KissMeData/033130/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
3	20241231	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
4	20241231	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
5	20241231	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
6	20241231	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
7	20241231	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
8	20241231	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
9	20241231	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144335986	87689	56.85	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
10	20241230	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	144054041	87517	56.74	1617	1666	1616	2125	1146	1637	1646.01	2.57	18778	18778	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.24	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	466942	N	N	N	N
11	20241230	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1640	3	2	0.18	115552252	70184	45.50	1617	1666	1616	2125	1146	1637	1646.42	2.54	13451	13451	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	609	17.83	0.72	12	0.19	92.00	2288.00	2535	20231226	-35.31	1440	20240805	13.89	2400	-31.67	20241031	1440	13.89	20240805	2400	-31.67	20241031	1440	13.89	20240805	3.24	N	033130	500	185 억	461615	N	N	N	N
12	20241230	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	14	2	0.86	85335968	51790	33.58	1617	1666	1616	2125	1146	1637	1647.73	2.47	969	969	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	613	17.95	0.72	12	0.14	92.00	2288.00	2535	20231226	-34.87	1440	20240805	14.65	2400	-31.21	20241031	1440	14.65	20240805	2400	-31.21	20241031	1440	14.65	20240805	3.24	N	033130	500	185 억	449133	N	N	N	N
13	20241230	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	12	2	0.73	71247688	43253	28.04	1617	1666	1616	2125	1146	1637	1647.23	2.42	-7200	-7200	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	612	17.92	0.72	12	0.12	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.24	N	033130	500	185 억	440964	N	N	N	N
14	20241230	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1643	6	2	0.37	64674190	39269	25.46	1617	1666	1616	2125	1146	1637	1646.95	2.42	-7472	-7472	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	610	17.86	0.72	12	0.11	92.00	2288.00	2535	20231226	-35.19	1440	20240805	14.10	2400	-31.54	20241031	1440	14.10	20240805	2400	-31.54	20241031	1440	14.10	20240805	3.24	N	033130	500	185 억	440692	N	N	N	N
15	20241230	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1660	23	2	1.41	49228007	29962	19.43	1617	1666	1616	2125	1146	1637	1643.01	2.45	-2654	-2765	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	616	18.04	0.73	12	0.08	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2400	-30.83	20241031	1440	15.28	20240805	2400	-30.83	20241031	1440	15.28	20240805	3.24	N	033130	500	185 억	445510	N	N	N	N
16	20241230	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	8	2	0.49	43805374	26676	17.30	1617	1666	1616	2125	1146	1637	1642.13	2.46	-1670	-1670	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	611	17.88	0.72	12	0.07	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2400	-31.46	20241031	1440	14.24	20240805	2400	-31.46	20241031	1440	14.24	20240805	3.24	N	033130	500	185 억	446494	N	N	N	N
17	20241230	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1617	-20	5	-1.22	5596996	3457	2.24	1617	1636	1616	2125	1146	1637	1619.03	2.46	122	122	1693	1665	1647	1619	1601	1656	1610	186	488	500	1210	1	1	37115267	600	17.58	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.21	1440	20240805	12.29	2400	-32.62	20241031	1440	12.29	20240805	2400	-32.62	20241031	1440	12.29	20240805	3.24	N	033130	500	185 억	448286	N	N	N	N
18	20241227	160426	57	100.00	KOSDAQ		N	N	N	N	N	1637	-38	5	-2.27	246398755	150233	42.02	1675	1675	1629	2175	1173	1675	1640.13	2.45	-6335	-4773	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	608	17.79	0.72	12	0.40	92.00	2288.00	2535	20231226	-35.42	1440	20240805	13.68	2400	-31.79	20241031	1440	13.68	20240805	2400	-31.79	20241031	1440	13.68	20240805	3.23	N	033130	500	185 억	445838	N	N	N	N
19	20241227	150425	57	100.00	KOSDAQ		N	N	N	N	N	1636	-39	5	-2.33	228813474	139476	39.01	1675	1675	1629	2175	1173	1675	1640.52	2.46	-4453	-4869	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	607	17.78	0.72	12	0.38	92.00	2288.00	2535	20231226	-35.46	1440	20240805	13.61	2400	-31.83	20241031	1440	13.61	20240805	2400	-31.83	20241031	1440	13.61	20240805	3.23	N	033130	500	185 억	447720	N	N	N	N
20	20241227	140428	57	100.00	KOSDAQ		N	N	N	N	N	1637	-38	5	-2.27	199007787	121234	33.91	1675	1675	1629	2175	1173	1675	1641.52	2.45	-7349	-8113	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	608	17.79	0.72	12	0.33	92.00	2288.00	2535	20231226	-35.42	1440	20240805	13.68	2400	-31.79	20241031	1440	13.68	20240805	2400	-31.79	20241031	1440	13.68	20240805	3.23	N	033130	500	185 억	444824	N	N	N	N
21	20241227	130427	57	100.00	KOSDAQ		N	N	N	N	N	1632	-43	5	-2.57	184887599	112644	31.51	1675	1675	1629	2175	1173	1675	1641.34	2.48	-571	-1335	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	606	17.74	0.71	12	0.30	92.00	2288.00	2535	20231226	-35.62	1440	20240805	13.33	2400	-32.00	20241031	1440	13.33	20240805	2400	-32.00	20241031	1440	13.33	20240805	3.23	N	033130	500	185 억	451602	N	N	N	N
22	20241227	120426	57	100.00	KOSDAQ		N	N	N	N	N	1633	-42	5	-2.51	155226875	94460	26.42	1675	1675	1630	2175	1173	1675	1643.31	2.50	1823	1521	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	606	17.75	0.71	12	0.25	92.00	2288.00	2535	20231226	-35.58	1440	20240805	13.40	2400	-31.96	20241031	1440	13.40	20240805	2400	-31.96	20241031	1440	13.40	20240805	3.23	N	033130	500	185 억	453996	N	N	N	N
23	20241227	110426	57	100.00	KOSDAQ		N	N	N	N	N	1649	-26	5	-1.55	111138624	67521	18.89	1675	1675	1630	2175	1173	1675	1645.99	2.51	4062	4524	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	612	17.92	0.72	12	0.18	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2400	-31.29	20241031	1440	14.51	20240805	3.23	N	033130	500	185 억	456235	N	N	N	N
24	20241227	100426	57	100.00	KOSDAQ		N	N	N	N	N	1645	-30	5	-1.79	72849740	44304	12.39	1675	1675	1630	2175	1173	1675	1644.32	2.49	537	-558	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	611	17.88	0.72	12	0.12	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2400	-31.46	20241031	1440	14.24	20240805	2400	-31.46	20241031	1440	14.24	20240805	3.23	N	033130	500	185 억	452710	N	N	N	N
25	20241227	090428	57	100.00	KOSDAQ		N	N	N	N	N	1658	-17	5	-1.01	13081461	7837	2.19	1675	1675	1658	2175	1173	1675	1669.19	2.49	413	413	1751	1712	1686	1647	1621	1700	1635	186	500	500	1230	1	1	37115267	615	18.02	0.72	12	0.02	92.00	2288.00	2535	20231226	-34.60	1440	20240805	15.14	2400	-30.92	20241031	1440	15.14	20240805	2400	-30.92	20241031	1440	15.14	20240805	3.23	N	033130	500	185 억	452586	N	N	N	N
26	20241226	160425	57	100.00	KOSDAQ		N	N	N	N	N	1675	-39	5	-2.28	596986943	353970	150.36	1725	1725	1660	2225	1200	1714	1686.55	2.49	-3104	-3104	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	622	18.21	0.73	12	0.95	92.00	2288.00	2535	20231226	-33.93	1440	20240805	16.32	2400	-30.21	20241031	1440	16.32	20240805	2535	-33.93	20231226	1440	16.32	20240805	3.24	N	033130	500	185 억	452173	N	N	N	N
27	20241226	150423	57	100.00	KOSDAQ		N	N	N	N	N	1672	-42	5	-2.45	463064482	273562	116.21	1725	1725	1669	2225	1200	1714	1692.72	2.48	-5137	-5137	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	621	18.17	0.73	12	0.74	92.00	2288.00	2535	20231226	-34.04	1440	20240805	16.11	2400	-30.33	20241031	1440	16.11	20240805	2535	-34.04	20231226	1440	16.11	20240805	3.24	N	033130	500	185 억	450140	N	N	N	N
28	20241226	140422	57	100.00	KOSDAQ		N	N	N	N	N	1686	-28	5	-1.63	370146060	218145	92.66	1725	1725	1685	2225	1200	1714	1696.79	2.40	-19217	-19217	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	626	18.33	0.74	12	0.59	92.00	2288.00	2535	20231226	-33.49	1440	20240805	17.08	2400	-29.75	20241031	1440	17.08	20240805	2535	-33.49	20231226	1440	17.08	20240805	3.24	N	033130	500	185 억	436060	N	N	N	N
