	4.44	20241209	4105	-63.36	20240124	1440	4.44	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
31	20241226	110851	57	100.00	KOSDAQ			N	N	N	N	N	1503	-26	5	-1.70	29543996	19629	129.20	1508	1525	1501	1987	1071	1529	1505.12	2.93	0	-1453	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	331	-2.79	0.86	12	0.09	-539.00	1757.00	4105	20240124	-63.39	1440	20241209	4.38	4105	-63.39	20240124	1440	4.38	20241209	4105	-63.39	20240124	1440	4.38	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
32	20241226	100853	57	100.00	KOSDAQ			N	N	N	N	N	1502	-27	5	-1.77	23639599	15698	103.32	1508	1525	1501	1987	1071	1529	1505.90	2.93	0	-2040	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	331	-2.79	0.85	12	0.07	-539.00	1757.00	4105	20240124	-63.41	1440	20241209	4.31	4105	-63.41	20240124	1440	4.31	20241209	4105	-63.41	20240124	1440	4.31	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
33	20241226	090853	57	100.00	KOSDAQ			N	N	N	N	N	1509	-20	5	-1.31	1938202	1285	8.46	1508	1525	1508	1987	1071	1529	1508.33	2.93	0	641	1547	1538	1525	1516	1503	1531	1509	110	458	500	940	1	1	22025767	332	-2.80	0.86	12	0.01	-539.00	1757.00	4105	20240124	-63.24	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	1.00	N	134580	500	110 억	646104	N	N	N	N
34	20241224	160852	57	100.00	KOSDAQ			N	N	N	N	N	1529	2	2	0.13	22675115	14889	72.65	1534	1534	1512	1985	1069	1527	1522.80	2.94	0	204	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.84	0.87	12	0.07	-539.00	1757.00	4395	20231215	-65.21	1440	20241209	6.18	4105	-62.75	20240124	1440	6.18	20241209	4105	-62.75	20240124	1440	6.18	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
35	20241224	150851	57	100.00	KOSDAQ			N	N	N	N	N	1518	-9	5	-0.59	21869642	14362	70.08	1534	1534	1512	1985	1069	1527	1522.74	2.94	0	266	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	334	-2.82	0.86	12	0.07	-539.00	1757.00	4395	20231215	-65.46	1440	20241209	5.42	4105	-63.02	20240124	1440	5.42	20241209	4105	-63.02	20240124	1440	5.42	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
36	20241224	140849	57	100.00	KOSDAQ			N	N	N	N	N	1528	1	2	0.07	19824308	13015	63.51	1534	1534	1512	1985	1069	1527	1523.19	2.94	0	204	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.83	0.87	12	0.06	-539.00	1757.00	4395	20231215	-65.23	1440	20241209	6.11	4105	-62.78	20240124	1440	6.11	20241209	4105	-62.78	20240124	1440	6.11	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
37	20241224	130852	57	100.00	KOSDAQ			N	N	N	N	N	1528	1	2	0.07	12074806	7918	38.64	1534	1534	1512	1985	1069	1527	1524.98	2.94	0	-335	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.83	0.87	12	0.04	-539.00	1757.00	4395	20231215	-65.23	1440	20241209	6.11	4105	-62.78	20240124	1440	6.11	20241209	4105	-62.78	20240124	1440	6.11	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
38	20241224	120850	57	100.00	KOSDAQ			N	N	N	N	N	1529	2	2	0.13	6495037	4250	20.74	1534	1534	1512	1985	1069	1527	1528.24	2.94	0	-367	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.84	0.87	12	0.02	-539.00	1757.00	4395	20231215	-65.21	1440	20241209	6.18	4105	-62.75	20240124	1440	6.18	20241209	4105	-62.75	20240124	1440	6.18	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
39	20241224	110853	57	100.00	KOSDAQ			N	N	N	N	N	1530	3	2	0.20	6478236	4239	20.69	1534	1534	1512	1985	1069	1527	1528.25	2.94	0	-367	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.84	0.87	12	0.02	-539.00	1757.00	4395	20231215	-65.19	1440	20241209	6.25	4105	-62.73	20240124	1440	6.25	20241209	4105	-62.73	20240124	1440	6.25	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
40	20241224	100851	57	100.00	KOSDAQ			N	N	N	N	N	1532	5	2	0.33	5561782	3636	17.74	1534	1534	1515	1985	1069	1527	1529.64	2.94	0	-435	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	337	-2.84	0.87	12	0.02	-539.00	1757.00	4395	20231215	-65.14	1440	20241209	6.39	4105	-62.68	20240124	1440	6.39	20241209	4105	-62.68	20240124	1440	6.39	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
41	20241224	090855	57	100.00	KOSDAQ			N	N	N	N	N	1533	6	2	0.39	3669675	2394	11.68	1534	1534	1527	1985	1069	1527	1532.86	2.94	0	-680	1559	1543	1520	1504	1481	1551	1512	110	458	500	940	1	1	22025767	338	-2.84	0.87	12	0.01	-539.00	1757.00	4395	20231215	-65.12	1440	20241209	6.46	4105	-62.66	20240124	1440	6.46	20241209	4105	-62.66	20240124	1440	6.46	20241209	0.96	N	134580	500	110 억	647737	N	N	N	N
42	20241223	160844	57	100.00	KOSDAQ			N	N	N	N	N	1527	21	2	1.39	30958376	20491	89.99	1506	1536	1497	1957	1055	1506	1510.83	2.91	0	8068	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	336	-2.83	0.87	12	0.09	-539.00	1757.00	4395	20231215	-65.26	1440	20241209	6.04	4105	-62.80	20240124	1440	6.04	20241209	4105	-62.80	20240124	1440	6.04	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
43	20241223	150849	57	100.00	KOSDAQ			N	N	N	N	N	1527	21	2	1.39	29646682	19632	86.22	1506	1536	1497	1957	1055	1506	1510.12	2.91	0	8249	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	336	-2.83	0.87	12	0.09	-539.00	1757.00	4395	20231215	-65.26	1440	20241209	6.04	4105	-62.80	20240124	1440	6.04	20241209	4105	-62.80	20240124	1440	6.04	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
44	20241223	140844	57	100.00	KOSDAQ			N	N	N	N	N	1514	8	2	0.53	26035888	17254	75.78	1506	1536	1497	1957	1055	1506	1508.98	2.91	0	8000	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	333	-2.81	0.86	12	0.08	-539.00	1757.00	4395	20231215	-65.55	1440	20241209	5.14	4105	-63.12	20240124	1440	5.14	20241209	4105	-63.12	20240124	1440	5.14	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
45	20241223	130844	57	100.00	KOSDAQ			N	N	N	N	N	1522	16	2	1.06	24312931	16124	70.81	1506	1536	1497	1957	1055	1506	1507.87	2.91	0	7990	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	335	-2.82	0.87	12	0.07	-539.00	1757.00	4395	20231215	-65.37	1440	20241209	5.69	4105	-62.92	20240124	1440	5.69	20241209	4105	-62.92	20240124	1440	5.69	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
46	20241223	120845	57	100.00	KOSDAQ			N	N	N	N	N	1522	16	2	1.06	23522990	15603	68.52	1506	1536	1497	1957	1055	1506	1507.59	2.91	0	7491	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	335	-2.82	0.87	12	0.07	-539.00	1757.00	4395	20231215	-65.37	1440	20241209	5.69	4105	-62.92	20240124	1440	5.69	20241209	4105	-62.92	20240124	1440	5.69	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
47	20241223	110844	57	100.00	KOSDAQ			N	N	N	N	N	1510	4	2	0.27	19398020	12878	56.56	1506	1513	1497	1957	1055	1506	1506.29	2.91	0	4919	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	333	-2.80	0.86	12	0.06	-539.00	1757.00	4395	20231215	-65.64	1440	20241209	4.86	4105	-63.22	20240124	1440	4.86	20241209	4105	-63.22	20240124	1440	4.86	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
