KissMeData/019010/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
3	20241231	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
4	20241231	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
5	20241231	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
6	20241231	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
7	20241231	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
8	20241231	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
9	20241231	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.13	17285	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	60409	N	N	N	N
10	20241230	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158856180	78272	723.47	2050	2060	2015	2665	1435	2050	2029.53	0.09	0	18697	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
11	20241230	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	158729495	78210	722.89	2050	2060	2015	2665	1435	2050	2029.53	0.09	0	18708	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	983	7.16	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2505	-18.56	20240823	1900	7.37	20240805	2505	-18.56	20240823	1900	7.37	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
12	20241230	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	158668320	78180	722.62	2050	2060	2015	2665	1435	2050	2029.53	0.09	0	18721	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.16	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
13	20241230	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	149034040	73424	678.66	2050	2060	2015	2665	1435	2050	2029.77	0.09	0	17585	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.15	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
14	20241230	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	58057615	28459	263.05	2050	2060	2030	2665	1435	2050	2040.04	0.09	0	5433	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	981	7.14	0.31	12	0.06	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2505	-18.76	20240823	1900	7.11	20240805	2505	-18.76	20240823	1900	7.11	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
15	20241230	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	13838190	6764	62.52	2050	2060	2030	2665	1435	2050	2045.86	0.09	0	-442	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	991	7.21	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2505	-17.96	20240823	1900	8.16	20240805	2505	-17.96	20240823	1900	8.16	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
16	20241230	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	10823240	5290	48.90	2050	2060	2030	2665	1435	2050	2045.98	0.09	0	-444	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2505	-18.16	20240823	1900	7.89	20240805	2505	-18.16	20240823	1900	7.89	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
17	20241230	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-5	5	-0.24	898110	442	4.09	2050	2050	2030	2665	1435	2050	2031.92	0.09	0	-6	2076	2062	2056	2042	2036	2060	2040	241	615	500	1510	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2505	-18.36	20240823	1900	7.63	20240805	2505	-18.36	20240823	1900	7.63	20240805	0.15	N	019010	500	241 억	43124	N	N	N	N
18	20241227	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	22205740	10819	28.31	2070	2070	2050	2690	1450	2070	2052.48	0.09	0	-8170	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	988	7.19	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2505	-18.16	20240823	1900	7.89	20240805	2505	-18.16	20240823	1900	7.89	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
19	20241227	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	7013095	3408	8.92	2070	2070	2055	2690	1450	2070	2057.83	0.09	0	-1320	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2505	-17.76	20240823	1900	8.42	20240805	2505	-17.76	20240823	1900	8.42	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
20	20241227	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	5967060	2899	7.59	2070	2070	2055	2690	1450	2070	2058.32	0.09	0	-816	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2505	-17.76	20240823	1900	8.42	20240805	2505	-17.76	20240823	1900	8.42	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
21	20241227	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-5	5	-0.24	5960880	2896	7.58	2070	2070	2055	2690	1450	2070	2058.31	0.09	0	-813	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	995	7.25	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2505	-17.56	20240823	1900	8.68	20240805	2505	-17.56	20240823	1900	8.68	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
22	20241227	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-5	5	-0.24	2069605	1003	2.62	2070	2070	2055	2690	1450	2070	2063.41	0.09	0	-716	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2505	-17.56	20240823	1900	8.68	20240805	2505	-17.56	20240823	1900	8.68	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
23	20241227	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-5	5	-0.24	2042760	990	2.59	2070	2070	2055	2690	1450	2070	2063.39	0.09	0	-713	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2505	-17.56	20240823	1900	8.68	20240805	2505	-17.56	20240823	1900	8.68	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
24	20241227	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	0	3	0.00	2036565	987	2.58	2070	2070	2055	2690	1450	2070	2063.39	0.09	0	-710	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	998	7.26	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2505	-17.37	20240823	1900	8.95	20240805	2505	-17.37	20240823	1900	8.95	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
25	20241227	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.09	0	0	2126	2097	2081	2052	2036	2090	2045	241	620	500	1530	5	1	48200000	998	7.26	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2505	-17.37	20240823	1900	8.95	20240805	2505	-17.37	20240823	1900	8.95	20240805	0.15	N	019010	500	241 억	45163	N	N	N	N
26	20241226	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	79373395	38219	92.74	2110	2110	2065	2715	1465	2090	2076.80	0.10	0	1289	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	998	7.26	0.31	12	0.08	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2505	-17.37	20240823	1900	8.95	20240805	2505	-17.37	20240823	1900	8.95	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