29	20241226	130424	57	100.00	KOSDAQ		N	N	N	N	N	1692	-22	5	-1.28	301456761	177427	75.37	1725	1725	1687	2225	1200	1714	1699.05	2.46	-7956	-8007	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	628	18.39	0.74	12	0.48	92.00	2288.00	2535	20231226	-33.25	1440	20240805	17.50	2400	-29.50	20241031	1440	17.50	20240805	2535	-33.25	20231226	1440	17.50	20240805	3.24	N	033130	500	185 억	447321	N	N	N	N
30	20241226	120423	57	100.00	KOSDAQ		N	N	N	N	N	1687	-27	5	-1.58	268300238	157809	67.03	1725	1725	1687	2225	1200	1714	1700.16	2.47	-5530	-5958	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	626	18.34	0.74	12	0.43	92.00	2288.00	2535	20231226	-33.45	1440	20240805	17.15	2400	-29.71	20241031	1440	17.15	20240805	2535	-33.45	20231226	1440	17.15	20240805	3.24	N	033130	500	185 억	449747	N	N	N	N
31	20241226	110424	57	100.00	KOSDAQ		N	N	N	N	N	1701	-13	5	-0.76	146051630	85599	36.36	1725	1725	1700	2225	1200	1714	1706.23	2.56	9643	9643	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	631	18.49	0.74	12	0.23	92.00	2288.00	2535	20231226	-32.90	1440	20240805	18.12	2400	-29.12	20241031	1440	18.12	20240805	2535	-32.90	20231226	1440	18.12	20240805	3.24	N	033130	500	185 억	464920	N	N	N	N
32	20241226	100424	57	100.00	KOSDAQ		N	N	N	N	N	1706	-8	5	-0.47	58895404	34471	14.64	1725	1725	1705	2225	1200	1714	1708.55	2.49	-2311	-2477	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	633	18.54	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.70	1440	20240805	18.47	2400	-28.92	20241031	1440	18.47	20240805	2535	-32.70	20231226	1440	18.47	20240805	3.24	N	033130	500	185 억	452966	N	N	N	N
33	20241226	090424	57	100.00	KOSDAQ		N	N	N	N	N	1708	-6	5	-0.35	5685782	3306	1.40	1725	1725	1707	2225	1200	1714	1719.84	2.50	-732	-732	1756	1735	1720	1699	1684	1727	1691	186	511	500	1260	1	1	37115267	634	18.57	0.75	12	0.01	92.00	2288.00	2535	20231226	-32.62	1440	20240805	18.61	2400	-28.83	20241031	1440	18.61	20240805	2535	-32.62	20231226	1440	18.61	20240805	3.24	N	033130	500	185 억	454545	N	N	N	N
34	20241224	160423	57	100.00	KOSDAQ		N	N	N	N	N	1714	-34	5	-1.95	403940179	234971	94.50	1737	1741	1705	2270	1224	1748	1719.11	2.50	-34528	-34540	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	636	18.63	0.75	12	0.63	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2400	-28.58	20241031	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	3.29	N	033130	500	185 억	455277	N	N	N	N
35	20241224	150423	57	100.00	KOSDAQ		N	N	N	N	N	1709	-39	5	-2.23	383530560	223025	89.70	1737	1741	1705	2270	1224	1748	1719.68	2.50	-35505	-35517	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	634	18.58	0.75	12	0.60	92.00	2288.00	2535	20231226	-32.58	1440	20240805	18.68	2400	-28.79	20241031	1440	18.68	20240805	2535	-32.58	20231226	1440	18.68	20240805	3.29	N	033130	500	185 억	454300	N	N	N	N
36	20241224	140421	57	100.00	KOSDAQ		N	N	N	N	N	1712	-36	5	-2.06	324593499	188521	75.82	1737	1741	1707	2270	1224	1748	1721.79	2.48	-39266	-39342	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	635	18.61	0.75	12	0.51	92.00	2288.00	2535	20231226	-32.47	1440	20240805	18.89	2400	-28.67	20241031	1440	18.89	20240805	2535	-32.47	20231226	1440	18.89	20240805	3.29	N	033130	500	185 억	450539	N	N	N	N
37	20241224	130422	57	100.00	KOSDAQ		N	N	N	N	N	1719	-29	5	-1.66	230363363	133449	53.67	1737	1741	1713	2270	1224	1748	1726.23	2.44	-46041	-45899	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	638	18.68	0.75	12	0.36	92.00	2288.00	2535	20231226	-32.19	1440	20240805	19.38	2400	-28.38	20241031	1440	19.38	20240805	2535	-32.19	20231226	1440	19.38	20240805	3.29	N	033130	500	185 억	443764	N	N	N	N
38	20241224	120422	57	100.00	KOSDAQ		N	N	N	N	N	1722	-26	5	-1.49	215150969	124583	50.11	1737	1741	1715	2270	1224	1748	1726.97	2.46	-43117	-42975	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	639	18.72	0.75	12	0.34	92.00	2288.00	2535	20231226	-32.07	1440	20240805	19.58	2400	-28.25	20241031	1440	19.58	20240805	2535	-32.07	20231226	1440	19.58	20240805	3.29	N	033130	500	185 억	446688	N	N	N	N
39	20241224	110423	57	100.00	KOSDAQ		N	N	N	N	N	1730	-18	5	-1.03	157386443	91018	36.61	1737	1741	1721	2270	1224	1748	1729.18	2.54	-28740	-28752	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	642	18.80	0.76	12	0.25	92.00	2288.00	2535	20231226	-31.76	1440	20240805	20.14	2400	-27.92	20241031	1440	20.14	20240805	2535	-31.76	20231226	1440	20.14	20240805	3.29	N	033130	500	185 억	461065	N	N	N	N
40	20241224	100423	57	100.00	KOSDAQ		N	N	N	N	N	1722	-26	5	-1.49	122269937	70706	28.44	1737	1741	1721	2270	1224	1748	1729.27	2.62	-13309	-13321	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	639	18.72	0.75	12	0.19	92.00	2288.00	2535	20231226	-32.07	1440	20240805	19.58	2400	-28.25	20241031	1440	19.58	20240805	2535	-32.07	20231226	1440	19.58	20240805	3.29	N	033130	500	185 억	476496	N	N	N	N
41	20241224	090424	57	100.00	KOSDAQ		N	N	N	N	N	1732	-16	5	-0.92	14187369	8172	3.29	1737	1739	1732	2270	1224	1748	1736.10	2.73	6065	4339	1776	1761	1733	1718	1690	1769	1726	186	522	500	1290	1	1	37115267	643	18.83	0.76	12	0.02	92.00	2288.00	2535	20231226	-31.68	1440	20240805	20.28	2400	-27.83	20241031	1440	20.28	20240805	2535	-31.68	20231226	1440	20.28	20240805	3.29	N	033130	500	185 억	495870	N	N	N	N
42	20241223	160419	57	100.00	KOSDAQ		N	N	N	N	N	1748	37	2	2.16	415289560	239882	75.82	1706	1748	1705	2220	1198	1711	1731.24	2.69	80790	81261	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	649	19.00	0.76	12	0.65	92.00	2288.00	2535	20231226	-31.05	1440	20240805	21.39	2400	-27.17	20241031	1440	21.39	20240805	2535	-31.05	20231226	1440	21.39	20240805	3.28	N	033130	500	185 억	489805	N	N	N	N
43	20241223	150422	57	100.00	KOSDAQ		N	N	N	N	N	1745	34	2	1.99	389889527	225331	71.22	1706	1748	1705	2220	1198	1711	1730.32	2.66	74112	74583	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	648	18.97	0.76	12	0.61	92.00	2288.00	2535	20231226	-31.16	1440	20240805	21.18	2400	-27.29	20241031	1440	21.18	20240805	2535	-31.16	20231226	1440	21.18	20240805	3.28	N	033130	500	185 억	483127	N	N	N	N
44	20241223	140419	57	100.00	KOSDAQ		N	N	N	N	N	1745	34	2	1.99	349352861	202085	63.87	1706	1746	1705	2220	1198	1711	1728.77	2.61	65244	65715	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	648	18.97	0.76	12	0.54	92.00	2288.00	2535	20231226	-31.16	1440	20240805	21.18	2400	-27.29	20241031	1440	21.18	20240805	2535	-31.16	20231226	1440	21.18	20240805	3.28	N	033130	500	185 억	474259	N	N	N	N
45	20241223	130419	57	100.00	KOSDAQ		N	N	N	N	N	1740	29	2	1.69	334730516	193687	61.22	1706	1741	1705	2220	1198	1711	1728.23	2.58	60306	59318	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	646	18.91	0.76	12	0.52	92.00	2288.00	2535	20231226	-31.36	1440	20240805	20.83	2400	-27.50	20241031	1440	20.83	20240805	2535	-31.36	20231226	1440	20.83	20240805	3.28	N	033130	500	185 억	469321	N	N	N	N
46	20241223	120421	57	100.00	KOSDAQ		N	N	N	N	N	1728	17	2	0.99	261367642	151366	47.84	1706	1737	1705	2220	1198	1711	1726.76	2.48	42302	42314	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	641	18.78	0.76	12	0.41	92.00	2288.00	2535	20231226	-31.83	1440	20240805	20.00	2400	-28.00	20241031	1440	20.00	20240805	2535	-31.83	20231226	1440	20.00	20240805	3.28	N	033130	500	185 억	451317	N	N	N	N
47	20241223	110419	57	100.00	KOSDAQ		N	N	N	N	N	1727	16	2	0.94	155269688	90169	28.50	1706	1737	1705	2220	1198	1711	1722.02	2.39	25881	25881	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	641	18.77	0.75	12	0.24	92.00	2288.00	2535	20231226	-31.87	1440	20240805	19.93	2400	-28.04	20241031	1440	19.93	20240805	2535	-31.87	20231226	1440	19.93	20240805	3.28	N	033130	500	185 억	434896	N	N	N	N
48	20241223	100417	57	100.00	KOSDAQ		N	N	N	N	N	1719	8	2	0.47	116044835	67389	21.30	1706	1737	1705	2220	1198	1711	1722.06	2.40	27737	27935	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	638	18.68	0.75	12	0.18	92.00	2288.00	2535	20231226	-32.19	1440	20240805	19.38	2400	-28.38	20241031	1440	19.38	20240805	2535	-32.19	20231226	1440	19.38	20240805	3.28	N	033130	500	185 억	436752	N	N	N	N
49	20241223	090420	57	100.00	KOSDAQ		N	N	N	N	N	1705	-6	5	-0.35	23656531	13778	4.35	1706	1728	1705	2220	1198	1711	1717.11	2.28	6005	5547	1785	1748	1722	1685	1659	1735	1672	186	509	500	1260	1	1	37115267	633	18.53	0.75	12	0.04	92.00	2288.00	2535	20231226	-32.74	1440	20240805	18.40	2400	-28.96	20241031	1440	18.40	20240805	2535	-32.74	20231226	1440	18.40	20240805	3.28	N	033130	500	185 억	415020	N	N	N	N