48	20241223	100839	57	100.00	KOSDAQ			N	N	N	N	N	1509	3	2	0.20	2984211	1986	8.72	1506	1513	1497	1957	1055	1506	1502.62	2.91	0	-827	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	332	-2.80	0.86	12	0.01	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
49	20241223	090843	57	100.00	KOSDAQ			N	N	N	N	N	1512	6	2	0.40	850919	565	2.48	1506	1513	1505	1957	1055	1506	1506.05	2.91	0	527	1520	1512	1506	1498	1492	1513	1499	110	451	500	930	1	1	22025767	333	-2.81	0.86	12	0.00	-539.00	1757.00	4395	20231215	-65.60	1440	20241209	5.00	4105	-63.17	20240124	1440	5.00	20241209	4105	-63.17	20240124	1440	5.00	20241209	0.96	N	134580	500	110 억	640655	N	N	N	N
50	20241220	160839	57	100.00	KOSDAQ			N	N	N	N	N	1506	-10	5	-0.66	34283966	22770	196.33	1506	1514	1500	1970	1062	1516	1505.66	2.93	0	-4119	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	332	-2.79	0.86	12	0.10	-539.00	1757.00	4395	20231215	-65.73	1440	20241209	4.58	4105	-63.31	20240124	1440	4.58	20241209	4105	-63.31	20240124	1440	4.58	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
51	20241220	150843	57	100.00	KOSDAQ			N	N	N	N	N	1508	-8	5	-0.53	33890835	22509	194.08	1506	1514	1500	1970	1062	1516	1505.66	2.93	0	-4220	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	332	-2.80	0.86	12	0.10	-539.00	1757.00	4395	20231215	-65.69	1440	20241209	4.72	4105	-63.26	20240124	1440	4.72	20241209	4105	-63.26	20240124	1440	4.72	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
52	20241220	140840	57	100.00	KOSDAQ			N	N	N	N	N	1509	-7	5	-0.46	33028259	21937	189.14	1506	1514	1500	1970	1062	1516	1505.60	2.93	0	-4200	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	332	-2.80	0.86	12	0.10	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
53	20241220	130840	57	100.00	KOSDAQ			N	N	N	N	N	1509	-7	5	-0.46	30928930	20544	177.13	1506	1514	1500	1970	1062	1516	1505.50	2.93	0	-4744	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	332	-2.80	0.86	12	0.09	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
54	20241220	120839	57	100.00	KOSDAQ			N	N	N	N	N	1509	-7	5	-0.46	29473991	19577	168.80	1506	1514	1500	1970	1062	1516	1505.54	2.93	0	-4759	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	332	-2.80	0.86	12	0.09	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
55	20241220	110839	57	100.00	KOSDAQ			N	N	N	N	N	1501	-15	5	-0.99	25813715	17150	147.87	1506	1514	1500	1970	1062	1516	1505.17	2.93	0	-3882	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	331	-2.78	0.85	12	0.08	-539.00	1757.00	4395	20231215	-65.85	1440	20241209	4.24	4105	-63.43	20240124	1440	4.24	20241209	4105	-63.43	20240124	1440	4.24	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
56	20241220	100841	57	100.00	KOSDAQ			N	N	N	N	N	1511	-5	5	-0.33	11622084	7703	66.42	1506	1514	1503	1970	1062	1516	1508.77	2.93	0	-3928	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	333	-2.80	0.86	12	0.03	-539.00	1757.00	4395	20231215	-65.62	1440	20241209	4.93	4105	-63.19	20240124	1440	4.93	20241209	4105	-63.19	20240124	1440	4.93	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
57	20241220	090841	57	100.00	KOSDAQ			N	N	N	N	N	1503	-13	5	-0.86	5934394	3943	34.00	1506	1513	1503	1970	1062	1516	1505.05	2.93	0	-1067	1564	1540	1514	1490	1464	1552	1502	110	454	500	930	1	1	22025767	331	-2.79	0.86	12	0.02	-539.00	1757.00	4395	20231215	-65.80	1440	20241209	4.38	4105	-63.39	20240124	1440	4.38	20241209	4105	-63.39	20240124	1440	4.38	20241209	0.95	N	134580	500	110 억	644774	N	N	N	N
58	20241219	160838	57	100.00	KOSDAQ			N	N	N	N	N	1516	14	2	0.93	17355668	11497	34.56	1502	1538	1488	1952	1052	1502	1509.58	2.92	0	2707	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	334	-2.81	0.86	12	0.05	-539.00	1757.00	4395	20231215	-65.51	1440	20241209	5.28	4105	-63.07	20240124	1440	5.28	20241209	4105	-63.07	20240124	1440	5.28	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
59	20241219	150836	57	100.00	KOSDAQ			N	N	N	N	N	1529	27	2	1.80	13483856	8949	26.90	1502	1538	1488	1952	1052	1502	1506.74	2.92	0	2287	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	337	-2.84	0.87	12	0.04	-539.00	1757.00	4395	20231215	-65.21	1440	20241209	6.18	4105	-62.75	20240124	1440	6.18	20241209	4105	-62.75	20240124	1440	6.18	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
60	20241219	140837	57	100.00	KOSDAQ			N	N	N	N	N	1531	29	2	1.93	11711834	7791	23.42	1502	1538	1488	1952	1052	1502	1503.25	2.92	0	2074	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	337	-2.84	0.87	12	0.04	-539.00	1757.00	4395	20231215	-65.16	1440	20241209	6.32	4105	-62.70	20240124	1440	6.32	20241209	4105	-62.70	20240124	1440	6.32	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
61	20241219	130836	57	100.00	KOSDAQ			N	N	N	N	N	1532	30	2	2.00	10394105	6925	20.82	1502	1538	1488	1952	1052	1502	1500.95	2.92	0	1593	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	337	-2.84	0.87	12	0.03	-539.00	1757.00	4395	20231215	-65.14	1440	20241209	6.39	4105	-62.68	20240124	1440	6.39	20241209	4105	-62.68	20240124	1440	6.39	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
62	20241219	120839	57	100.00	KOSDAQ			N	N	N	N	N	1499	-3	5	-0.20	6021109	4021	12.09	1502	1538	1488	1952	1052	1502	1497.42	2.92	0	-728	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	330	-2.78	0.85	12	0.02	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
63	20241219	110836	57	100.00	KOSDAQ			N	N	N	N	N	1499	-3	5	-0.20	4021117	2685	8.07	1502	1538	1488	1952	1052	1502	1497.62	2.92	0	-728	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	330	-2.78	0.85	12	0.01	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
64	20241219	100828	57	100.00	KOSDAQ			N	N	N	N	N	1499	-3	5	-0.20	3898199	2603	7.83	1502	1538	1488	1952	1052	1502	1497.58	2.92	0	-728	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	330	-2.78	0.85	12	0.01	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
65	20241219	090838	57	100.00	KOSDAQ			N	N	N	N	N	1499	-3	5	-0.20	665428	441	1.33	1502	1538	1491	1952	1052	1502	1508.91	2.92	0	-230	1566	1533	1512	1479	1458	1550	1496	110	450	500	930	1	1	22025767	330	-2.78	0.85	12	0.00	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.93	N	134580	500	110 억	642067	N	N	N	N
66	20241218	160833	57	100.00	KOSDAQ			N	N	N	N	N	1502	-3	5	-0.20	49854613	33265	96.45	1497	1545	1491	1956	1054	1505	1498.71	2.89	0	5783	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	331	-2.79	0.85	12	0.15	-539.00	1757.00	4395	20231215	-65.82	1440	20241209	4.31	4105	-63.41	20240124	1440	4.31	20241209	4105	-63.41	20240124	1440	4.31	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
67	20241218	150837	57	100.00	KOSDAQ			N	N	N	N	N	1500	-5	5	-0.33	44641643	29793	86.39	1497	1545	1491	1956	1054	1505	1498.39	2.89	0	5458	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.14	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4105	-63.46	20240124	1440	4.17	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