27	20241226	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	70501770	33937	82.35	2110	2110	2065	2715	1465	2090	2077.43	0.10	0	1755	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1003	7.30	0.31	12	0.07	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2505	-16.97	20240823	1900	9.47	20240805	2505	-16.97	20240823	1900	9.47	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
28	20241226	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	47856880	23031	55.89	2110	2110	2065	2715	1465	2090	2077.93	0.10	0	1247	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1003	7.30	0.31	12	0.05	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2505	-16.97	20240823	1900	9.47	20240805	2505	-16.97	20240823	1900	9.47	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
29	20241226	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-5	5	-0.24	47844385	23025	55.87	2110	2110	2065	2715	1465	2090	2077.93	0.10	0	1247	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1005	7.32	0.31	12	0.05	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2505	-16.77	20240823	1900	9.74	20240805	2505	-16.77	20240823	1900	9.74	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
30	20241226	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	41662910	20051	48.65	2110	2110	2065	2715	1465	2090	2077.85	0.10	0	1239	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2505	-17.17	20240823	1900	9.21	20240805	2505	-17.17	20240823	1900	9.21	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
31	20241226	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-10	5	-0.48	34882465	16791	40.74	2110	2110	2065	2715	1465	2090	2077.45	0.10	0	1321	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1003	7.30	0.31	12	0.03	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2505	-16.97	20240823	1900	9.47	20240805	2505	-16.97	20240823	1900	9.47	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
32	20241226	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	15	2	0.72	12635	6	0.01	2110	2110	2105	2715	1465	2090	2105.83	0.10	0	-1	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1015	7.39	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.97	1900	20240805	10.79	2505	-15.97	20240823	1900	10.79	20240805	2505	-15.97	20240823	1900	10.79	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
33	20241226	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	20	2	0.96	2110	1	0.00	2110	2110	2110	2715	1465	2090	2110.00	0.10	0	-1	2136	2112	2101	2077	2066	2107	2072	241	625	500	1540	5	1	48200000	1017	7.40	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.77	1900	20240805	11.05	2505	-15.77	20240823	1900	11.05	20240805	2505	-15.77	20240823	1900	11.05	20240805	0.14	N	019010	500	241 억	46070	N	N	N	N
34	20241224	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-25	5	-1.18	86496450	41211	52.27	2100	2125	2090	2745	1485	2115	2098.87	0.11	0	-14718	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1007	7.33	0.32	12	0.09	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2505	-16.57	20240823	1900	10.00	20240805	2505	-16.57	20240823	1900	10.00	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
35	20241224	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	83073030	39573	50.19	2100	2125	2090	2745	1485	2115	2099.24	0.11	0	-14372	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1012	7.37	0.32	12	0.08	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2505	-16.17	20240823	1900	10.53	20240805	2505	-16.17	20240823	1900	10.53	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
36	20241224	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	72609220	34584	43.87	2100	2125	2090	2745	1485	2115	2099.50	0.11	0	-14349	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1012	7.37	0.32	12	0.07	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2505	-16.17	20240823	1900	10.53	20240805	2505	-16.17	20240823	1900	10.53	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
37	20241224	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-20	5	-0.95	71069065	33850	42.94	2100	2125	2090	2745	1485	2115	2099.53	0.11	0	-14302	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1010	7.35	0.32	12	0.07	285.00	6623.00	2505	20240823	-16.37	1900	20240805	10.26	2505	-16.37	20240823	1900	10.26	20240805	2505	-16.37	20240823	1900	10.26	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
38	20241224	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	42824370	20392	25.87	2100	2125	2090	2745	1485	2115	2100.06	0.11	0	-5878	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1012	7.37	0.32	12	0.04	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2505	-16.17	20240823	1900	10.53	20240805	2505	-16.17	20240823	1900	10.53	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
39	20241224	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	39924270	19011	24.11	2100	2125	2090	2745	1485	2115	2100.06	0.11	0	-5878	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1012	7.37	0.32	12	0.04	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2505	-16.17	20240823	1900	10.53	20240805	2505	-16.17	20240823	1900	10.53	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
40	20241224	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-25	5	-1.18	38510450	18335	23.26	2100	2125	2090	2745	1485	2115	2100.38	0.11	0	-5821	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1007	7.33	0.32	12	0.04	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2505	-16.57	20240823	1900	10.00	20240805	2505	-16.57	20240823	1900	10.00	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
41	20241224	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-5	5	-0.24	13003470	6172	7.83	2100	2110	2090	2745	1485	2115	2106.85	0.11	0	-2931	2198	2156	2128	2086	2058	2142	2072	241	630	500	1560	5	1	48200000	1017	7.40	0.32	12	0.01	285.00	6623.00	2505	20240823	-15.77	1900	20240805	11.05	2505	-15.77	20240823	1900	11.05	20240805	2505	-15.77	20240823	1900	11.05	20240805	0.14	N	019010	500	241 억	55383	N	N	N	N
42	20241223	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-15	5	-0.70	167125145	78839	228.17	2130	2170	2100	2765	1495	2130	2119.83	0.09	0	20773	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1019	7.42	0.32	12	0.16	285.00	6623.00	2505	20240823	-15.57	1900	20240805	11.32	2505	-15.57	20240823	1900	11.32	20240805	2505	-15.57	20240823	1900	11.32	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