50	20241220	160417	57	100.00	KOSDAQ		N	N	N	N	N	1711	-49	5	-2.78	539508709	313435	84.53	1739	1759	1696	2285	1232	1760	1721.40	2.25	-30935	-31087	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	635	18.60	0.75	12	0.84	92.00	2288.00	2535	20231226	-32.50	1440	20240805	18.82	2400	-28.71	20241031	1440	18.82	20240805	2535	-32.50	20231226	1440	18.82	20240805	3.41	N	033130	500	185 억	409015	N	N	N	N
51	20241220	150419	57	100.00	KOSDAQ		N	N	N	N	N	1705	-55	5	-3.12	522417814	303441	81.84	1739	1759	1696	2285	1232	1760	1721.65	2.24	-33008	-33305	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	633	18.53	0.75	12	0.82	92.00	2288.00	2535	20231226	-32.74	1440	20240805	18.40	2400	-28.96	20241031	1440	18.40	20240805	2535	-32.74	20231226	1440	18.40	20240805	3.41	N	033130	500	185 억	406942	N	N	N	N
52	20241220	140418	57	100.00	KOSDAQ		N	N	N	N	N	1737	-23	5	-1.31	467267879	271216	73.14	1739	1759	1696	2285	1232	1760	1722.86	2.22	-36192	-36344	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	645	18.88	0.76	12	0.73	92.00	2288.00	2535	20231226	-31.48	1440	20240805	20.62	2400	-27.62	20241031	1440	20.62	20240805	2535	-31.48	20231226	1440	20.62	20240805	3.41	N	033130	500	185 억	403758	N	N	N	N
53	20241220	130417	57	100.00	KOSDAQ		N	N	N	N	N	1720	-40	5	-2.27	377064726	219050	59.08	1739	1759	1696	2285	1232	1760	1721.36	2.20	-40482	-41248	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	638	18.70	0.75	12	0.59	92.00	2288.00	2535	20231226	-32.15	1440	20240805	19.44	2400	-28.33	20241031	1440	19.44	20240805	2535	-32.15	20231226	1440	19.44	20240805	3.41	N	033130	500	185 억	399468	N	N	N	N
54	20241220	120416	57	100.00	KOSDAQ		N	N	N	N	N	1708	-52	5	-2.95	333763324	193790	52.26	1739	1759	1696	2285	1232	1760	1722.29	2.18	-43756	-44257	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	634	18.57	0.75	12	0.52	92.00	2288.00	2535	20231226	-32.62	1440	20240805	18.61	2400	-28.83	20241031	1440	18.61	20240805	2535	-32.62	20231226	1440	18.61	20240805	3.41	N	033130	500	185 억	396194	N	N	N	N
55	20241220	110416	57	100.00	KOSDAQ		N	N	N	N	N	1714	-46	5	-2.61	223805835	129350	34.88	1739	1759	1714	2285	1232	1760	1730.23	2.18	-44297	-44300	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	636	18.63	0.75	12	0.35	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2400	-28.58	20241031	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	3.41	N	033130	500	185 억	395653	N	N	N	N
56	20241220	100417	57	100.00	KOSDAQ		N	N	N	N	N	1726	-34	5	-1.93	161959303	93433	25.20	1739	1759	1720	2285	1232	1760	1733.43	2.33	-16937	-16130	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	641	18.76	0.75	12	0.25	92.00	2288.00	2535	20231226	-31.91	1440	20240805	19.86	2400	-28.08	20241031	1440	19.86	20240805	2535	-31.91	20231226	1440	19.86	20240805	3.41	N	033130	500	185 억	423013	N	N	N	N
57	20241220	090418	57	100.00	KOSDAQ		N	N	N	N	N	1752	-8	5	-0.45	39215255	22519	6.07	1739	1759	1739	2285	1232	1760	1741.43	2.44	3422	5316	1862	1811	1775	1724	1688	1793	1706	186	525	500	1300	1	1	37115267	650	19.04	0.77	12	0.06	92.00	2288.00	2535	20231226	-30.89	1440	20240805	21.67	2400	-27.00	20241031	1440	21.67	20240805	2535	-30.89	20231226	1440	21.67	20240805	3.41	N	033130	500	185 억	443372	N	N	N	N
58	20241219	160418	57	100.00	KOSDAQ		N	N	N	N	N	1760	-33	5	-1.84	648960752	366986	118.13	1770	1826	1739	2330	1256	1793	1768.13	2.42	-57528	-57417	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	653	19.13	0.77	12	0.99	92.00	2288.00	2535	20231226	-30.57	1440	20240805	22.22	2400	-26.67	20241031	1440	22.22	20240805	2535	-30.57	20231226	1440	22.22	20240805	3.35	N	033130	500	185 억	439950	N	N	N	N
59	20241219	150415	57	100.00	KOSDAQ		N	N	N	N	N	1760	-33	5	-1.84	635589280	359393	115.69	1770	1826	1739	2330	1256	1793	1768.22	2.42	-56458	-56347	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	653	19.13	0.77	12	0.97	92.00	2288.00	2535	20231226	-30.57	1440	20240805	22.22	2400	-26.67	20241031	1440	22.22	20240805	2535	-30.57	20231226	1440	22.22	20240805	3.35	N	033130	500	185 억	441020	N	N	N	N
60	20241219	140416	57	100.00	KOSDAQ		N	N	N	N	N	1770	-23	5	-1.28	578942142	327281	105.35	1770	1826	1739	2330	1256	1793	1768.64	2.42	-58216	-58105	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	657	19.24	0.77	12	0.88	92.00	2288.00	2535	20231226	-30.18	1440	20240805	22.92	2400	-26.25	20241031	1440	22.92	20240805	2535	-30.18	20231226	1440	22.92	20240805	3.35	N	033130	500	185 억	439262	N	N	N	N
61	20241219	130415	57	100.00	KOSDAQ		N	N	N	N	N	1769	-24	5	-1.34	554776820	313650	100.96	1770	1826	1739	2330	1256	1793	1768.45	2.41	-59572	-59539	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	657	19.23	0.77	12	0.85	92.00	2288.00	2535	20231226	-30.22	1440	20240805	22.85	2400	-26.29	20241031	1440	22.85	20240805	2535	-30.22	20231226	1440	22.85	20240805	3.35	N	033130	500	185 억	437906	N	N	N	N
62	20241219	120417	57	100.00	KOSDAQ		N	N	N	N	N	1771	-22	5	-1.23	537822710	304054	97.87	1770	1826	1739	2330	1256	1793	1768.50	2.42	-58141	-58251	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	657	19.25	0.77	12	0.82	92.00	2288.00	2535	20231226	-30.14	1440	20240805	22.99	2400	-26.21	20241031	1440	22.99	20240805	2535	-30.14	20231226	1440	22.99	20240805	3.35	N	033130	500	185 억	439337	N	N	N	N
63	20241219	110416	57	100.00	KOSDAQ		N	N	N	N	N	1742	-51	5	-2.84	469994082	265389	85.43	1770	1826	1739	2330	1256	1793	1770.61	2.40	-60830	-60467	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	647	18.93	0.76	12	0.72	92.00	2288.00	2535	20231226	-31.28	1440	20240805	20.97	2400	-27.42	20241031	1440	20.97	20240805	2535	-31.28	20231226	1440	20.97	20240805	3.35	N	033130	500	185 억	436648	N	N	N	N
64	20241219	100411	57	100.00	KOSDAQ		N	N	N	N	N	1755	-38	5	-2.12	313351834	175882	56.61	1770	1826	1753	2330	1256	1793	1781.33	2.63	-19491	-19236	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	651	19.08	0.77	12	0.47	92.00	2288.00	2535	20231226	-30.77	1440	20240805	21.88	2400	-26.88	20241031	1440	21.88	20240805	2535	-30.77	20231226	1440	21.88	20240805	3.35	N	033130	500	185 억	477987	N	N	N	N
65	20241219	090417	57	100.00	KOSDAQ		N	N	N	N	N	1815	22	2	1.23	120722370	67509	21.73	1770	1826	1763	2330	1256	1793	1787.93	2.77	6542	4977	1865	1829	1804	1768	1743	1816	1755	186	537	500	1320	1	1	37115267	674	19.73	0.79	12	0.18	92.00	2288.00	2535	20231226	-28.40	1440	20240805	26.04	2400	-24.38	20241031	1440	26.04	20240805	2535	-28.40	20231226	1440	26.04	20240805	3.35	N	033130	500	185 억	504020	N	N	N	N
66	20241218	160415	57	100.00	KOSDAQ		N	N	N	N	N	1793	-24	5	-1.32	547639395	304940	92.79	1815	1840	1779	2360	1272	1817	1795.89	2.72	49177	52237	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	665	19.49	0.78	12	0.82	92.00	2288.00	2535	20231226	-29.27	1440	20240805	24.51	2400	-25.29	20241031	1440	24.51	20240805	2535	-29.27	20231226	1440	24.51	20240805	2.97	N	033130	500	185 억	494418	N	N	N	N
67	20241218	150416	57	100.00	KOSDAQ		N	N	N	N	N	1810	-7	5	-0.39	500187692	278508	84.75	1815	1840	1779	2360	1272	1817	1795.95	2.67	41151	41151	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	672	19.67	0.79	12	0.75	92.00	2288.00	2535	20231226	-28.60	1440	20240805	25.69	2400	-24.58	20241031	1440	25.69	20240805	2535	-28.60	20231226	1440	25.69	20240805	2.97	N	033130	500	185 억	486392	N	N	N	N
68	20241218	140415	57	100.00	KOSDAQ		N	N	N	N	N	1799	-18	5	-0.99	448818787	249959	76.06	1815	1840	1779	2360	1272	1817	1795.57	2.65	36529	36529	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	668	19.55	0.79	12	0.67	92.00	2288.00	2535	20231226	-29.03	1440	20240805	24.93	2400	-25.04	20241031	1440	24.93	20240805	2535	-29.03	20231226	1440	24.93	20240805	2.97	N	033130	500	185 억	481770	N	N	N	N
69	20241218	130416	57	100.00	KOSDAQ		N	N	N	N	N	1795	-22	5	-1.21	436348981	242998	73.95	1815	1840	1779	2360	1272	1817	1795.69	2.64	34611	34611	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	666	19.51	0.78	12	0.65	92.00	2288.00	2535	20231226	-29.19	1440	20240805	24.65	2400	-25.21	20241031	1440	24.65	20240805	2535	-29.19	20231226	1440	24.65	20240805	2.97	N	033130	500	185 억	479852	N	N	N	N