68	20241218	140835	57	100.00	KOSDAQ			N	N	N	N	N	1500	-5	5	-0.33	38728104	25851	74.96	1497	1545	1491	1956	1054	1505	1498.13	2.89	0	4970	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.12	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4105	-63.46	20240124	1440	4.17	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
69	20241218	130837	57	100.00	KOSDAQ			N	N	N	N	N	1500	-5	5	-0.33	26767834	17877	51.84	1497	1545	1491	1956	1054	1505	1497.33	2.89	0	517	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.08	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4105	-63.46	20240124	1440	4.17	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
70	20241218	120828	57	100.00	KOSDAQ			N	N	N	N	N	1500	-5	5	-0.33	26301334	17566	50.93	1497	1545	1491	1956	1054	1505	1497.29	2.89	0	517	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.08	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4105	-63.46	20240124	1440	4.17	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
71	20241218	110835	57	100.00	KOSDAQ			N	N	N	N	N	1494	-11	5	-0.73	19644792	13105	38.00	1497	1545	1492	1956	1054	1505	1499.03	2.89	0	412	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	329	-2.77	0.85	12	0.06	-539.00	1757.00	4395	20231215	-66.01	1440	20241209	3.75	4105	-63.61	20240124	1440	3.75	20241209	4105	-63.61	20240124	1440	3.75	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
72	20241218	100836	57	100.00	KOSDAQ			N	N	N	N	N	1499	-6	5	-0.40	13043155	8688	25.19	1497	1545	1492	1956	1054	1505	1501.28	2.89	0	-608	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.04	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
73	20241218	090839	57	100.00	KOSDAQ			N	N	N	N	N	1542	37	2	2.46	1371921	912	2.64	1497	1542	1497	1956	1054	1505	1504.30	2.89	0	630	1528	1516	1505	1493	1482	1511	1488	110	451	500	930	1	1	22025767	340	-2.86	0.88	12	0.00	-539.00	1757.00	4395	20231215	-64.91	1440	20241209	7.08	4105	-62.44	20240124	1440	7.08	20241209	4105	-62.44	20240124	1440	7.08	20241209	0.93	N	134580	500	110 억	636284	N	N	N	N
74	20241217	160832	57	100.00	KOSDAQ			N	N	N	N	N	1505	-7	5	-0.46	52016384	34488	70.39	1515	1517	1494	1965	1059	1512	1508.25	2.90	0	-2159	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	331	-2.79	0.86	12	0.16	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4105	-63.34	20240124	1440	4.51	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
75	20241217	150835	57	100.00	KOSDAQ			N	N	N	N	N	1505	-7	5	-0.46	43179830	28605	58.38	1515	1517	1494	1965	1059	1512	1509.52	2.90	0	-1372	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	331	-2.79	0.86	12	0.13	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4105	-63.34	20240124	1440	4.51	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
76	20241217	140826	57	100.00	KOSDAQ			N	N	N	N	N	1504	-8	5	-0.53	39109172	25892	52.84	1515	1517	1494	1965	1059	1512	1510.47	2.90	0	576	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	331	-2.79	0.86	12	0.12	-539.00	1757.00	4395	20231215	-65.78	1440	20241209	4.44	4105	-63.36	20240124	1440	4.44	20241209	4105	-63.36	20240124	1440	4.44	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
77	20241217	130823	57	100.00	KOSDAQ			N	N	N	N	N	1514	2	2	0.13	23989846	15898	32.45	1515	1516	1494	1965	1059	1512	1508.99	2.90	0	-1341	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	333	-2.81	0.86	12	0.07	-539.00	1757.00	4395	20231215	-65.55	1440	20241209	5.14	4105	-63.12	20240124	1440	5.14	20241209	4105	-63.12	20240124	1440	5.14	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
78	20241217	120811	57	100.00	KOSDAQ			N	N	N	N	N	1515	3	2	0.20	23595104	15637	31.91	1515	1516	1494	1965	1059	1512	1508.93	2.90	0	-1241	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	334	-2.81	0.86	12	0.07	-539.00	1757.00	4395	20231215	-65.53	1440	20241209	5.21	4105	-63.09	20240124	1440	5.21	20241209	4105	-63.09	20240124	1440	5.21	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
79	20241217	110816	57	100.00	KOSDAQ			N	N	N	N	N	1507	-5	5	-0.33	22463476	14889	30.39	1515	1516	1494	1965	1059	1512	1508.73	2.90	0	-829	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	332	-2.80	0.86	12	0.07	-539.00	1757.00	4395	20231215	-65.71	1440	20241209	4.65	4105	-63.29	20240124	1440	4.65	20241209	4105	-63.29	20240124	1440	4.65	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
80	20241217	100825	57	100.00	KOSDAQ			N	N	N	N	N	1514	2	2	0.13	9753482	6494	13.25	1515	1515	1494	1965	1059	1512	1501.92	2.90	0	488	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	333	-2.81	0.86	12	0.03	-539.00	1757.00	4395	20231215	-65.55	1440	20241209	5.14	4105	-63.12	20240124	1440	5.14	20241209	4105	-63.12	20240124	1440	5.14	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
81	20241217	090832	57	100.00	KOSDAQ			N	N	N	N	N	1515	3	2	0.20	98355	65	0.13	1515	1515	1512	1965	1059	1512	1513.15	2.90	0	40	1597	1554	1517	1474	1437	1576	1496	110	453	500	930	1	1	22025767	334	-2.81	0.86	12	0.00	-539.00	1757.00	4395	20231215	-65.53	1440	20241209	5.21	4105	-63.09	20240124	1440	5.21	20241209	4105	-63.09	20240124	1440	5.21	20241209	0.94	N	134580	500	110 억	639582	N	N	N	N
82	20241216	160824	57	100.00	KOSDAQ			N	N	N	N	N	1512	7	2	0.47	73642438	48992	222.01	1505	1560	1480	1956	1054	1505	1503.15	2.89	0	3634	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	333	-2.81	0.86	12	0.22	-539.00	1757.00	4395	20231215	-65.60	1440	20241209	5.00	4105	-63.17	20240124	1440	5.00	20241209	4105	-63.17	20240124	1440	5.00	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
83	20241216	150833	57	100.00	KOSDAQ			N	N	N	N	N	1509	4	2	0.27	67035104	44600	202.11	1505	1560	1480	1956	1054	1505	1503.03	2.89	0	4735	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	332	-2.80	0.86	12	0.20	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4105	-63.24	20240124	1440	4.79	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
84	20241216	140832	57	100.00	KOSDAQ			N	N	N	N	N	1499	-6	5	-0.40	56927180	37872	171.62	1505	1560	1480	1956	1054	1505	1503.15	2.89	0	4351	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.17	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
85	20241216	130833	57	100.00	KOSDAQ			N	N	N	N	N	1514	9	2	0.60	54083705	35978	163.04	1505	1560	1480	1956	1054	1505	1503.24	2.89	0	3956	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	333	-2.81	0.86	12	0.16	-539.00	1757.00	4395	20231215	-65.55	1440	20241209	5.14	4105	-63.12	20240124	1440	5.14	20241209	4105	-63.12	20240124	1440	5.14	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
86	20241216	120833	57	100.00	KOSDAQ			N	N	N	N	N	1520	15	2	1.00	35401963	23507	106.53	1505	1560	1480	1956	1054	1505	1506.02	2.89	0	3272	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	335	-2.82	0.87	12	0.11	-539.00	1757.00	4395	20231215	-65.42	1440	20241209	5.56	4105	-62.97	20240124	1440	5.56	20241209	4105	-62.97	20240124	1440	5.56	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