43	20241223	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-25	5	-1.17	159633100	75291	217.91	2130	2170	2100	2765	1495	2130	2120.21	0.09	0	23045	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1015	7.39	0.32	12	0.16	285.00	6623.00	2505	20240823	-15.97	1900	20240805	10.79	2505	-15.97	20240823	1900	10.79	20240805	2505	-15.97	20240823	1900	10.79	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
44	20241223	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-15	5	-0.70	150325940	70876	205.13	2130	2170	2100	2765	1495	2130	2120.97	0.09	0	22891	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1019	7.42	0.32	12	0.15	285.00	6623.00	2505	20240823	-15.57	1900	20240805	11.32	2505	-15.57	20240823	1900	11.32	20240805	2505	-15.57	20240823	1900	11.32	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
45	20241223	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	30	2	1.41	46943525	22013	63.71	2130	2170	2120	2765	1495	2130	2132.54	0.09	0	10428	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1041	7.58	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
46	20241223	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	30	2	1.41	46186365	21661	62.69	2130	2170	2120	2765	1495	2130	2132.24	0.09	0	10383	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1041	7.58	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
47	20241223	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	0	3	0.00	41906585	19665	56.91	2130	2170	2120	2765	1495	2130	2131.02	0.09	0	9067	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1027	7.47	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
48	20241223	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	5	2	0.23	237015	111	0.32	2130	2170	2130	2765	1495	2130	2135.27	0.09	0	14	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1029	7.49	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
49	20241223	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	0	3	0.00	102240	48	0.14	2130	2130	2130	2765	1495	2130	2130.00	0.09	0	-7	2170	2150	2130	2110	2090	2140	2100	241	635	500	1570	5	1	48200000	1027	7.47	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.14	N	019010	500	241 억	45419	N	N	N	N
50	20241220	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	73707400	34546	372.99	2150	2150	2110	2810	1520	2165	2133.60	0.10	0	-1968	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1027	7.47	0.32	12	0.07	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
51	20241220	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-45	5	-2.08	69458420	32540	351.33	2150	2150	2120	2810	1520	2165	2134.56	0.10	0	-1507	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1022	7.44	0.32	12	0.07	285.00	6623.00	2505	20240823	-15.37	1900	20240805	11.58	2505	-15.37	20240823	1900	11.58	20240805	2505	-15.37	20240823	1900	11.58	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
52	20241220	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	57588635	26954	291.02	2150	2150	2120	2810	1520	2165	2136.55	0.10	0	-1256	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1027	7.47	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
53	20241220	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-30	5	-1.39	57365010	26849	289.88	2150	2150	2120	2810	1520	2165	2136.58	0.10	0	-1151	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1029	7.49	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
54	20241220	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-40	5	-1.85	52143680	24404	263.49	2150	2150	2120	2810	1520	2165	2136.69	0.10	0	-2909	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1024	7.46	0.32	12	0.05	285.00	6623.00	2505	20240823	-15.17	1900	20240805	11.84	2505	-15.17	20240823	1900	11.84	20240805	2505	-15.17	20240823	1900	11.84	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
55	20241220	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-25	5	-1.15	40163845	18791	202.88	2150	2150	2120	2810	1520	2165	2137.40	0.10	0	-2721	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1031	7.51	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
56	20241220	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-25	5	-1.15	11426350	5361	57.88	2150	2150	2120	2810	1520	2165	2131.38	0.10	0	-2147	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1031	7.51	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
57	20241220	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-15	5	-0.69	124700	58	0.63	2150	2150	2150	2810	1520	2165	2150.00	0.10	0	-8	2191	2177	2156	2142	2121	2185	2150	241	645	500	1600	5	1	48200000	1036	7.54	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.14	N	019010	500	241 억	47387	N	N	N	N
58	20241219	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-10	5	-0.46	19700935	9176	35.58	2155	2170	2135	2825	1525	2175	2147.01	0.10	0	-540	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1044	7.60	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
59	20241219	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-10	5	-0.46	18470180	8606	33.37	2155	2170	2135	2825	1525	2175	2146.20	0.10	0	-281	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1044	7.60	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
60	20241219	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-15	5	-0.69	18347340	8549	33.15	2155	2170	2135	2825	1525	2175	2146.14	0.10	0	-226	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1041	7.58	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
61	20241219	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	17648625	8224	31.89	2155	2170	2135	2825	1525	2175	2145.99	0.10	0	-216	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
62	20241219	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	17627125	8214	31.85	2155	2170	2135	2825	1525	2175	2145.99	0.10	0	-216	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
63	20241219	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	17622840	8212	31.84	2155	2170	2135	2825	1525	2175	2145.99	0.10	0	-216	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
64	20241219	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	10243410	4766	18.48	2155	2170	2135	2825	1525	2175	2149.27	0.10	0	-96	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