70	20241218	120416	57	100.00	KOSDAQ		N	N	N	N	N	1794	-23	5	-1.27	420672727	234254	71.28	1815	1840	1779	2360	1272	1817	1795.80	2.63	33601	33181	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	666	19.50	0.78	12	0.63	92.00	2288.00	2535	20231226	-29.23	1440	20240805	24.58	2400	-25.25	20241031	1440	24.58	20240805	2535	-29.23	20231226	1440	24.58	20240805	2.97	N	033130	500	185 억	478842	N	N	N	N
71	20241218	110416	57	100.00	KOSDAQ		N	N	N	N	N	1781	-36	5	-1.98	385219139	214430	65.25	1815	1840	1779	2360	1272	1817	1796.48	2.57	22702	22382	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	661	19.36	0.78	12	0.58	92.00	2288.00	2535	20231226	-29.74	1440	20240805	23.68	2400	-25.79	20241031	1440	23.68	20240805	2535	-29.74	20231226	1440	23.68	20240805	2.97	N	033130	500	185 억	467943	N	N	N	N
72	20241218	100416	57	100.00	KOSDAQ		N	N	N	N	N	1799	-18	5	-0.99	209240895	115768	35.23	1815	1840	1781	2360	1272	1817	1807.42	2.41	-7826	-7826	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	668	19.55	0.79	12	0.31	92.00	2288.00	2535	20231226	-29.03	1440	20240805	24.93	2400	-25.04	20241031	1440	24.93	20240805	2535	-29.03	20231226	1440	24.93	20240805	2.97	N	033130	500	185 억	437415	N	N	N	N
73	20241218	090417	57	100.00	KOSDAQ		N	N	N	N	N	1826	9	2	0.50	14849787	8196	2.49	1815	1827	1802	2360	1272	1817	1811.83	2.44	-666	-666	1895	1855	1835	1795	1775	1846	1786	186	543	500	1340	1	1	37115267	678	19.85	0.80	12	0.02	92.00	2288.00	2535	20231226	-27.97	1440	20240805	26.81	2400	-23.92	20241031	1440	26.81	20240805	2535	-27.97	20231226	1440	26.81	20240805	2.97	N	033130	500	185 억	444575	N	N	N	N
74	20241217	160413	57	100.00	KOSDAQ		N	N	N	N	N	1817	-54	5	-2.89	597589426	326103	12.27	1864	1875	1815	2430	1310	1871	1832.16	2.45	-45493	-46269	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	674	19.75	0.79	12	0.88	92.00	2288.00	2535	20231226	-28.32	1440	20240805	26.18	2400	-24.29	20241031	1440	26.18	20240805	2535	-28.32	20231226	1440	26.18	20240805	3.03	N	033130	500	185 억	445241	N	N	N	N
75	20241217	150415	57	100.00	KOSDAQ		N	N	N	N	N	1816	-55	5	-2.94	569932003	310883	11.70	1864	1875	1815	2430	1310	1871	1832.90	2.46	-42652	-43252	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	674	19.74	0.79	12	0.84	92.00	2288.00	2535	20231226	-28.36	1440	20240805	26.11	2400	-24.33	20241031	1440	26.11	20240805	2535	-28.36	20231226	1440	26.11	20240805	3.03	N	033130	500	185 억	448082	N	N	N	N
76	20241217	140417	57	100.00	KOSDAQ		N	N	N	N	N	1825	-46	5	-2.46	487552339	265569	9.99	1864	1875	1820	2430	1310	1871	1835.48	2.61	-16218	-20445	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	677	19.84	0.80	12	0.72	92.00	2288.00	2535	20231226	-28.01	1440	20240805	26.74	2400	-23.96	20241031	1440	26.74	20240805	2535	-28.01	20231226	1440	26.74	20240805	3.03	N	033130	500	185 억	474516	N	N	N	N
77	20241217	130407	57	100.00	KOSDAQ		N	N	N	N	N	1834	-37	5	-1.98	466904961	254245	9.57	1864	1875	1820	2430	1310	1871	1836.02	2.59	-18888	-19488	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	681	19.93	0.80	12	0.69	92.00	2288.00	2535	20231226	-27.65	1440	20240805	27.36	2400	-23.58	20241031	1440	27.36	20240805	2535	-27.65	20231226	1440	27.36	20240805	3.03	N	033130	500	185 억	471846	N	N	N	N
78	20241217	120414	57	100.00	KOSDAQ		N	N	N	N	N	1835	-36	5	-1.92	395542394	215182	8.10	1864	1875	1820	2430	1310	1871	1837.71	2.61	-16265	-16865	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	681	19.95	0.80	12	0.58	92.00	2288.00	2535	20231226	-27.61	1440	20240805	27.43	2400	-23.54	20241031	1440	27.43	20240805	2535	-27.61	20231226	1440	27.43	20240805	3.03	N	033130	500	185 억	474469	N	N	N	N
79	20241217	110414	57	100.00	KOSDAQ		N	N	N	N	N	1826	-45	5	-2.41	368603247	200463	7.54	1864	1875	1820	2430	1310	1871	1838.27	2.62	-13482	-14122	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	678	19.85	0.80	12	0.54	92.00	2288.00	2535	20231226	-27.97	1440	20240805	26.81	2400	-23.92	20241031	1440	26.81	20240805	2535	-27.97	20231226	1440	26.81	20240805	3.03	N	033130	500	185 억	477252	N	N	N	N
80	20241217	100406	57	100.00	KOSDAQ		N	N	N	N	N	1835	-36	5	-1.92	259293931	140634	5.29	1864	1875	1820	2430	1310	1871	1843.16	2.66	-7696	-8296	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	681	19.95	0.80	12	0.38	92.00	2288.00	2535	20231226	-27.61	1440	20240805	27.43	2400	-23.54	20241031	1440	27.43	20240805	2535	-27.61	20231226	1440	27.43	20240805	3.03	N	033130	500	185 억	483038	N	N	N	N
81	20241217	090414	57	100.00	KOSDAQ		N	N	N	N	N	1842	-29	5	-1.55	106818059	57961	2.18	1864	1866	1820	2430	1310	1871	1841.40	2.61	-16740	-16826	2047	1959	1876	1788	1705	2003	1832	186	559	500	1380	1	1	37115267	684	20.02	0.81	12	0.16	92.00	2288.00	2535	20231226	-27.34	1440	20240805	27.92	2400	-23.25	20241031	1440	27.92	20240805	2535	-27.34	20231226	1440	27.92	20240805	3.03	N	033130	500	185 억	473994	N	N	N	N
82	20241216	160412	57	100.00	KOSDAQ		N	N	N	N	N	1871	98	2	5.53	5005812455	2636604	721.27	1806	1964	1793	2300	1242	1773	1898.66	2.68	118724	121163	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	694	20.34	0.82	12	7.10	92.00	2288.00	2535	20231226	-26.19	1440	20240805	29.93	2400	-22.04	20241031	1440	29.93	20240805	2535	-26.19	20231226	1440	29.93	20240805	2.82	N	033130	500	185 억	488210	N	N	N	N
83	20241216	150414	57	100.00	KOSDAQ		N	N	N	N	N	1865	92	2	5.19	4914758855	2587971	707.96	1806	1964	1793	2300	1242	1773	1899.12	2.74	128149	127802	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	692	20.27	0.82	12	6.97	92.00	2288.00	2535	20231226	-26.43	1440	20240805	29.51	2400	-22.29	20241031	1440	29.51	20240805	2535	-26.43	20231226	1440	29.51	20240805	2.82	N	033130	500	185 억	497635	N	N	N	N
84	20241216	140413	57	100.00	KOSDAQ		N	N	N	N	N	1881	108	2	6.09	4615684609	2427869	664.17	1806	1964	1793	2300	1242	1773	1901.17	2.91	160076	159729	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	698	20.45	0.82	12	6.54	92.00	2288.00	2535	20231226	-25.80	1440	20240805	30.62	2400	-21.62	20241031	1440	30.62	20240805	2535	-25.80	20231226	1440	30.62	20240805	2.82	N	033130	500	185 억	529562	N	N	N	N
85	20241216	130414	57	100.00	KOSDAQ		N	N	N	N	N	1870	97	2	5.47	4435504347	2332137	637.98	1806	1964	1793	2300	1242	1773	1901.95	3.03	182221	181874	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	694	20.33	0.82	12	6.28	92.00	2288.00	2535	20231226	-26.23	1440	20240805	29.86	2400	-22.08	20241031	1440	29.86	20240805	2535	-26.23	20231226	1440	29.86	20240805	2.82	N	033130	500	185 억	551707	N	N	N	N
86	20241216	120414	57	100.00	KOSDAQ		N	N	N	N	N	1909	136	2	7.67	4142534229	2176770	595.47	1806	1964	1793	2300	1242	1773	1903.12	3.09	193281	191774	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	709	20.75	0.83	12	5.86	92.00	2288.00	2535	20231226	-24.69	1440	20240805	32.57	2400	-20.46	20241031	1440	32.57	20240805	2535	-24.69	20231226	1440	32.57	20240805	2.82	N	033130	500	185 억	562767	N	N	N	N
87	20241216	110413	57	100.00	KOSDAQ		N	N	N	N	N	1929	156	2	8.80	3595898075	1889416	516.87	1806	1964	1793	2300	1242	1773	1903.24	3.47	261909	264193	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	716	20.97	0.84	12	5.09	92.00	2288.00	2535	20231226	-23.91	1440	20240805	33.96	2400	-19.62	20241031	1440	33.96	20240805	2535	-23.91	20231226	1440	33.96	20240805	2.82	N	033130	500	185 억	631395	N	N	N	N
88	20241216	100414	57	100.00	KOSDAQ		N	N	N	N	N	1917	144	2	8.12	2081068128	1105466	302.41	1806	1929	1793	2300	1242	1773	1882.61	2.91	159174	162260	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	711	20.84	0.84	12	2.98	92.00	2288.00	2535	20231226	-24.38	1440	20240805	33.12	2400	-20.12	20241031	1440	33.12	20240805	2535	-24.38	20231226	1440	33.12	20240805	2.82	N	033130	500	185 억	528660	N	N	N	N
89	20241216	090415	57	100.00	KOSDAQ		N	N	N	N	N	1865	92	2	5.19	199572763	109235	29.88	1806	1866	1793	2300	1242	1773	1827.43	2.10	11689	8065	1839	1805	1772	1738	1705	1823	1756	186	527	500	1310	1	1	37115267	692	20.27	0.82	12	0.29	92.00	2288.00	2535	20231226	-26.43	1440	20240805	29.51	2400	-22.29	20241031	1440	29.51	20240805	2535	-26.43	20231226	1440	29.51	20240805	2.82	N	033130	500	185 억	381175	N	N	N	N