87	20241216	110832	57	100.00	KOSDAQ			N	N	N	N	N	1505	0	3	0.00	18191461	12100	54.83	1505	1560	1480	1956	1054	1505	1503.43	2.89	0	976	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	331	-2.79	0.86	12	0.05	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4105	-63.34	20240124	1440	4.51	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
88	20241216	100832	57	100.00	KOSDAQ			N	N	N	N	N	1499	-6	5	-0.40	15134670	10070	45.63	1505	1560	1480	1956	1054	1505	1502.95	2.89	0	941	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	330	-2.78	0.85	12	0.05	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4105	-63.48	20240124	1440	4.10	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
89	20241216	090833	57	100.00	KOSDAQ			N	N	N	N	N	1481	-24	5	-1.59	10657961	7084	32.10	1505	1560	1480	1956	1054	1505	1504.51	2.89	0	1237	1612	1558	1523	1469	1434	1585	1496	110	451	500	930	1	1	22025767	326	-2.75	0.84	12	0.03	-539.00	1757.00	4395	20231215	-66.30	1440	20241209	2.85	4105	-63.92	20240124	1440	2.85	20241209	4105	-63.92	20240124	1440	2.85	20241209	0.94	N	134580	500	110 억	635965	N	N	N	N
90	20241213	160825	57	100.00	KOSDAQ			N	N	N	N	N	1505	18	2	1.21	27001052	17915	49.11	1488	1577	1488	1933	1041	1487	1507.18	2.89	0	-323	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	331	-2.79	0.86	12	0.08	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4395	-65.76	20231215	1440	4.51	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
91	20241213	150830	57	100.00	KOSDAQ			N	N	N	N	N	1505	18	2	1.21	25400082	16849	46.19	1488	1577	1488	1933	1041	1487	1507.51	2.89	0	-514	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	331	-2.79	0.86	12	0.08	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4395	-65.76	20231215	1440	4.51	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
92	20241213	140830	57	100.00	KOSDAQ			N	N	N	N	N	1498	11	2	0.74	18624603	12329	33.80	1488	1577	1488	1933	1041	1487	1510.63	2.89	0	-1158	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	330	-2.78	0.85	12	0.06	-539.00	1757.00	4395	20231215	-65.92	1440	20241209	4.03	4105	-63.51	20240124	1440	4.03	20241209	4395	-65.92	20231215	1440	4.03	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
93	20241213	130831	57	100.00	KOSDAQ			N	N	N	N	N	1505	18	2	1.21	11502491	7589	20.80	1488	1577	1488	1933	1041	1487	1515.68	2.89	0	-2606	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	331	-2.79	0.86	12	0.03	-539.00	1757.00	4395	20231215	-65.76	1440	20241209	4.51	4105	-63.34	20240124	1440	4.51	20241209	4395	-65.76	20231215	1440	4.51	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
94	20241213	120831	57	100.00	KOSDAQ			N	N	N	N	N	1507	20	2	1.34	11424377	7537	20.66	1488	1577	1488	1933	1041	1487	1515.77	2.89	0	-2643	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	332	-2.80	0.86	12	0.03	-539.00	1757.00	4395	20231215	-65.71	1440	20241209	4.65	4105	-63.29	20240124	1440	4.65	20241209	4395	-65.71	20231215	1440	4.65	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
95	20241213	110829	57	100.00	KOSDAQ			N	N	N	N	N	1507	20	2	1.34	11424377	7537	20.66	1488	1577	1488	1933	1041	1487	1515.77	2.89	0	-2643	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	332	-2.80	0.86	12	0.03	-539.00	1757.00	4395	20231215	-65.71	1440	20241209	4.65	4105	-63.29	20240124	1440	4.65	20241209	4395	-65.71	20231215	1440	4.65	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
96	20241213	100820	57	100.00	KOSDAQ			N	N	N	N	N	1501	14	2	0.94	7645422	5016	13.75	1488	1577	1488	1933	1041	1487	1524.21	2.89	0	-1933	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	331	-2.78	0.85	12	0.02	-539.00	1757.00	4395	20231215	-65.85	1440	20241209	4.24	4105	-63.43	20240124	1440	4.24	20241209	4395	-65.85	20231215	1440	4.24	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
97	20241213	090831	57	100.00	KOSDAQ			N	N	N	N	N	1558	71	2	4.77	2307365	1488	4.08	1488	1577	1488	1933	1041	1487	1550.65	2.89	0	-691	1625	1555	1520	1450	1415	1538	1433	110	446	500	920	1	1	22025767	343	-2.89	0.89	12	0.01	-539.00	1757.00	4395	20231215	-64.55	1440	20241209	8.19	4105	-62.05	20240124	1440	8.19	20241209	4395	-64.55	20231215	1440	8.19	20241209	0.88	N	134580	500	110 억	636107	N	N	N	N
98	20241212	160831	57	100.00	KOSDAQ			N	N	N	N	N	1487	-21	5	-1.39	54730325	36480	73.55	1590	1590	1485	1960	1056	1508	1500.28	2.89	0	-1237	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	328	-2.76	0.85	12	0.17	-539.00	1757.00	4395	20231215	-66.17	1440	20241209	3.26	4105	-63.78	20240124	1440	3.26	20241209	4395	-66.17	20231215	1440	3.26	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
99	20241212	150825	57	100.00	KOSDAQ			N	N	N	N	N	1489	-19	5	-1.26	49858843	33205	66.95	1590	1590	1485	1960	1056	1508	1501.55	2.89	0	-1211	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	328	-2.76	0.85	12	0.15	-539.00	1757.00	4395	20231215	-66.12	1440	20241209	3.40	4105	-63.73	20240124	1440	3.40	20241209	4395	-66.12	20231215	1440	3.40	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
100	20241212	140823	57	100.00	KOSDAQ			N	N	N	N	N	1493	-15	5	-0.99	45300468	30145	60.78	1590	1590	1485	1960	1056	1508	1502.75	2.89	0	-741	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	329	-2.77	0.85	12	0.14	-539.00	1757.00	4395	20231215	-66.03	1440	20241209	3.68	4105	-63.63	20240124	1440	3.68	20241209	4395	-66.03	20231215	1440	3.68	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
101	20241212	130814	57	100.00	KOSDAQ			N	N	N	N	N	1493	-15	5	-0.99	45155792	30048	60.58	1590	1590	1485	1960	1056	1508	1502.79	2.89	0	-747	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	329	-2.77	0.85	12	0.14	-539.00	1757.00	4395	20231215	-66.03	1440	20241209	3.68	4105	-63.63	20240124	1440	3.68	20241209	4395	-66.03	20231215	1440	3.68	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
102	20241212	120808	57	100.00	KOSDAQ			N	N	N	N	N	1503	-5	5	-0.33	43848667	29175	58.82	1590	1590	1485	1960	1056	1508	1502.95	2.89	0	-257	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	331	-2.79	0.86	12	0.13	-539.00	1757.00	4395	20231215	-65.80	1440	20241209	4.38	4105	-63.39	20240124	1440	4.38	20241209	4395	-65.80	20231215	1440	4.38	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
103	20241212	110820	57	100.00	KOSDAQ			N	N	N	N	N	1485	-23	5	-1.53	42429053	28223	56.90	1590	1590	1485	1960	1056	1508	1503.35	2.89	0	-116	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	327	-2.76	0.85	12	0.13	-539.00	1757.00	4395	20231215	-66.21	1440	20241209	3.12	4105	-63.82	20240124	1440	3.12	20241209	4395	-66.21	20231215	1440	3.12	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