65	20241219	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	79690	37	0.14	2155	2155	2150	2825	1525	2175	2153.78	0.10	0	-18	2238	2206	2178	2146	2118	2192	2132	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.15	N	019010	500	241 억	47927	N	N	N	N
66	20241218	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-5	5	-0.23	55867760	25789	132.12	2210	2210	2150	2830	1530	2180	2166.34	0.12	0	-10324	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1048	7.63	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
67	20241218	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-5	5	-0.23	52257880	24123	123.58	2210	2210	2150	2830	1530	2180	2166.31	0.12	0	-10234	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1048	7.63	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
68	20241218	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-15	5	-0.69	46391175	21416	109.71	2210	2210	2150	2830	1530	2180	2166.19	0.12	0	-10050	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1044	7.60	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
69	20241218	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	0	3	0.00	45895590	21187	108.54	2210	2210	2150	2830	1530	2180	2166.21	0.12	0	-10030	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1051	7.65	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
70	20241218	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-5	5	-0.23	45834890	21159	108.40	2210	2210	2150	2830	1530	2180	2166.21	0.12	0	-10014	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1048	7.63	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
71	20241218	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-5	5	-0.23	16080350	7377	37.79	2210	2210	2170	2830	1530	2180	2179.80	0.12	0	-4585	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1048	7.63	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
72	20241218	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-10	5	-0.46	6724485	3071	15.73	2210	2210	2170	2830	1530	2180	2189.67	0.12	0	-1280	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1046	7.61	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
73	20241218	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	30	2	1.38	4420	2	0.01	2210	2210	2210	2830	1530	2180	2210.00	0.12	0	0	2266	2222	2201	2157	2136	2212	2147	241	650	500	1610	5	1	48200000	1065	7.75	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.14	N	019010	500	241 억	55819	N	N	N	N
74	20241217	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-45	5	-2.02	42848515	19520	137.39	2245	2245	2180	2890	1560	2225	2195.11	0.12	0	-1657	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1051	7.65	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
75	20241217	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-15	5	-0.67	39946605	18189	128.02	2245	2245	2180	2890	1560	2225	2196.20	0.12	0	-749	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1065	7.75	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
76	20241217	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-25	5	-1.12	25316230	11512	81.02	2245	2245	2180	2890	1560	2225	2199.12	0.12	0	-939	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1060	7.72	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
77	20241217	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-15	5	-0.67	11234635	5089	35.82	2245	2245	2200	2890	1560	2225	2207.63	0.12	0	-13	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1065	7.75	0.33	12	0.01	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
78	20241217	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-5	5	-0.22	1421980	635	4.47	2245	2245	2220	2890	1560	2225	2239.34	0.12	0	-13	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1070	7.79	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.38	1900	20240805	16.84	2505	-11.38	20240823	1900	16.84	20240805	2505	-11.38	20240823	1900	16.84	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
79	20241217	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-5	5	-0.22	1310980	585	4.12	2245	2245	2220	2890	1560	2225	2240.99	0.12	0	-13	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1070	7.79	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.38	1900	20240805	16.84	2505	-11.38	20240823	1900	16.84	20240805	2505	-11.38	20240823	1900	16.84	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
80	20241217	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	5	2	0.22	1057380	471	3.32	2245	2245	2230	2890	1560	2225	2244.97	0.12	0	-3	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1075	7.82	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
81	20241217	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.12	0	0	2271	2247	2231	2207	2191	2240	2200	241	665	500	1640	5	1	48200000	1072	7.81	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.14	N	019010	500	241 억	59908	N	N	N	N
82	20241216	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-10	5	-0.45	31692610	14208	46.52	2235	2255	2215	2905	1565	2235	2230.62	0.13	0	-3379	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1072	7.81	0.34	12	0.03	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
83	20241216	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	0	3	0.00	24986050	11188	36.64	2235	2255	2225	2905	1565	2235	2233.29	0.13	0	-3084	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1077	7.84	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
84	20241216	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	0	3	0.00	16198630	7245	23.72	2235	2255	2230	2905	1565	2235	2235.84	0.13	0	-664	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1077	7.84	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
85	20241216	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	5	2	0.22	15950505	7134	23.36	2235	2255	2230	2905	1565	2235	2235.84	0.13	0	-563	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1080	7.86	0.34	12	0.01	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
86	20241216	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	5	2	0.22	15928105	7124	23.33	2235	2255	2230	2905	1565	2235	2235.84	0.13	0	-563	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1080	7.86	0.34	12	0.01	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