90	20241213	160408	57	100.00	KOSDAQ		N	N	N	N	N	1773	6	2	0.34	645294364	363520	57.76	1750	1806	1739	2295	1237	1767	1775.13	2.00	124904	129873	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	658	19.27	0.77	12	0.98	92.00	2288.00	2535	20231226	-30.06	1440	20240805	23.12	2400	-26.12	20241031	1440	23.12	20240805	2535	-30.06	20231226	1440	23.12	20240805	2.74	N	033130	500	185 억	364516	N	N	N	N
91	20241213	150413	57	100.00	KOSDAQ		N	N	N	N	N	1772	5	2	0.28	585411639	329744	52.40	1750	1806	1739	2295	1237	1767	1775.35	2.00	124371	119139	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	658	19.26	0.77	12	0.89	92.00	2288.00	2535	20231226	-30.10	1440	20240805	23.06	2400	-26.17	20241031	1440	23.06	20240805	2535	-30.10	20231226	1440	23.06	20240805	2.74	N	033130	500	185 억	363983	N	N	N	N
92	20241213	140414	57	100.00	KOSDAQ		N	N	N	N	N	1792	25	2	1.41	477855784	269191	42.77	1750	1806	1739	2295	1237	1767	1775.16	1.89	103702	103701	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	665	19.48	0.78	12	0.73	92.00	2288.00	2535	20231226	-29.31	1440	20240805	24.44	2400	-25.33	20241031	1440	24.44	20240805	2535	-29.31	20231226	1440	24.44	20240805	2.74	N	033130	500	185 억	343314	N	N	N	N
93	20241213	130414	57	100.00	KOSDAQ		N	N	N	N	N	1791	24	2	1.36	421694395	237835	37.79	1750	1806	1739	2295	1237	1767	1773.05	1.81	90181	90180	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	665	19.47	0.78	12	0.64	92.00	2288.00	2535	20231226	-29.35	1440	20240805	24.38	2400	-25.38	20241031	1440	24.38	20240805	2535	-29.35	20231226	1440	24.38	20240805	2.74	N	033130	500	185 억	329793	N	N	N	N
94	20241213	120414	57	100.00	KOSDAQ		N	N	N	N	N	1783	16	2	0.91	327694587	185348	29.45	1750	1793	1739	2295	1237	1767	1768.00	1.65	60863	60152	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	662	19.38	0.78	12	0.50	92.00	2288.00	2535	20231226	-29.66	1440	20240805	23.82	2400	-25.71	20241031	1440	23.82	20240805	2535	-29.66	20231226	1440	23.82	20240805	2.74	N	033130	500	185 억	300475	N	N	N	N
95	20241213	110413	57	100.00	KOSDAQ		N	N	N	N	N	1773	6	2	0.34	266899101	151191	24.02	1750	1780	1739	2295	1237	1767	1765.31	1.54	39792	39581	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	658	19.27	0.77	12	0.41	92.00	2288.00	2535	20231226	-30.06	1440	20240805	23.12	2400	-26.12	20241031	1440	23.12	20240805	2535	-30.06	20231226	1440	23.12	20240805	2.74	N	033130	500	185 억	279404	N	N	N	N
96	20241213	100412	57	100.00	KOSDAQ		N	N	N	N	N	1760	-7	5	-0.40	189170160	107340	17.06	1750	1779	1739	2295	1237	1767	1762.35	1.42	19487	19306	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	653	19.13	0.77	12	0.29	92.00	2288.00	2535	20231226	-30.57	1440	20240805	22.22	2400	-26.67	20241031	1440	22.22	20240805	2535	-30.57	20231226	1440	22.22	20240805	2.74	N	033130	500	185 억	259099	N	N	N	N
97	20241213	090413	57	100.00	KOSDAQ		N	N	N	N	N	1756	-11	5	-0.62	31139989	17826	2.83	1750	1761	1739	2295	1237	1767	1746.89	1.38	12211	12101	1842	1804	1779	1741	1716	1792	1729	186	528	500	1300	1	1	37115267	652	19.09	0.77	12	0.05	92.00	2288.00	2535	20231226	-30.73	1440	20240805	21.94	2400	-26.83	20241031	1440	21.94	20240805	2535	-30.73	20231226	1440	21.94	20240805	2.74	N	033130	500	185 억	251823	N	N	N	N
98	20241212	160418	57	100.00	KOSDAQ		N	N	N	N	N	1767	-41	5	-2.27	1084841003	611290	98.42	1817	1817	1754	2350	1266	1808	1774.75	1.32	-8522	-8521	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	656	19.21	0.77	12	1.65	92.00	2288.00	2535	20231226	-30.30	1440	20240805	22.71	2400	-26.37	20241031	1440	22.71	20240805	2535	-30.30	20231226	1440	22.71	20240805	2.87	N	033130	500	185 억	239612	N	N	N	N
99	20241212	150412	57	100.00	KOSDAQ		N	N	N	N	N	1776	-32	5	-1.77	864279573	486710	78.36	1817	1817	1754	2350	1266	1808	1775.76	1.44	14641	14752	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	659	19.30	0.78	12	1.31	92.00	2288.00	2535	20231226	-29.94	1440	20240805	23.33	2400	-26.00	20241031	1440	23.33	20240805	2535	-29.94	20231226	1440	23.33	20240805	2.87	N	033130	500	185 억	262775	N	N	N	N
100	20241212	140411	57	100.00	KOSDAQ		N	N	N	N	N	1780	-28	5	-1.55	782543478	440712	70.96	1817	1817	1754	2350	1266	1808	1775.63	1.46	17761	18308	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	661	19.35	0.78	12	1.19	92.00	2288.00	2535	20231226	-29.78	1440	20240805	23.61	2400	-25.83	20241031	1440	23.61	20240805	2535	-29.78	20231226	1440	23.61	20240805	2.87	N	033130	500	185 억	265895	N	N	N	N
101	20241212	130409	57	100.00	KOSDAQ		N	N	N	N	N	1780	-28	5	-1.55	724713587	408177	65.72	1817	1817	1754	2350	1266	1808	1775.49	1.46	17876	17987	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	661	19.35	0.78	12	1.10	92.00	2288.00	2535	20231226	-29.78	1440	20240805	23.61	2400	-25.83	20241031	1440	23.61	20240805	2535	-29.78	20231226	1440	23.61	20240805	2.87	N	033130	500	185 억	266010	N	N	N	N
102	20241212	120409	57	100.00	KOSDAQ		N	N	N	N	N	1772	-36	5	-1.99	596098998	335826	54.07	1817	1817	1754	2350	1266	1808	1775.02	1.33	-6442	-6265	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	658	19.26	0.77	12	0.90	92.00	2288.00	2535	20231226	-30.10	1440	20240805	23.06	2400	-26.17	20241031	1440	23.06	20240805	2535	-30.10	20231226	1440	23.06	20240805	2.87	N	033130	500	185 억	241692	N	N	N	N
103	20241212	110409	57	100.00	KOSDAQ		N	N	N	N	N	1780	-28	5	-1.55	458398760	258639	41.64	1817	1817	1754	2350	1266	1808	1772.35	1.32	-8476	-8489	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	661	19.35	0.78	12	0.70	92.00	2288.00	2535	20231226	-29.78	1440	20240805	23.61	2400	-25.83	20241031	1440	23.61	20240805	2535	-29.78	20231226	1440	23.61	20240805	2.87	N	033130	500	185 억	239658	N	N	N	N
104	20241212	100408	57	100.00	KOSDAQ		N	N	N	N	N	1756	-52	5	-2.88	366331755	206552	33.26	1817	1817	1754	2350	1266	1808	1773.56	1.31	-9615	-9564	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	652	19.09	0.77	12	0.56	92.00	2288.00	2535	20231226	-30.73	1440	20240805	21.94	2400	-26.83	20241031	1440	21.94	20240805	2535	-30.73	20231226	1440	21.94	20240805	2.87	N	033130	500	185 억	238519	N	N	N	N
105	20241212	090411	57	100.00	KOSDAQ		N	N	N	N	N	1784	-24	5	-1.33	42532743	23679	3.81	1817	1817	1784	2350	1266	1808	1796.22	1.30	-12196	-12209	1848	1828	1794	1774	1740	1838	1784	186	542	500	1330	1	1	37115267	662	19.39	0.78	12	0.06	92.00	2288.00	2535	20231226	-29.63	1440	20240805	23.89	2400	-25.67	20241031	1440	23.89	20240805	2535	-29.63	20231226	1440	23.89	20240805	2.87	N	033130	500	185 억	235938	N	N	N	N
106	20241211	160408	57	100.00	KOSDAQ		N	N	N	N	N	1808	29	2	1.63	1091127324	609917	11.98	1803	1814	1760	2310	1246	1779	1788.81	1.36	56176	54142	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	671	19.65	0.79	12	1.64	92.00	2288.00	2535	20231226	-28.68	1440	20240805	25.56	2400	-24.67	20241031	1440	25.56	20240805	2535	-28.68	20231226	1440	25.56	20240805	2.76	N	033130	500	185 억	248134	N	N	N	N
107	20241211	150317	57	100.00	KOSDAQ		N	N	N	N	N	1791	12	2	0.67	1010624471	565274	11.10	1803	1814	1760	2310	1246	1779	1787.85	1.36	54903	52869	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	665	19.47	0.78	12	1.52	92.00	2288.00	2535	20231226	-29.35	1440	20240805	24.38	2400	-25.38	20241031	1440	24.38	20240805	2535	-29.35	20231226	1440	24.38	20240805	2.76	N	033130	500	185 억	246861	N	N	N	N
108	20241211	140410	57	100.00	KOSDAQ		N	N	N	N	N	1792	13	2	0.73	908794709	508437	9.98	1803	1814	1760	2310	1246	1779	1787.43	1.31	46090	44056	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	665	19.48	0.78	12	1.37	92.00	2288.00	2535	20231226	-29.31	1440	20240805	24.44	2400	-25.33	20241031	1440	24.44	20240805	2535	-29.31	20231226	1440	24.44	20240805	2.76	N	033130	500	185 억	238048	N	N	N	N
109	20241211	130412	57	100.00	KOSDAQ		N	N	N	N	N	1794	15	2	0.84	769421156	431257	8.47	1803	1813	1760	2310	1246	1779	1784.14	1.13	13873	11839	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	666	19.50	0.78	12	1.16	92.00	2288.00	2535	20231226	-29.23	1440	20240805	24.58	2400	-25.25	20241031	1440	24.58	20240805	2535	-29.23	20231226	1440	24.58	20240805	2.76	N	033130	500	185 억	205831	N	N	N	N
110	20241211	120412	57	100.00	KOSDAQ		N	N	N	N	N	1780	1	2	0.06	735401023	412255	8.10	1803	1813	1760	2310	1246	1779	1783.85	1.13	13697	11663	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	661	19.35	0.78	12	1.11	92.00	2288.00	2535	20231226	-29.78	1440	20240805	23.61	2400	-25.83	20241031	1440	23.61	20240805	2535	-29.78	20231226	1440	23.61	20240805	2.76	N	033130	500	185 억	205655	N	N	N	N