104	20241212	100818	57	100.00	KOSDAQ			N	N	N	N	N	1500	-8	5	-0.53	32324416	21447	43.24	1590	1590	1492	1960	1056	1508	1507.18	2.89	0	-205	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	330	-2.78	0.85	12	0.10	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4395	-65.87	20231215	1440	4.17	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
105	20241212	090825	57	100.00	KOSDAQ			N	N	N	N	N	1512	4	2	0.27	2250711	1480	2.98	1590	1590	1511	1960	1056	1508	1520.75	2.89	0	1	1569	1538	1509	1478	1449	1524	1464	110	452	500	930	1	1	22025767	333	-2.81	0.86	12	0.01	-539.00	1757.00	4395	20231215	-65.60	1440	20241209	5.00	4105	-63.17	20240124	1440	5.00	20241209	4395	-65.60	20231215	1440	5.00	20241209	0.83	N	134580	500	110 억	637337	N	N	N	N
106	20241211	160817	57	100.00	KOSDAQ			N	N	N	N	N	1508	18	2	1.21	74237108	49579	63.09	1540	1540	1480	1937	1043	1490	1497.34	2.85	0	10195	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	332	-2.80	0.86	12	0.23	-539.00	1757.00	4395	20231215	-65.69	1440	20241209	4.72	4105	-63.26	20240124	1440	4.72	20241209	4395	-65.69	20231215	1440	4.72	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
107	20241211	150755	57	100.00	KOSDAQ			N	N	N	N	N	1503	13	2	0.87	69032640	46124	58.70	1540	1540	1480	1937	1043	1490	1496.68	2.85	0	8971	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	331	-2.79	0.86	12	0.21	-539.00	1757.00	4395	20231215	-65.80	1440	20241209	4.38	4105	-63.39	20240124	1440	4.38	20241209	4395	-65.80	20231215	1440	4.38	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
108	20241211	140824	57	100.00	KOSDAQ			N	N	N	N	N	1500	10	2	0.67	64569899	43146	54.91	1540	1540	1480	1937	1043	1490	1496.54	2.85	0	6985	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	330	-2.78	0.85	12	0.20	-539.00	1757.00	4395	20231215	-65.87	1440	20241209	4.17	4105	-63.46	20240124	1440	4.17	20241209	4395	-65.87	20231215	1440	4.17	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
109	20241211	130826	57	100.00	KOSDAQ			N	N	N	N	N	1499	9	2	0.60	64195940	42897	54.59	1540	1540	1480	1937	1043	1490	1496.51	2.85	0	6823	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	330	-2.78	0.85	12	0.19	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4395	-65.89	20231215	1440	4.10	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
110	20241211	120827	57	100.00	KOSDAQ			N	N	N	N	N	1508	18	2	1.21	44845138	29921	38.08	1540	1540	1480	1937	1043	1490	1498.78	2.85	0	4055	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	332	-2.80	0.86	12	0.14	-539.00	1757.00	4395	20231215	-65.69	1440	20241209	4.72	4105	-63.26	20240124	1440	4.72	20241209	4395	-65.69	20231215	1440	4.72	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
111	20241211	110823	57	100.00	KOSDAQ			N	N	N	N	N	1509	19	2	1.28	44335720	29581	37.64	1540	1540	1480	1937	1043	1490	1498.79	2.85	0	4064	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	332	-2.80	0.86	12	0.13	-539.00	1757.00	4395	20231215	-65.67	1440	20241209	4.79	4105	-63.24	20240124	1440	4.79	20241209	4395	-65.67	20231215	1440	4.79	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
112	20241211	100825	57	100.00	KOSDAQ			N	N	N	N	N	1499	9	2	0.60	21265390	14224	18.10	1540	1540	1480	1937	1043	1490	1495.04	2.85	0	2120	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	330	-2.78	0.85	12	0.06	-539.00	1757.00	4395	20231215	-65.89	1440	20241209	4.10	4105	-63.48	20240124	1440	4.10	20241209	4395	-65.89	20231215	1440	4.10	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
113	20241211	090829	57	100.00	KOSDAQ			N	N	N	N	N	1512	22	2	1.48	11798904	7877	10.02	1540	1540	1480	1937	1043	1490	1497.89	2.85	0	1878	1530	1510	1475	1455	1420	1520	1465	110	447	500	920	1	1	22025767	333	-2.81	0.86	12	0.04	-539.00	1757.00	4395	20231215	-65.60	1440	20241209	5.00	4105	-63.17	20240124	1440	5.00	20241209	4395	-65.60	20231215	1440	5.00	20241209	0.83	N	134580	500	110 억	627101	N	N	N	N
114	20241210	160819	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1490	50	2	3.47	110951830	75661	96.56	1440	1495	1440	1872	1008	1440	1466.02	2.75	0	22295	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	328	-2.76	0.85	12	0.34	-539.00	1757.00	4395	20231215	-66.10	1440	20241210	3.47	4105	-63.70	20240124	1440	3.47	20241210	4395	-66.10	20231215	1440	3.47	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
115	20241210	150820	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1492	52	2	3.61	105745572	72167	92.10	1440	1495	1440	1872	1008	1440	1465.29	2.75	0	22693	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	329	-2.77	0.85	12	0.33	-539.00	1757.00	4395	20231215	-66.05	1440	20241210	3.61	4105	-63.65	20240124	1440	3.61	20241210	4395	-66.05	20231215	1440	3.61	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
116	20241210	140820	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1485	45	2	3.12	90748037	62093	79.24	1440	1495	1440	1872	1008	1440	1461.49	2.75	0	13735	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	327	-2.76	0.85	12	0.28	-539.00	1757.00	4395	20231215	-66.21	1440	20241210	3.12	4105	-63.82	20240124	1440	3.12	20241210	4395	-66.21	20231215	1440	3.12	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
117	20241210	130820	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1447	7	2	0.49	69805458	47799	61.00	1440	1495	1440	1872	1008	1440	1460.40	2.75	0	12465	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	319	-2.68	0.82	12	0.22	-539.00	1757.00	4395	20231215	-67.08	1440	20241210	0.49	4105	-64.75	20240124	1440	0.49	20241210	4395	-67.08	20231215	1440	0.49	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
118	20241210	120819	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1462	22	2	1.53	40751347	27837	35.53	1440	1495	1440	1872	1008	1440	1463.93	2.75	0	5387	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	322	-2.71	0.83	12	0.13	-539.00	1757.00	4395	20231215	-66.73	1440	20241210	1.53	4105	-64.38	20240124	1440	1.53	20241210	4395	-66.73	20231215	1440	1.53	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
119	20241210	110819	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1472	32	2	2.22	6676081	4554	5.81	1440	1495	1440	1872	1008	1440	1465.98	2.75	0	377	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	324	-2.73	0.84	12	0.02	-539.00	1757.00	4395	20231215	-66.51	1440	20241210	2.22	4105	-64.14	20240124	1440	2.22	20241210	4395	-66.51	20231215	1440	2.22	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
120	20241210	100819	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1476	36	2	2.50	5424004	3703	4.73	1440	1495	1440	1872	1008	1440	1464.76	2.75	0	-43	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	325	-2.74	0.84	12	0.02	-539.00	1757.00	4395	20231215	-66.42	1440	20241210	2.50	4105	-64.04	20240124	1440	2.50	20241210	4395	-66.42	20231215	1440	2.50	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