87	20241216	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-5	5	-0.22	15923625	7122	23.32	2235	2255	2230	2905	1565	2235	2235.84	0.13	0	-563	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1075	7.82	0.34	12	0.01	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
88	20241216	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	15	2	0.67	3890055	1730	5.66	2235	2255	2235	2905	1565	2235	2248.59	0.13	0	-864	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1085	7.89	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.18	1900	20240805	18.42	2505	-10.18	20240823	1900	18.42	20240805	2505	-10.18	20240823	1900	18.42	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
89	20241216	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	5	2	0.22	1500500	670	2.19	2235	2245	2235	2905	1565	2235	2239.55	0.13	0	100	2268	2251	2233	2216	2198	2242	2207	241	670	500	1650	5	1	48200000	1080	7.86	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.15	N	019010	500	241 억	63287	N	N	N	N
90	20241213	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-15	5	-0.67	68091925	30539	68.37	2250	2250	2215	2925	1575	2250	2229.67	0.12	0	7111	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1077	7.84	0.34	12	0.06	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
91	20241213	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-15	5	-0.67	58909535	26431	59.18	2250	2250	2215	2925	1575	2250	2228.80	0.12	0	10619	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1077	7.84	0.34	12	0.05	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
92	20241213	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-15	5	-0.67	52923650	23751	53.18	2250	2250	2215	2925	1575	2250	2228.27	0.12	0	10622	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1077	7.84	0.34	12	0.05	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
93	20241213	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-15	5	-0.67	30021630	13485	30.19	2250	2250	2215	2925	1575	2250	2226.30	0.12	0	4510	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1077	7.84	0.34	12	0.03	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
94	20241213	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-20	5	-0.89	20302730	9129	20.44	2250	2250	2215	2925	1575	2250	2223.98	0.12	0	3553	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1075	7.82	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
95	20241213	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-25	5	-1.11	20153310	9062	20.29	2250	2250	2215	2925	1575	2250	2223.94	0.12	0	3489	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1072	7.81	0.34	12	0.02	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
96	20241213	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-5	5	-0.22	17991610	8090	18.11	2250	2250	2215	2925	1575	2250	2223.93	0.12	0	3219	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1082	7.88	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.38	1900	20240805	18.16	2505	-10.38	20240823	1900	18.16	20240805	2505	-10.38	20240823	1900	18.16	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
97	20241213	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	0	3	0.00	418500	186	0.42	2250	2250	2250	2925	1575	2250	2250.00	0.12	0	-50	2343	2296	2253	2206	2163	2275	2185	241	675	500	1660	5	1	48200000	1085	7.89	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.18	1900	20240805	18.42	2505	-10.18	20240823	1900	18.42	20240805	2505	-10.18	20240823	1900	18.42	20240805	0.13	N	019010	500	241 억	56152	N	N	N	N
98	20241212	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-55	5	-2.39	100012550	44665	41.38	2300	2300	2210	2995	1615	2305	2239.02	0.09	0	11688	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1085	7.89	0.34	12	0.09	285.00	6623.00	2505	20240823	-10.18	1900	20240805	18.42	2505	-10.18	20240823	1900	18.42	20240805	2505	-10.18	20240823	1900	18.42	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
99	20241212	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	-50	5	-2.17	94833820	42363	39.25	2300	2300	2210	2995	1615	2305	2238.60	0.09	0	12247	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1087	7.91	0.34	12	0.09	285.00	6623.00	2505	20240823	-9.98	1900	20240805	18.68	2505	-9.98	20240823	1900	18.68	20240805	2505	-9.98	20240823	1900	18.68	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
100	20241212	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-70	5	-3.04	86371325	38594	35.76	2300	2300	2210	2995	1615	2305	2237.95	0.09	0	13067	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1077	7.84	0.34	12	0.08	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
101	20241212	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-60	5	-2.60	80474165	35954	33.31	2300	2300	2210	2995	1615	2305	2238.25	0.09	0	13224	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1082	7.88	0.34	12	0.07	285.00	6623.00	2505	20240823	-10.38	1900	20240805	18.16	2505	-10.38	20240823	1900	18.16	20240805	2505	-10.38	20240823	1900	18.16	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
102	20241212	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-70	5	-3.04	76853105	34336	31.81	2300	2300	2210	2995	1615	2305	2238.27	0.09	0	12082	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1077	7.84	0.34	12	0.07	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
103	20241212	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-55	5	-2.39	58750090	26226	24.30	2300	2300	2210	2995	1615	2305	2240.15	0.09	0	10295	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1085	7.89	0.34	12	0.05	285.00	6623.00	2505	20240823	-10.18	1900	20240805	18.42	2505	-10.18	20240823	1900	18.42	20240805	2505	-10.18	20240823	1900	18.42	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
104	20241212	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	-40	5	-1.74	18369455	8156	7.56	2300	2300	2240	2995	1615	2305	2252.26	0.09	0	2560	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1092	7.95	0.34	12	0.02	285.00	6623.00	2505	20240823	-9.58	1900	20240805	19.21	2505	-9.58	20240823	1900	19.21	20240805	2505	-9.58	20240823	1900	19.21	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