111	20241211	110410	57	100.00	KOSDAQ		N	N	N	N	N	1783	4	2	0.22	630578596	353349	6.94	1803	1813	1760	2310	1246	1779	1784.58	1.23	32518	31322	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	662	19.38	0.78	12	0.95	92.00	2288.00	2535	20231226	-29.66	1440	20240805	23.82	2400	-25.71	20241031	1440	23.82	20240805	2535	-29.66	20231226	1440	23.82	20240805	2.76	N	033130	500	185 억	224476	N	N	N	N
112	20241211	100411	57	100.00	KOSDAQ		N	N	N	N	N	1802	23	2	1.29	531628352	298101	5.85	1803	1813	1760	2310	1246	1779	1783.38	1.35	54068	52739	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	669	19.59	0.79	12	0.80	92.00	2288.00	2535	20231226	-28.92	1440	20240805	25.14	2400	-24.92	20241031	1440	25.14	20240805	2535	-28.92	20231226	1440	25.14	20240805	2.76	N	033130	500	185 억	246026	N	N	N	N
113	20241211	090413	57	100.00	KOSDAQ		N	N	N	N	N	1796	17	2	0.96	100395991	55802	1.10	1803	1813	1784	2310	1246	1779	1799.15	1.03	-4691	-4696	1979	1878	1814	1713	1649	1847	1682	186	531	500	1310	1	1	37115267	667	19.52	0.78	12	0.15	92.00	2288.00	2535	20231226	-29.15	1440	20240805	24.72	2400	-25.17	20241031	1440	24.72	20240805	2535	-29.15	20231226	1440	24.72	20240805	2.76	N	033130	500	185 억	187267	N	N	N	N
114	20241210	160409	57	100.00	KOSDAQ		N	N	N	N	N	1779	-25	5	-1.39	9456965900	5075688	96.99	1830	1915	1750	2345	1263	1804	1863.24	1.02	-35459	-29100	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	660	19.34	0.78	12	13.68	92.00	2288.00	2535	20231226	-29.82	1440	20240805	23.54	2400	-25.88	20241031	1440	23.54	20240805	2535	-29.82	20231226	1440	23.54	20240805	2.98	N	033130	500	185 억	185261	N	N	N	N
115	20241210	150409	57	100.00	KOSDAQ		N	N	N	N	N	1790	-14	5	-0.78	9262058579	4966224	94.90	1830	1915	1750	2345	1263	1804	1865.02	0.88	-60139	-60477	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	664	19.46	0.78	12	13.38	92.00	2288.00	2535	20231226	-29.39	1440	20240805	24.31	2400	-25.42	20241031	1440	24.31	20240805	2535	-29.39	20231226	1440	24.31	20240805	2.98	N	033130	500	185 억	160581	N	N	N	N
116	20241210	140409	57	100.00	KOSDAQ		N	N	N	N	N	1788	-16	5	-0.89	9021584092	4832687	92.35	1830	1915	1750	2345	1263	1804	1866.80	1.06	-28423	-28761	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	664	19.43	0.78	12	13.02	92.00	2288.00	2535	20231226	-29.47	1440	20240805	24.17	2400	-25.50	20241031	1440	24.17	20240805	2535	-29.47	20231226	1440	24.17	20240805	2.98	N	033130	500	185 억	192297	N	N	N	N
117	20241210	130408	57	100.00	KOSDAQ		N	N	N	N	N	1789	-15	5	-0.83	8948278422	4791612	91.57	1830	1915	1750	2345	1263	1804	1867.50	1.01	-36835	-37173	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	664	19.45	0.78	12	12.91	92.00	2288.00	2535	20231226	-29.43	1440	20240805	24.24	2400	-25.46	20241031	1440	24.24	20240805	2535	-29.43	20231226	1440	24.24	20240805	2.98	N	033130	500	185 억	183885	N	N	N	N
118	20241210	120408	57	100.00	KOSDAQ		N	N	N	N	N	1826	22	2	1.22	8474910162	4527295	86.52	1830	1915	1823	2345	1263	1804	1871.97	0.84	-68185	-68523	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	678	19.85	0.80	12	12.20	92.00	2288.00	2535	20231226	-27.97	1440	20240805	26.81	2400	-23.92	20241031	1440	26.81	20240805	2535	-27.97	20231226	1440	26.81	20240805	2.98	N	033130	500	185 억	152535	N	N	N	N
119	20241210	110408	57	100.00	KOSDAQ		N	N	N	N	N	1857	53	2	2.94	7974920818	4255246	81.32	1830	1915	1830	2345	1263	1804	1874.16	0.86	-64109	-64447	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	689	20.18	0.81	12	11.46	92.00	2288.00	2535	20231226	-26.75	1440	20240805	28.96	2400	-22.62	20241031	1440	28.96	20240805	2535	-26.75	20231226	1440	28.96	20240805	2.98	N	033130	500	185 억	156611	N	N	N	N
120	20241210	100408	57	100.00	KOSDAQ		N	N	N	N	N	1886	82	2	4.55	6092374228	3255007	62.20	1830	1915	1830	2345	1263	1804	1871.71	0.86	-63499	-65571	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	700	20.50	0.82	12	8.77	92.00	2288.00	2535	20231226	-25.60	1440	20240805	30.97	2400	-21.42	20241031	1440	30.97	20240805	2535	-25.60	20231226	1440	30.97	20240805	2.98	N	033130	500	185 억	157221	N	N	N	N
121	20241210	090410	57	100.00	KOSDAQ		N	N	N	N	N	1891	87	2	4.82	1914704210	1028656	19.66	1830	1895	1830	2345	1263	1804	1861.42	0.99	-40672	-38263	1968	1886	1763	1681	1558	1927	1722	186	541	500	1330	1	1	37115267	702	20.55	0.83	12	2.77	92.00	2288.00	2535	20231226	-25.40	1440	20240805	31.32	2400	-21.21	20241031	1440	31.32	20240805	2535	-25.40	20231226	1440	31.32	20240805	2.98	N	033130	500	185 억	180048	N	N	N	N
122	20241209	160406	57	100.00	KOSDAQ		N	N	N	N	N	1804	124	2	7.38	9050322110	5077613	714.69	1641	1845	1640	2180	1176	1680	1782.32	1.21	-210651	-210992	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	670	19.61	0.79	12	13.68	92.00	2288.00	2535	20231226	-28.84	1440	20240805	25.28	2400	-24.83	20241031	1440	25.28	20240805	2535	-28.84	20231226	1440	25.28	20240805	3.30	N	033130	500	185 억	220720	N	N	N	N
123	20241209	150409	57	100.00	KOSDAQ		N	N	N	N	N	1794	114	2	6.79	8210983506	4612016	649.16	1641	1845	1640	2180	1176	1680	1780.35	1.51	-156156	-154585	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	666	19.50	0.78	12	12.43	92.00	2288.00	2535	20231226	-29.23	1440	20240805	24.58	2400	-25.25	20241031	1440	24.58	20240805	2535	-29.23	20231226	1440	24.58	20240805	3.30	N	033130	500	185 억	275215	N	N	N	N
124	20241209	140408	57	100.00	KOSDAQ		N	N	N	N	N	1768	88	2	5.24	7185215599	4037341	568.27	1641	1845	1640	2180	1176	1680	1779.69	1.13	-226248	-226392	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	656	19.22	0.77	12	10.88	92.00	2288.00	2535	20231226	-30.26	1440	20240805	22.78	2400	-26.33	20241031	1440	22.78	20240805	2535	-30.26	20231226	1440	22.78	20240805	3.30	N	033130	500	185 억	205123	N	N	N	N
125	20241209	130409	57	100.00	KOSDAQ		N	N	N	N	N	1770	90	2	5.36	5790669739	3251351	457.64	1641	1845	1640	2180	1176	1680	1781.01	1.41	-174623	-175346	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	657	19.24	0.77	12	8.76	92.00	2288.00	2535	20231226	-30.18	1440	20240805	22.92	2400	-26.25	20241031	1440	22.92	20240805	2535	-30.18	20231226	1440	22.92	20240805	3.30	N	033130	500	185 억	256748	N	N	N	N
126	20241209	120407	57	100.00	KOSDAQ		N	N	N	N	N	1741	61	2	3.63	5262111088	2951071	415.37	1641	1845	1640	2180	1176	1680	1783.12	1.21	-211433	-212222	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	646	18.92	0.76	12	7.95	92.00	2288.00	2535	20231226	-31.32	1440	20240805	20.90	2400	-27.46	20241031	1440	20.90	20240805	2535	-31.32	20231226	1440	20.90	20240805	3.30	N	033130	500	185 억	219938	N	N	N	N
127	20241209	110408	57	100.00	KOSDAQ		N	N	N	N	N	1755	75	2	4.46	4819115037	2694692	379.29	1641	1845	1640	2180	1176	1680	1788.38	1.11	-228680	-229469	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	651	19.08	0.77	12	7.26	92.00	2288.00	2535	20231226	-30.77	1440	20240805	21.88	2400	-26.88	20241031	1440	21.88	20240805	2535	-30.77	20231226	1440	21.88	20240805	3.30	N	033130	500	185 억	202691	N	N	N	N
128	20241209	100407	57	100.00	KOSDAQ		N	N	N	N	N	1777	97	2	5.77	4182757611	2332347	328.29	1641	1845	1640	2180	1176	1680	1793.37	1.25	-203327	-203880	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	660	19.32	0.78	12	6.28	92.00	2288.00	2535	20231226	-29.90	1440	20240805	23.40	2400	-25.96	20241031	1440	23.40	20240805	2535	-29.90	20231226	1440	23.40	20240805	3.30	N	033130	500	185 억	228044	N	N	N	N
129	20241209	090406	57	100.00	KOSDAQ		N	N	N	N	N	1645	-35	5	-2.08	41802181	25276	3.56	1641	1671	1640	2180	1176	1680	1653.70	2.31	-11205	-11205	1764	1721	1663	1620	1562	1743	1642	186	500	500	1240	1	1	37115267	611	17.88	0.72	12	0.07	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2400	-31.46	20241031	1440	14.24	20240805	2535	-35.11	20231226	1440	14.24	20240805	3.30	N	033130	500	185 억	420166	N	N	N	N
130	20241206	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	66	2	4.09	1156393356	697958	134.82	1605	1706	1605	2095	1130	1614	1656.80	2.36	-11945	-9815	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	624	18.26	0.73	12	1.88	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	2400	-30.00	20241031	1440	16.67	20240805	2535	-33.73	20231226	1440	16.67	20240805	3.06	N	033130	500	185 억	430029	N	N	N	N