121	20241210	090824	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1450	10	2	0.69	1450747	1003	1.28	1440	1495	1440	1872	1008	1440	1446.41	2.75	0	-24	1676	1558	1499	1381	1322	1528	1351	110	432	500	890	1	1	22025767	319	-2.69	0.83	12	0.00	-539.00	1757.00	4395	20231215	-67.01	1440	20241210	0.69	4105	-64.68	20240124	1440	0.69	20241210	4395	-67.01	20231215	1440	0.69	20241210	0.84	N	134580	500	110 억	604994	N	N	N	N
122	20241209	160816	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1440	-165	5	-10.28	116070520	78294	174.79	1585	1617	1440	2085	1124	1605	1482.50	2.78	0	-7953	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	317	-2.67	0.82	12	0.36	-539.00	1757.00	4395	20231215	-67.24	1440	20241209	0.00	4105	-64.92	20240124	1440	0.00	20241209	4395	-67.24	20231215	1440	0.00	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
123	20241209	150816	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1483	-122	5	-7.60	89440574	59808	133.52	1585	1617	1450	2085	1124	1605	1495.46	2.78	0	-6943	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	327	-2.75	0.84	12	0.27	-539.00	1757.00	4395	20231215	-66.26	1450	20241209	2.28	4105	-63.87	20240124	1450	2.28	20241209	4395	-66.26	20231215	1450	2.28	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
124	20241209	140818	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1477	-128	5	-7.98	76290608	50817	113.45	1585	1617	1475	2085	1124	1605	1501.28	2.78	0	-6597	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	325	-2.74	0.84	12	0.23	-539.00	1757.00	4395	20231215	-66.39	1475	20241209	0.14	4105	-64.02	20240124	1475	0.14	20241209	4395	-66.39	20231215	1475	0.14	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
125	20241209	130820	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1484	-121	5	-7.54	68305134	45421	101.40	1585	1617	1484	2085	1124	1605	1503.82	2.78	0	-5963	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	327	-2.75	0.84	12	0.21	-539.00	1757.00	4395	20231215	-66.23	1484	20241209	0.00	4105	-63.85	20240124	1484	0.00	20241209	4395	-66.23	20231215	1484	0.00	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
126	20241209	120816	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1500	-105	5	-6.54	58745809	38992	87.05	1585	1617	1485	2085	1124	1605	1506.61	2.78	0	-2713	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	330	-2.78	0.85	12	0.18	-539.00	1757.00	4395	20231215	-65.87	1485	20241209	1.01	4105	-63.46	20240124	1485	1.01	20241209	4395	-65.87	20231215	1485	1.01	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
127	20241209	110818	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1515	-90	5	-5.61	35303951	23333	52.09	1585	1617	1485	2085	1124	1605	1513.05	2.78	0	-556	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	334	-2.81	0.86	12	0.11	-539.00	1757.00	4395	20231215	-65.53	1485	20241209	2.02	4105	-63.09	20240124	1485	2.02	20241209	4395	-65.53	20231215	1485	2.02	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
128	20241209	100816	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1505	-100	5	-6.23	34815902	23010	51.37	1585	1617	1485	2085	1124	1605	1513.08	2.78	0	-606	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	331	-2.79	0.86	12	0.10	-539.00	1757.00	4395	20231215	-65.76	1485	20241209	1.35	4105	-63.34	20240124	1485	1.35	20241209	4395	-65.76	20231215	1485	1.35	20241209	0.88	N	134580	500	110 억	612943	N	N	N	N
129	20241209	090812	57	100.00	KOSDAQ			N	N	N	N	N	1551	-54	5	-3.36	282475	179	0.40	1585	1617	1551	2085	1124	1605	1578.07	2.78	0	-8	1773	1688	1620	1535	1467	1655	1502	110	480	500	990	1	1	22025767	342	-2.88	0.88	12	0.00	-539.00	1757.00	4395	20231215	-64.71	1506	20241115	2.99	4105	-62.22	20240124	1506	2.99	20241115	4395	-64.71	20231215	1506	2.99	20241115	0.88	N	134580	500	110 억	612943	N	N	N	N
130	20241206	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	-35	5	-2.13	70969531	44794	164.44	1640	1705	1552	2130	1148	1640	1584.35	2.79	0	-1007	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	354	-2.98	0.91	12	0.20	-539.00	1757.00	4395	20231215	-63.48	1506	20241115	6.57	4105	-60.90	20240124	1506	6.57	20241115	4395	-63.48	20231215	1506	6.57	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
131	20241206	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1571	-69	5	-4.21	69280982	43734	160.54	1640	1705	1552	2130	1148	1640	1584.14	2.79	0	-647	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	346	-2.91	0.89	12	0.20	-539.00	1757.00	4395	20231215	-64.25	1506	20241115	4.32	4105	-61.73	20240124	1506	4.32	20241115	4395	-64.25	20231215	1506	4.32	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
132	20241206	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	-36	5	-2.20	65733941	41486	152.29	1640	1705	1552	2130	1148	1640	1584.48	2.79	0	-2005	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	353	-2.98	0.91	12	0.19	-539.00	1757.00	4395	20231215	-63.50	1506	20241115	6.51	4105	-60.93	20240124	1506	6.51	20241115	4395	-63.50	20231215	1506	6.51	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
133	20241206	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	-47	5	-2.87	64631317	40795	149.76	1640	1705	1552	2130	1148	1640	1584.30	2.79	0	-1732	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	351	-2.96	0.91	12	0.19	-539.00	1757.00	4395	20231215	-63.75	1506	20241115	5.78	4105	-61.19	20240124	1506	5.78	20241115	4395	-63.75	20231215	1506	5.78	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
134	20241206	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-31	5	-1.89	62964003	39747	145.91	1640	1705	1552	2130	1148	1640	1584.12	2.79	0	-1633	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	354	-2.99	0.92	12	0.18	-539.00	1757.00	4395	20231215	-63.39	1506	20241115	6.84	4105	-60.80	20240124	1506	6.84	20241115	4395	-63.39	20231215	1506	6.84	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
135	20241206	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	-76	5	-4.63	55149841	34784	127.69	1640	1705	1552	2130	1148	1640	1585.49	2.79	0	-2882	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	344	-2.90	0.89	12	0.16	-539.00	1757.00	4395	20231215	-64.41	1506	20241115	3.85	4105	-61.90	20240124	1506	3.85	20241115	4395	-64.41	20231215	1506	3.85	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
136	20241206	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	-46	5	-2.80	19330482	11992	44.02	1640	1705	1581	2130	1148	1640	1611.95	2.79	0	813	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	351	-2.96	0.91	12	0.05	-539.00	1757.00	4395	20231215	-63.73	1506	20241115	5.84	4105	-61.17	20240124	1506	5.84	20241115	4395	-63.73	20231215	1506	5.84	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