105	20241212	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-15	5	-0.65	9190	4	0.00	2300	2300	2290	2995	1615	2305	2297.50	0.09	0	-3	2435	2370	2280	2215	2125	2402	2247	241	690	500	1700	5	1	48200000	1104	8.04	0.35	12	0.00	285.00	6623.00	2505	20240823	-8.58	1900	20240805	20.53	2505	-8.58	20240823	1900	20.53	20240805	2505	-8.58	20240823	1900	20.53	20240805	0.13	N	019010	500	241 억	44250	N	N	N	N
106	20241211	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	105	2	4.77	243593280	107939	365.24	2255	2345	2190	2860	1540	2200	2256.75	0.11	0	-7362	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1111	8.09	0.35	12	0.22	285.00	6623.00	2505	20240823	-7.98	1900	20240805	21.32	2505	-7.98	20240823	1900	21.32	20240805	2505	-7.98	20240823	1900	21.32	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
107	20241211	150245	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	105	2	4.77	232986445	103322	349.62	2255	2345	2190	2860	1540	2200	2254.95	0.11	0	-6856	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1111	8.09	0.35	12	0.21	285.00	6623.00	2505	20240823	-7.98	1900	20240805	21.32	2505	-7.98	20240823	1900	21.32	20240805	2505	-7.98	20240823	1900	21.32	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
108	20241211	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	20	2	0.91	148048180	66134	223.78	2255	2345	2190	2860	1540	2200	2238.61	0.11	0	-10312	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1070	7.79	0.34	12	0.14	285.00	6623.00	2505	20240823	-11.38	1900	20240805	16.84	2505	-11.38	20240823	1900	16.84	20240805	2505	-11.38	20240823	1900	16.84	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
109	20241211	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	15	2	0.68	147372180	65829	222.75	2255	2345	2190	2860	1540	2200	2238.71	0.11	0	-10219	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1068	7.77	0.33	12	0.14	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
110	20241211	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	25	2	1.14	147158615	65733	222.42	2255	2345	2190	2860	1540	2200	2238.73	0.11	0	-10188	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1072	7.81	0.34	12	0.14	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
111	20241211	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	10	2	0.45	136621770	61006	206.43	2255	2345	2190	2860	1540	2200	2239.48	0.11	0	-6090	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1065	7.75	0.33	12	0.13	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
112	20241211	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	10	2	0.45	121021610	53961	182.59	2255	2345	2190	2860	1540	2200	2242.76	0.11	0	-5919	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1065	7.75	0.33	12	0.11	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
113	20241211	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	5	2	0.23	23478055	10531	35.63	2255	2255	2190	2860	1540	2200	2229.42	0.11	0	-3915	2263	2231	2168	2136	2073	2247	2152	241	660	500	1620	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.12	N	019010	500	241 억	51826	N	N	N	N
114	20241210	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	95	2	4.51	63618510	29551	46.56	2105	2200	2105	2735	1475	2105	2152.84	0.09	0	6789	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1060	7.72	0.33	12	0.06	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
115	20241210	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	55	2	2.61	48192335	22481	35.42	2105	2175	2105	2735	1475	2105	2143.69	0.09	0	7825	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1041	7.58	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
116	20241210	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	55	2	2.61	14523530	6791	10.70	2105	2175	2105	2735	1475	2105	2138.64	0.09	0	2939	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1041	7.58	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
117	20241210	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	45	2	2.14	14499805	6780	10.68	2105	2175	2105	2735	1475	2105	2138.61	0.09	0	2939	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1036	7.54	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
118	20241210	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	45	2	2.14	12345505	5778	9.10	2105	2175	2105	2735	1475	2105	2136.64	0.09	0	2939	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1036	7.54	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
119	20241210	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	70	2	3.33	12343355	5777	9.10	2105	2175	2105	2735	1475	2105	2136.64	0.09	0	2939	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1048	7.63	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
120	20241210	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	55	2	2.61	1099400	513	0.81	2105	2175	2105	2735	1475	2105	2143.08	0.09	0	-16	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1041	7.58	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
121	20241210	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	0	3	0.00	168400	80	0.13	2105	2105	2105	2735	1475	2105	2105.00	0.09	0	0	2235	2170	2135	2070	2035	2152	2052	241	630	500	1550	5	1	48200000	1015	7.39	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.97	1900	20240805	10.79	2505	-15.97	20240823	1900	10.79	20240805	2505	-15.97	20240823	1900	10.79	20240805	0.13	N	019010	500	241 억	45037	N	N	N	N
122	20241209	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-80	5	-3.66	134985450	63463	241.45	2200	2200	2100	2840	1530	2185	2126.99	0.09	0	3031	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1015	7.39	0.32	12	0.13	285.00	6623.00	2505	20240823	-15.97	1900	20240805	10.79	2505	-15.97	20240823	1900	10.79	20240805	2505	-15.97	20240823	1900	10.79	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
123	20241209	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-50	5	-2.29	129123600	60683	230.87	2200	2200	2100	2840	1530	2185	2127.84	0.09	0	3022	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1029	7.49	0.32	12	0.13	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
124	20241209	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-40	5	-1.83	123987035	58277	221.72	2200	2200	2100	2840	1530	2185	2127.55	0.09	0	4624	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1034	7.53	0.32	12	0.12	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