131	20241206	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	67	2	4.15	1091769624	659363	127.37	1605	1706	1605	2095	1130	1614	1655.79	2.31	-21150	-20362	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	624	18.27	0.73	12	1.78	92.00	2288.00	2535	20231226	-33.69	1440	20240805	16.74	2400	-29.96	20241031	1440	16.74	20240805	2535	-33.69	20231226	1440	16.74	20240805	3.06	N	033130	500	185 억	420824	N	N	N	N
132	20241206	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	42	2	2.60	957882943	579886	112.01	1605	1687	1605	2095	1130	1614	1651.85	2.25	-31911	-31363	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	615	18.00	0.72	12	1.56	92.00	2288.00	2535	20231226	-34.67	1440	20240805	15.00	2400	-31.00	20241031	1440	15.00	20240805	2535	-34.67	20231226	1440	15.00	20240805	3.06	N	033130	500	185 억	410063	N	N	N	N
133	20241206	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	55	2	3.41	895810479	542553	104.80	1605	1687	1605	2095	1130	1614	1651.10	2.30	-24233	-23675	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	619	18.14	0.73	12	1.46	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2400	-30.46	20241031	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	3.06	N	033130	500	185 억	417741	N	N	N	N
134	20241206	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	49	2	3.04	484209823	296371	57.25	1605	1668	1605	2095	1130	1614	1633.80	2.36	-12204	-12562	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	617	18.08	0.73	12	0.80	92.00	2288.00	2535	20231226	-34.40	1440	20240805	15.49	2400	-30.71	20241031	1440	15.49	20240805	2535	-34.40	20231226	1440	15.49	20240805	3.06	N	033130	500	185 억	429770	N	N	N	N
135	20241206	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	35	2	2.17	349596816	214566	41.45	1605	1658	1605	2095	1130	1614	1629.32	2.28	-27730	-28002	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	612	17.92	0.72	12	0.58	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2400	-31.29	20241031	1440	14.51	20240805	2535	-34.95	20231226	1440	14.51	20240805	3.06	N	033130	500	185 억	414244	N	N	N	N
136	20241206	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	30	2	1.86	144740596	89229	17.24	1605	1649	1605	2095	1130	1614	1622.13	2.43	-454	167	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	610	17.87	0.72	12	0.24	92.00	2288.00	2535	20231226	-35.15	1440	20240805	14.17	2400	-31.50	20241031	1440	14.17	20240805	2535	-35.15	20231226	1440	14.17	20240805	3.06	N	033130	500	185 억	441520	N	N	N	N
137	20241206	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	-3	5	-0.19	12599112	7816	1.51	1605	1628	1605	2095	1130	1614	1611.96	2.46	5741	5436	1672	1643	1624	1595	1576	1633	1585	186	481	500	1190	1	1	37115267	598	17.51	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2400	-32.88	20241031	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	3.06	N	033130	500	185 억	447715	N	N	N	N
138	20241205	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	-54	5	-3.24	837404502	516665	16.75	1640	1653	1605	2165	1168	1668	1620.79	2.43	60274	60453	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	599	17.54	0.71	12	1.39	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2400	-32.75	20241031	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	3.10	N	033130	500	185 억	441370	N	N	N	N
139	20241205	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	-54	5	-3.24	786215362	484898	15.72	1640	1653	1605	2165	1168	1668	1621.40	2.42	58680	56361	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	599	17.54	0.71	12	1.31	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2400	-32.75	20241031	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	3.10	N	033130	500	185 억	439776	N	N	N	N
140	20241205	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-37	5	-2.22	680937264	419793	13.61	1640	1653	1605	2165	1168	1668	1622.08	2.38	51372	51238	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	605	17.73	0.71	12	1.13	92.00	2288.00	2535	20231226	-35.66	1440	20240805	13.26	2400	-32.04	20241031	1440	13.26	20240805	2535	-35.66	20231226	1440	13.26	20240805	3.10	N	033130	500	185 억	432468	N	N	N	N
141	20241205	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-34	5	-2.04	656101991	404540	13.12	1640	1653	1605	2165	1168	1668	1621.85	2.38	51093	50959	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	606	17.76	0.71	12	1.09	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2400	-31.92	20241031	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	3.10	N	033130	500	185 억	432189	N	N	N	N
142	20241205	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-33	5	-1.98	638588950	393808	12.77	1640	1653	1605	2165	1168	1668	1621.57	2.38	51805	51671	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	607	17.77	0.71	12	1.06	92.00	2288.00	2535	20231226	-35.50	1440	20240805	13.54	2400	-31.88	20241031	1440	13.54	20240805	2535	-35.50	20231226	1440	13.54	20240805	3.10	N	033130	500	185 억	432901	N	N	N	N
143	20241205	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-16	5	-0.96	601351842	371093	12.03	1640	1653	1605	2165	1168	1668	1620.49	2.41	56956	54643	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	613	17.96	0.72	12	1.00	92.00	2288.00	2535	20231226	-34.83	1440	20240805	14.72	2400	-31.17	20241031	1440	14.72	20240805	2535	-34.83	20231226	1440	14.72	20240805	3.10	N	033130	500	185 억	438052	N	N	N	N
144	20241205	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-47	5	-2.82	407776227	252051	8.17	1640	1644	1605	2165	1168	1668	1617.83	2.14	7708	7574	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	602	17.62	0.71	12	0.68	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2400	-32.46	20241031	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	3.10	N	033130	500	185 억	388804	N	N	N	N
145	20241205	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-56	5	-3.36	159912396	98355	3.19	1640	1644	1610	2165	1168	1668	1625.87	2.13	6687	6795	1940	1804	1703	1567	1466	1872	1635	186	497	500	1230	1	1	37115267	598	17.52	0.70	12	0.26	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2400	-32.83	20241031	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	3.10	N	033130	500	185 억	387783	N	N	N	N
146	20241204	160354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	21	2	1.28	5195293935	2969041	2372.80	1602	1839	1602	2140	1153	1647	1750.08	2.10	-117598	-117297	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	619	18.13	0.73	12	8.00	92.00	2288.00	2535	20231226	-34.20	1440	20240805	15.83	2400	-30.50	20241031	1440	15.83	20240805	2535	-34.20	20231226	1440	15.83	20240805	3.10	N	033130	500	185 억	381096	N	N	N	N
147	20241204	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	146	2	8.86	3163437282	1793129	1433.04	1602	1839	1602	2140	1153	1647	1764.20	2.05	-125083	-121393	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	665	19.49	0.78	12	4.83	92.00	2288.00	2535	20231226	-29.27	1440	20240805	24.51	2400	-25.29	20241031	1440	24.51	20240805	2535	-29.27	20231226	1440	24.51	20240805	3.10	N	033130	500	185 억	373611	N	N	N	N
148	20241204	140353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-13	5	-0.79	442192601	269457	215.35	1602	1673	1602	2140	1153	1647	1641.05	2.81	12797	12359	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	606	17.76	0.71	12	0.73	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2400	-31.92	20241031	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	3.10	N	033130	500	185 억	511491	N	N	N	N
149	20241204	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-10	5	-0.61	400283870	243836	194.87	1602	1673	1602	2140	1153	1647	1641.61	2.81	12840	12329	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	608	17.79	0.72	12	0.66	92.00	2288.00	2535	20231226	-35.42	1440	20240805	13.68	2400	-31.79	20241031	1440	13.68	20240805	2535	-35.42	20231226	1440	13.68	20240805	3.10	N	033130	500	185 억	511534	N	N	N	N