137	20241206	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1679	39	2	2.38	1989269	1207	4.43	1640	1705	1639	2130	1148	1640	1648.11	2.79	0	-147	1735	1687	1651	1603	1567	1669	1585	110	490	500	1010	1	1	22025767	370	-3.12	0.96	12	0.01	-539.00	1757.00	4395	20231215	-61.80	1506	20241115	11.49	4105	-59.10	20240124	1506	11.49	20241115	4395	-61.80	20231215	1506	11.49	20241115	0.89	N	134580	500	110 억	613933	N	N	N	N
138	20241205	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-27	5	-1.62	44640127	27241	155.01	1664	1699	1615	2165	1167	1667	1638.71	2.78	0	815	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	361	-3.04	0.93	12	0.12	-539.00	1757.00	4395	20231215	-62.68	1506	20241115	8.90	4105	-60.05	20240124	1506	8.90	20241115	4395	-62.68	20231215	1506	8.90	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
139	20241205	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-31	5	-1.86	42818078	26128	148.67	1664	1699	1615	2165	1167	1667	1638.78	2.78	0	1292	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	360	-3.04	0.93	12	0.12	-539.00	1757.00	4395	20231215	-62.78	1506	20241115	8.63	4105	-60.15	20240124	1506	8.63	20241115	4395	-62.78	20231215	1506	8.63	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
140	20241205	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	-28	5	-1.68	34373677	20912	118.99	1664	1699	1625	2165	1167	1667	1643.73	2.78	0	1412	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	361	-3.04	0.93	12	0.09	-539.00	1757.00	4395	20231215	-62.71	1506	20241115	8.83	4105	-60.07	20240124	1506	8.83	20241115	4395	-62.71	20231215	1506	8.83	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
141	20241205	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	-23	5	-1.38	30917152	18794	106.94	1664	1699	1635	2165	1167	1667	1645.05	2.78	0	1720	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	362	-3.05	0.94	12	0.09	-539.00	1757.00	4395	20231215	-62.59	1506	20241115	9.16	4105	-59.95	20240124	1506	9.16	20241115	4395	-62.59	20231215	1506	9.16	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
142	20241205	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	-30	5	-1.80	23005998	13977	79.53	1664	1699	1635	2165	1167	1667	1645.99	2.78	0	-395	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	361	-3.04	0.93	12	0.06	-539.00	1757.00	4395	20231215	-62.75	1506	20241115	8.70	4105	-60.12	20240124	1506	8.70	20241115	4395	-62.75	20231215	1506	8.70	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
143	20241205	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	-30	5	-1.80	18741613	11372	64.71	1664	1699	1635	2165	1167	1667	1648.05	2.78	0	-565	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	361	-3.04	0.93	12	0.05	-539.00	1757.00	4395	20231215	-62.75	1506	20241115	8.70	4105	-60.12	20240124	1506	8.70	20241115	4395	-62.75	20231215	1506	8.70	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
144	20241205	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	-2	5	-0.12	10068352	6078	34.59	1664	1699	1640	2165	1167	1667	1656.52	2.78	0	897	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	367	-3.09	0.95	12	0.03	-539.00	1757.00	4395	20231215	-62.12	1506	20241115	10.56	4105	-59.44	20240124	1506	10.56	20241115	4395	-62.12	20231215	1506	10.56	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
145	20241205	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	-12	5	-0.72	371430	223	1.27	1664	1699	1655	2165	1167	1667	1665.61	2.78	0	199	1759	1712	1664	1617	1569	1714	1619	110	498	500	1030	1	1	22025767	365	-3.07	0.94	12	0.00	-539.00	1757.00	4395	20231215	-62.34	1506	20241115	9.89	4105	-59.68	20240124	1506	9.89	20241115	4395	-62.34	20231215	1506	9.89	20241115	0.87	N	134580	500	110 억	612671	N	N	N	N
146	20241204	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	0	3	0.00	28816231	17574	38.94	1667	1711	1616	2165	1167	1667	1639.55	2.79	0	-2245	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	367	-3.09	0.95	12	0.08	-539.00	1757.00	4395	20231215	-62.07	1506	20241115	10.69	4105	-59.39	20240124	1506	10.69	20241115	4395	-62.07	20231215	1506	10.69	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
147	20241204	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-27	5	-1.62	26494653	16176	35.84	1667	1711	1616	2165	1167	1667	1637.90	2.79	0	-1273	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	361	-3.04	0.93	12	0.07	-539.00	1757.00	4395	20231215	-62.68	1506	20241115	8.90	4105	-60.05	20240124	1506	8.90	20241115	4395	-62.68	20231215	1506	8.90	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
148	20241204	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	-7	5	-0.42	23934284	14617	32.39	1667	1711	1616	2165	1167	1667	1637.43	2.79	0	-2428	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	366	-3.08	0.94	12	0.07	-539.00	1757.00	4395	20231215	-62.23	1506	20241115	10.23	4105	-59.56	20240124	1506	10.23	20241115	4395	-62.23	20231215	1506	10.23	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
149	20241204	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	-1	5	-0.06	22928353	14011	31.04	1667	1711	1616	2165	1167	1667	1636.45	2.79	0	-1823	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	367	-3.09	0.95	12	0.06	-539.00	1757.00	4395	20231215	-62.09	1506	20241115	10.62	4105	-59.42	20240124	1506	10.62	20241115	4395	-62.09	20231215	1506	10.62	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
150	20241204	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1623	-44	5	-2.64	18205580	11113	24.62	1667	1711	1616	2165	1167	1667	1638.22	2.79	0	-1014	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	357	-3.01	0.92	12	0.05	-539.00	1757.00	4395	20231215	-63.07	1506	20241115	7.77	4105	-60.46	20240124	1506	7.77	20241115	4395	-63.07	20231215	1506	7.77	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
151	20241204	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	-35	5	-2.10	13118927	7977	17.67	1667	1711	1621	2165	1167	1667	1644.59	2.79	0	567	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	359	-3.03	0.93	12	0.04	-539.00	1757.00	4395	20231215	-62.87	1506	20241115	8.37	4105	-60.24	20240124	1506	8.37	20241115	4395	-62.87	20231215	1506	8.37	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
152	20241204	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-24	5	-1.44	10932866	6648	14.73	1667	1711	1621	2165	1167	1667	1644.53	2.79	0	516	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	362	-3.05	0.94	12	0.03	-539.00	1757.00	4395	20231215	-62.62	1506	20241115	9.10	4105	-59.98	20240124	1506	9.10	20241115	4395	-62.62	20231215	1506	9.10	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
153	20241204	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	36	2	2.16	2937622	1761	3.90	1667	1711	1667	2165	1167	1667	1668.16	2.79	0	725	1734	1700	1660	1626	1586	1717	1643	110	498	500	1030	1	1	22025767	375	-3.16	0.97	12	0.01	-539.00	1757.00	4395	20231215	-61.25	1506	20241115	13.08	4105	-58.51	20240124	1506	13.08	20241115	4395	-61.25	20231215	1506	13.08	20241115	0.88	N	134580	500	110 억	614361	N	N	N	N