125	20241209	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-85	5	-3.89	106537400	50087	190.56	2200	2200	2100	2840	1530	2185	2127.05	0.09	0	4621	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1012	7.37	0.32	12	0.10	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2505	-16.17	20240823	1900	10.53	20240805	2505	-16.17	20240823	1900	10.53	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
126	20241209	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-60	5	-2.75	102194605	48024	182.71	2200	2200	2100	2840	1530	2185	2127.99	0.09	0	5664	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1024	7.46	0.32	12	0.10	285.00	6623.00	2505	20240823	-15.17	1900	20240805	11.84	2505	-15.17	20240823	1900	11.84	20240805	2505	-15.17	20240823	1900	11.84	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
127	20241209	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-55	5	-2.52	86874020	40755	155.06	2200	2200	2105	2840	1530	2185	2131.62	0.09	0	6185	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1027	7.47	0.32	12	0.08	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
128	20241209	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-50	5	-2.29	37223065	17305	65.84	2200	2200	2135	2840	1530	2185	2151.00	0.09	0	-810	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1029	7.49	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
129	20241209	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-15	5	-0.69	180035	83	0.32	2200	2200	2150	2840	1530	2185	2169.10	0.09	0	23	2225	2205	2180	2160	2135	2192	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.14	N	019010	500	241 억	42006	N	N	N	N
130	20241206	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-15	5	-0.68	57171500	26284	107.17	2200	2200	2155	2860	1540	2200	2175.14	0.09	0	-3175	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
131	20241206	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	57160620	26279	107.15	2200	2200	2155	2860	1540	2200	2175.14	0.09	0	-3184	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1046	7.61	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
132	20241206	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-30	5	-1.36	53482760	24585	100.24	2200	2200	2155	2860	1540	2200	2175.42	0.09	0	-2660	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1046	7.61	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
133	20241206	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-15	5	-0.68	49100130	22565	92.00	2200	2200	2155	2860	1540	2200	2175.94	0.09	0	-3853	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
134	20241206	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-15	5	-0.68	49071760	22552	91.95	2200	2200	2155	2860	1540	2200	2175.94	0.09	0	-3852	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
135	20241206	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-35	5	-1.59	43127445	19827	80.84	2200	2200	2155	2860	1540	2200	2175.19	0.09	0	-5412	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1044	7.60	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
136	20241206	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-20	5	-0.91	7975510	3647	14.87	2200	2200	2180	2860	1540	2200	2186.87	0.09	0	197	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1051	7.65	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
137	20241206	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.09	0	0	2266	2232	2206	2172	2146	2220	2160	241	660	500	1620	5	1	48200000	1060	7.72	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.14	N	019010	500	241 억	45181	N	N	N	N
138	20241205	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-25	5	-1.12	53899810	24526	97.11	2215	2240	2180	2890	1560	2225	2197.66	0.11	0	-6217	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1060	7.72	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
139	20241205	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-35	5	-1.57	52624780	23946	94.82	2215	2240	2190	2890	1560	2225	2197.64	0.11	0	-5731	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1056	7.68	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
140	20241205	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-20	5	-0.90	11301285	5118	20.27	2215	2240	2205	2890	1560	2225	2208.14	0.11	0	-435	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1063	7.74	0.33	12	0.01	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
141	20241205	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-15	5	-0.67	7199530	3258	12.90	2215	2240	2205	2890	1560	2225	2209.80	0.11	0	-435	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1065	7.75	0.33	12	0.01	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
142	20241205	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-20	5	-0.90	7186290	3252	12.88	2215	2240	2205	2890	1560	2225	2209.81	0.11	0	-435	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1063	7.74	0.33	12	0.01	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
143	20241205	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-10	5	-0.45	342500	153	0.61	2215	2240	2215	2890	1560	2225	2238.56	0.11	0	-9	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1068	7.77	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
144	20241205	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	15	2	0.67	235105	105	0.42	2215	2240	2215	2890	1560	2225	2239.10	0.11	0	-5	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1080	7.86	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
145	20241205	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.11	0	0	2335	2280	2220	2165	2105	2307	2192	241	665	500	1640	5	1	48200000	1072	7.81	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.14	N	019010	500	241 억	51398	N	N	N	N
146	20241204	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-5	5	-0.22	55682990	25255	248.74	2160	2275	2160	2895	1565	2230	2204.83	0.11	0	-800	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1072	7.81	0.34	12	0.05	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
147	20241204	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-15	5	-0.67	54038430	24513	241.44	2160	2275	2160	2895	1565	2230	2204.48	0.11	0	-743	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.05	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