150	20241204	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-21	5	-1.28	326727614	199243	159.23	1602	1673	1602	2140	1153	1647	1639.84	2.87	22451	23422	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	603	17.67	0.71	12	0.54	92.00	2288.00	2535	20231226	-35.86	1440	20240805	12.92	2400	-32.25	20241031	1440	12.92	20240805	2535	-35.86	20231226	1440	12.92	20240805	3.10	N	033130	500	185 억	521145	N	N	N	N
151	20241204	110346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-12	5	-0.73	225109152	137666	110.02	1602	1670	1602	2140	1153	1647	1635.18	2.85	19058	18933	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	607	17.77	0.71	12	0.37	92.00	2288.00	2535	20231226	-35.50	1440	20240805	13.54	2400	-31.88	20241031	1440	13.54	20240805	2535	-35.50	20231226	1440	13.54	20240805	3.10	N	033130	500	185 억	517752	N	N	N	N
152	20241204	100346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-2	5	-0.12	179674744	109795	87.75	1602	1670	1602	2140	1153	1647	1636.46	2.84	17416	17416	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	611	17.88	0.72	12	0.30	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2400	-31.46	20241031	1440	14.24	20240805	2535	-35.11	20231226	1440	14.24	20240805	3.10	N	033130	500	185 억	516110	N	N	N	N
153	20241204	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-38	5	-2.31	26987568	16781	13.41	1602	1632	1602	2140	1153	1647	1608.22	2.73	-1647	-1497	1683	1664	1635	1616	1587	1674	1626	186	493	500	1210	1	1	37115267	597	17.49	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.53	1440	20240805	11.74	2400	-32.96	20241031	1440	11.74	20240805	2535	-36.53	20231226	1440	11.74	20240805	3.10	N	033130	500	185 억	497047	N	N	N	N
154	20241203	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1647	38	2	2.36	200851796	122790	56.42	1608	1654	1606	2090	1127	1609	1635.73	2.74	20554	20548	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	611	17.90	0.72	12	0.33	92.00	2288.00	2535	20231226	-35.03	1440	20240805	14.38	2400	-31.38	20241031	1440	14.38	20240805	2535	-35.03	20231226	1440	14.38	20240805	3.11	N	033130	500	185 억	498694	N	N	N	N
155	20241203	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	26	2	1.62	189190464	115697	53.16	1608	1654	1606	2090	1127	1609	1635.22	2.75	21094	21074	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	607	17.77	0.71	12	0.31	92.00	2288.00	2535	20231226	-35.50	1440	20240805	13.54	2400	-31.88	20241031	1440	13.54	20240805	2535	-35.50	20231226	1440	13.54	20240805	3.11	N	033130	500	185 억	499234	N	N	N	N
156	20241203	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	26	2	1.62	168766826	103181	47.41	1608	1654	1606	2090	1127	1609	1635.64	2.73	19123	19117	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	607	17.77	0.71	12	0.28	92.00	2288.00	2535	20231226	-35.50	1440	20240805	13.54	2400	-31.88	20241031	1440	13.54	20240805	2535	-35.50	20231226	1440	13.54	20240805	3.11	N	033130	500	185 억	497263	N	N	N	N
157	20241203	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	27	2	1.68	163199366	99780	45.85	1608	1654	1606	2090	1127	1609	1635.59	2.72	16670	16664	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	607	17.78	0.72	12	0.27	92.00	2288.00	2535	20231226	-35.46	1440	20240805	13.61	2400	-31.83	20241031	1440	13.61	20240805	2535	-35.46	20231226	1440	13.61	20240805	3.11	N	033130	500	185 억	494810	N	N	N	N
158	20241203	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	33	2	2.05	161974841	99033	45.50	1608	1654	1606	2090	1127	1609	1635.56	2.72	16663	16657	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	609	17.85	0.72	12	0.27	92.00	2288.00	2535	20231226	-35.23	1440	20240805	14.03	2400	-31.58	20241031	1440	14.03	20240805	2535	-35.23	20231226	1440	14.03	20240805	3.11	N	033130	500	185 억	494803	N	N	N	N
159	20241203	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	30	2	1.86	126701042	77552	35.63	1608	1654	1606	2090	1127	1609	1633.76	2.71	14094	14325	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	608	17.82	0.72	12	0.21	92.00	2288.00	2535	20231226	-35.35	1440	20240805	13.82	2400	-31.71	20241031	1440	13.82	20240805	2535	-35.35	20231226	1440	13.82	20240805	3.11	N	033130	500	185 억	492234	N	N	N	N
160	20241203	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	25	2	1.55	90095895	55257	25.39	1608	1647	1606	2090	1127	1609	1630.49	2.69	10354	10354	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	606	17.76	0.71	12	0.15	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2400	-31.92	20241031	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	3.11	N	033130	500	185 억	488494	N	N	N	N
161	20241203	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	12	2	0.75	6094716	3782	1.74	1608	1621	1606	2090	1127	1609	1611.51	2.64	1861	1723	1717	1662	1631	1576	1545	1647	1561	186	481	500	1190	1	1	37115267	602	17.62	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2400	-32.46	20241031	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	3.11	N	033130	500	185 억	480001	N	N	N	N
162	20241202	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-59	5	-3.54	350726889	217012	96.69	1659	1686	1600	2165	1168	1668	1616.17	2.63	8803	8645	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	597	17.49	0.70	12	0.58	92.00	2288.00	2535	20231226	-36.53	1440	20240805	11.74	2400	-32.96	20241031	1440	11.74	20240805	2535	-36.53	20231226	1440	11.74	20240805	3.05	N	033130	500	185 억	478140	N	N	N	N
163	20241202	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	-61	5	-3.66	335771808	207705	92.54	1659	1686	1600	2165	1168	1668	1616.58	2.64	10032	9922	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	596	17.47	0.70	12	0.56	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2400	-33.04	20241031	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	3.05	N	033130	500	185 억	479369	N	N	N	N
164	20241202	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	-52	5	-3.12	301531538	186428	83.06	1659	1686	1600	2165	1168	1668	1617.42	2.60	2918	2808	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	600	17.57	0.71	12	0.50	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2400	-32.67	20241031	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	3.05	N	033130	500	185 억	472255	N	N	N	N
165	20241202	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-59	5	-3.54	287318642	177609	79.13	1659	1686	1600	2165	1168	1668	1617.70	2.60	3325	3403	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	597	17.49	0.70	12	0.48	92.00	2288.00	2535	20231226	-36.53	1440	20240805	11.74	2400	-32.96	20241031	1440	11.74	20240805	2535	-36.53	20231226	1440	11.74	20240805	3.05	N	033130	500	185 억	472662	N	N	N	N
166	20241202	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-47	5	-2.82	119643383	73292	32.66	1659	1686	1620	2165	1168	1668	1632.42	2.56	-3624	-3517	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	602	17.62	0.71	12	0.20	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2400	-32.46	20241031	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	3.05	N	033130	500	185 억	465713	N	N	N	N
167	20241202	110354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-42	5	-2.52	90101126	55073	24.54	1659	1686	1621	2165	1168	1668	1636.03	2.53	-8473	-8349	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	603	17.67	0.71	12	0.15	92.00	2288.00	2535	20231226	-35.86	1440	20240805	12.92	2400	-32.25	20241031	1440	12.92	20240805	2535	-35.86	20231226	1440	12.92	20240805	3.05	N	033130	500	185 억	460864	N	N	N	N
168	20241202	100351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-37	5	-2.22	50444073	30690	13.67	1659	1686	1631	2165	1168	1668	1643.66	2.55	-5174	-4993	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	605	17.73	0.71	12	0.08	92.00	2288.00	2535	20231226	-35.66	1440	20240805	13.26	2400	-32.04	20241031	1440	13.26	20240805	2535	-35.66	20231226	1440	13.26	20240805	3.05	N	033130	500	185 억	464163	N	N	N	N
169	20241202	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	16	2	0.96	3069199	1849	0.82	1659	1686	1659	2165	1168	1668	1659.92	2.58	292	292	1728	1697	1673	1642	1618	1686	1631	186	497	500	1230	1	1	37115267	625	18.30	0.74	12	0.00	92.00	2288.00	2535	20231226	-33.57	1440	20240805	16.94	2400	-29.83	20241031	1440	16.94	20240805	2535	-33.57	20231226	1440	16.94	20240805	3.05	N	033130	500	185 억	469629	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History