154	20241203	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	-27	5	-1.59	74216401	45134	232.52	1655	1694	1620	2200	1186	1694	1644.36	2.77	0	4364	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	367	-3.09	0.95	12	0.20	-539.00	1757.00	4395	20231215	-62.07	1506	20241115	10.69	4105	-59.39	20240124	1506	10.69	20241115	4395	-62.07	20231215	1506	10.69	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
155	20241203	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	-45	5	-2.66	67445518	41045	211.45	1655	1694	1620	2200	1186	1694	1643.21	2.77	0	4523	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	363	-3.06	0.94	12	0.19	-539.00	1757.00	4395	20231215	-62.48	1506	20241115	9.50	4105	-59.83	20240124	1506	9.50	20241115	4395	-62.48	20231215	1506	9.50	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
156	20241203	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-54	5	-3.19	55748500	33910	174.69	1655	1694	1620	2200	1186	1694	1644.01	2.77	0	4517	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	361	-3.04	0.93	12	0.15	-539.00	1757.00	4395	20231215	-62.68	1506	20241115	8.90	4105	-60.05	20240124	1506	8.90	20241115	4395	-62.68	20231215	1506	8.90	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
157	20241203	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	-40	5	-2.36	54050388	32876	169.37	1655	1694	1620	2200	1186	1694	1644.07	2.77	0	4539	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	364	-3.07	0.94	12	0.15	-539.00	1757.00	4395	20231215	-62.37	1506	20241115	9.83	4105	-59.71	20240124	1506	9.83	20241115	4395	-62.37	20231215	1506	9.83	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
158	20241203	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	-39	5	-2.30	51958526	31607	162.83	1655	1694	1620	2200	1186	1694	1643.89	2.77	0	4301	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	365	-3.07	0.94	12	0.14	-539.00	1757.00	4395	20231215	-62.34	1506	20241115	9.89	4105	-59.68	20240124	1506	9.89	20241115	4395	-62.34	20231215	1506	9.89	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
159	20241203	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	-50	5	-2.95	49452595	30090	155.02	1655	1694	1620	2200	1186	1694	1643.49	2.77	0	4542	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	362	-3.05	0.94	12	0.14	-539.00	1757.00	4395	20231215	-62.59	1506	20241115	9.16	4105	-59.95	20240124	1506	9.16	20241115	4395	-62.59	20231215	1506	9.16	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
160	20241203	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1680	-14	5	-0.83	44212813	26910	138.63	1655	1694	1620	2200	1186	1694	1642.99	2.77	0	3279	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	370	-3.12	0.96	12	0.12	-539.00	1757.00	4395	20231215	-61.77	1506	20241115	11.55	4105	-59.07	20240124	1506	11.55	20241115	4395	-61.77	20231215	1506	11.55	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
161	20241203	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-51	5	-3.01	33578575	20469	105.45	1655	1694	1620	2200	1186	1694	1640.46	2.77	0	599	1760	1727	1701	1668	1642	1743	1684	110	506	500	1050	1	1	22025767	362	-3.05	0.94	12	0.09	-539.00	1757.00	4395	20231215	-62.62	1506	20241115	9.10	4105	-59.98	20240124	1506	9.10	20241115	4395	-62.62	20231215	1506	9.10	20241115	0.86	N	134580	500	110 억	610343	N	N	N	N
162	20241202	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	-2	5	-0.12	32829582	19411	13.04	1675	1734	1675	2200	1188	1696	1691.29	2.76	0	2210	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	373	-3.14	0.96	12	0.09	-539.00	1757.00	4395	20231215	-61.46	1506	20241115	12.48	4105	-58.73	20240124	1506	12.48	20241115	4395	-61.46	20231215	1506	12.48	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
163	20241202	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1697	1	2	0.06	29113168	17209	11.56	1675	1734	1675	2200	1188	1696	1691.74	2.76	0	3351	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	374	-3.15	0.97	12	0.08	-539.00	1757.00	4395	20231215	-61.39	1506	20241115	12.68	4105	-58.66	20240124	1506	12.68	20241115	4395	-61.39	20231215	1506	12.68	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
164	20241202	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	18	2	1.06	22165641	13076	8.78	1675	1734	1675	2200	1188	1696	1695.14	2.76	0	2448	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	378	-3.18	0.98	12	0.06	-539.00	1757.00	4395	20231215	-61.00	1506	20241115	13.81	4105	-58.25	20240124	1506	13.81	20241115	4395	-61.00	20231215	1506	13.81	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
165	20241202	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	-4	5	-0.24	12298279	7232	4.86	1675	1734	1675	2200	1188	1696	1700.54	2.76	0	745	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	373	-3.14	0.96	12	0.03	-539.00	1757.00	4395	20231215	-61.50	1506	20241115	12.35	4105	-58.78	20240124	1506	12.35	20241115	4395	-61.50	20231215	1506	12.35	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
166	20241202	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	-4	5	-0.24	10369377	6097	4.10	1675	1734	1675	2200	1188	1696	1700.73	2.76	0	70	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	373	-3.14	0.96	12	0.03	-539.00	1757.00	4395	20231215	-61.50	1506	20241115	12.35	4105	-58.78	20240124	1506	12.35	20241115	4395	-61.50	20231215	1506	12.35	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
167	20241202	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	18	2	1.06	7878087	4620	3.10	1675	1734	1675	2200	1188	1696	1705.21	2.76	0	76	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	378	-3.18	0.98	12	0.02	-539.00	1757.00	4395	20231215	-61.00	1506	20241115	13.81	4105	-58.25	20240124	1506	13.81	20241115	4395	-61.00	20231215	1506	13.81	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
168	20241202	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	22	2	1.30	5325389	3114	2.09	1675	1734	1675	2200	1188	1696	1710.14	2.76	0	-341	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	378	-3.19	0.98	12	0.01	-539.00	1757.00	4395	20231215	-60.91	1506	20241115	14.08	4105	-58.15	20240124	1506	14.08	20241115	4395	-60.91	20231215	1506	14.08	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N
169	20241202	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	26	2	1.53	2230862	1302	0.87	1675	1734	1675	2200	1188	1696	1713.41	2.76	0	-568	1878	1787	1734	1643	1590	1760	1616	110	504	500	1050	1	1	22025767	379	-3.19	0.98	12	0.01	-539.00	1757.00	4395	20231215	-60.82	1506	20241115	14.34	4105	-58.05	20240124	1506	14.34	20241115	4395	-60.82	20231215	1506	14.34	20241115	0.86	N	134580	500	110 억	608123	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History