148	20241204	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-15	5	-0.67	54034000	24511	241.42	2160	2275	2160	2895	1565	2230	2204.48	0.11	0	-743	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.05	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
149	20241204	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-30	5	-1.35	45218495	20504	201.95	2160	2275	2160	2895	1565	2230	2205.35	0.11	0	-774	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1060	7.72	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
150	20241204	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-20	5	-0.90	43650505	19794	194.96	2160	2275	2160	2895	1565	2230	2205.24	0.11	0	-774	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1065	7.75	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
151	20241204	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-20	5	-0.90	41317805	18734	184.52	2160	2275	2160	2895	1565	2230	2205.50	0.11	0	-774	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1065	7.75	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
152	20241204	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-20	5	-0.90	37493795	17010	167.54	2160	2275	2160	2895	1565	2230	2204.22	0.11	0	-62	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1065	7.75	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
153	20241204	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-50	5	-2.24	1943555	889	8.76	2160	2275	2160	2895	1565	2230	2186.23	0.11	0	29	2253	2241	2228	2216	2203	2247	2222	241	665	500	1650	5	1	48200000	1051	7.65	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.15	N	019010	500	241 억	52198	N	N	N	N
154	20241203	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	0	3	0.00	22602715	10153	47.93	2225	2240	2215	2895	1565	2230	2226.21	0.10	0	3635	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1075	7.82	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
155	20241203	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	0	3	0.00	20570150	9240	43.62	2225	2240	2215	2895	1565	2230	2226.21	0.10	0	3751	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1075	7.82	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
156	20241203	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	0	3	0.00	19303510	8672	40.94	2225	2240	2215	2895	1565	2230	2225.96	0.10	0	3191	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1075	7.82	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
157	20241203	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	5	2	0.22	14214110	6390	30.17	2225	2235	2215	2895	1565	2230	2224.43	0.10	0	2919	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1077	7.84	0.34	12	0.01	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
158	20241203	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-5	5	-0.22	5270095	2377	11.22	2225	2225	2215	2895	1565	2230	2217.12	0.10	0	-75	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1072	7.81	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
159	20241203	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-15	5	-0.67	4371195	1973	9.31	2225	2225	2215	2895	1565	2230	2215.51	0.10	0	-117	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
160	20241203	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-10	5	-0.45	22245	10	0.05	2225	2225	2220	2895	1565	2230	2224.50	0.10	0	-1	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1070	7.79	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.38	1900	20240805	16.84	2505	-11.38	20240823	1900	16.84	20240805	2505	-11.38	20240823	1900	16.84	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
161	20241203	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.10	0	0	2266	2247	2231	2212	2196	2240	2205	241	665	500	1650	5	1	48200000	1075	7.82	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48713	N	N	N	N
162	20241202	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-10	5	-0.45	47205045	21183	76.23	2240	2250	2215	2910	1570	2240	2228.44	0.10	0	561	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1075	7.82	0.34	12	0.04	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
163	20241202	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-25	5	-1.12	42599535	19114	68.78	2240	2250	2215	2910	1570	2240	2228.71	0.10	0	542	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1068	7.77	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
164	20241202	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-10	5	-0.45	27843890	12475	44.89	2240	2250	2225	2910	1570	2240	2231.98	0.10	0	1958	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1075	7.82	0.34	12	0.03	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
165	20241202	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-5	5	-0.22	21315885	9552	34.37	2240	2250	2225	2910	1570	2240	2231.56	0.10	0	518	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1077	7.84	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
166	20241202	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-5	5	-0.22	19817170	8881	31.96	2240	2250	2225	2910	1570	2240	2231.41	0.10	0	596	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1077	7.84	0.34	12	0.02	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
167	20241202	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	19587465	8778	31.59	2240	2250	2225	2910	1570	2240	2231.43	0.10	0	521	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1072	7.81	0.34	12	0.02	285.00	6623.00	2505	20240823	-11.18	1900	20240805	17.11	2505	-11.18	20240823	1900	17.11	20240805	2505	-11.18	20240823	1900	17.11	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
168	20241202	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	-5	5	-0.22	6671725	2980	10.72	2240	2250	2230	2910	1570	2240	2238.83	0.10	0	35	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1077	7.84	0.34	12	0.01	285.00	6623.00	2505	20240823	-10.78	1900	20240805	17.63	2505	-10.78	20240823	1900	17.63	20240805	2505	-10.78	20240823	1900	17.63	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N
169	20241202	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	0	3	0.00	474880	212	0.76	2240	2240	2240	2910	1570	2240	2240.00	0.10	0	132	2330	2285	2245	2200	2160	2307	2222	241	670	500	1650	5	1	48200000	1080	7.86	0.34	12	0.00	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.14	N	019010	500	241 억	48152	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History