KissMeData/154030/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160929	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
3	20241231	150917	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
4	20241231	140928	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
5	20241231	130929	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
6	20241231	120928	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
7	20241231	110927	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
8	20241231	100921	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
9	20241231	090927	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16664669	8698	45.37	1900	1935	1880	2470	1333	1903	1915.85	0.47	-1031	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.08	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	54833	N	N	N	N
10	20241230	160923	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	16618119	8674	45.25	1900	1935	1880	2470	1333	1903	1915.85	0.48	0	-1031	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.07	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
11	20241230	150927	57	100.00	KOSDAQ		N	N	N	N	N	1928	25	2	1.31	16017087	8363	43.62	1900	1935	1880	2470	1333	1903	1915.23	0.48	0	-918	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	223	-36.38	1.02	09	0.07	-53.00	1898.00	3105	20240904	-37.91	1795	20241209	7.41	3105	-37.91	20240904	1795	7.41	20241209	3105	-37.91	20240904	1795	7.41	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
12	20241230	140926	57	100.00	KOSDAQ		N	N	N	N	N	1921	18	2	0.95	10650477	5568	29.04	1900	1935	1880	2470	1333	1903	1912.80	0.48	0	-972	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	223	-36.25	1.01	09	0.05	-53.00	1898.00	3105	20240904	-38.13	1795	20241209	7.02	3105	-38.13	20240904	1795	7.02	20241209	3105	-38.13	20240904	1795	7.02	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
13	20241230	130927	57	100.00	KOSDAQ		N	N	N	N	N	1920	17	2	0.89	8743260	4575	23.86	1900	1935	1880	2470	1333	1903	1911.10	0.48	0	-1081	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	223	-36.23	1.01	09	0.04	-53.00	1898.00	3105	20240904	-38.16	1795	20241209	6.96	3105	-38.16	20240904	1795	6.96	20241209	3105	-38.16	20240904	1795	6.96	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
14	20241230	120923	57	100.00	KOSDAQ		N	N	N	N	N	1917	14	2	0.74	8612748	4507	23.51	1900	1935	1880	2470	1333	1903	1910.97	0.48	0	-1066	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	222	-36.17	1.01	09	0.04	-53.00	1898.00	3105	20240904	-38.26	1795	20241209	6.80	3105	-38.26	20240904	1795	6.80	20241209	3105	-38.26	20240904	1795	6.80	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
15	20241230	110926	57	100.00	KOSDAQ		N	N	N	N	N	1912	9	2	0.47	6427323	3364	17.55	1900	1935	1880	2470	1333	1903	1910.62	0.48	0	-1061	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	222	-36.08	1.01	09	0.03	-53.00	1898.00	3105	20240904	-38.42	1795	20241209	6.52	3105	-38.42	20240904	1795	6.52	20241209	3105	-38.42	20240904	1795	6.52	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
16	20241230	100925	57	100.00	KOSDAQ		N	N	N	N	N	1935	32	2	1.68	6267597	3281	17.11	1900	1935	1880	2470	1333	1903	1910.27	0.48	0	-1044	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	224	-36.51	1.02	09	0.03	-53.00	1898.00	3105	20240904	-37.68	1795	20241209	7.80	3105	-37.68	20240904	1795	7.80	20241209	3105	-37.68	20240904	1795	7.80	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
17	20241230	090927	57	100.00	KOSDAQ		N	N	N	N	N	1903	0	3	0.00	3449594	1817	9.48	1900	1903	1880	2470	1333	1903	1898.51	0.48	0	-7	2031	1967	1935	1871	1839	1951	1855	58	567	500	1400	1	1	11591352	221	-35.91	1.00	09	0.02	-53.00	1898.00	3105	20240904	-38.71	1795	20241209	6.02	3105	-38.71	20240904	1795	6.02	20241209	3105	-38.71	20240904	1795	6.02	20241209	0.16	N	154030	500	57 억	55864	N	N	N	N
18	20241227	160922	57	100.00	KOSDAQ		N	N	N	N	N	1903	-62	5	-3.16	37298731	19171	150.95	1963	1999	1903	2550	1376	1965	1945.56	0.48	0	571	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	221	-35.91	1.00	09	0.17	-53.00	1898.00	3105	20240904	-38.71	1795	20241209	6.02	3105	-38.71	20240904	1795	6.02	20241209	3105	-38.71	20240904	1795	6.02	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
19	20241227	150921	57	100.00	KOSDAQ		N	N	N	N	N	1939	-26	5	-1.32	30551523	15634	123.10	1963	1999	1935	2550	1376	1965	1954.16	0.48	0	1220	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	225	-36.58	1.02	09	0.13	-53.00	1898.00	3105	20240904	-37.55	1795	20241209	8.02	3105	-37.55	20240904	1795	8.02	20241209	3105	-37.55	20240904	1795	8.02	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
20	20241227	140923	57	100.00	KOSDAQ		N	N	N	N	N	1949	-16	5	-0.81	23699801	12096	95.24	1963	1999	1938	2550	1376	1965	1959.30	0.48	0	813	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	226	-36.77	1.03	09	0.10	-53.00	1898.00	3105	20240904	-37.23	1795	20241209	8.58	3105	-37.23	20240904	1795	8.58	20241209	3105	-37.23	20240904	1795	8.58	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
21	20241227	130921	57	100.00	KOSDAQ		N	N	N	N	N	1964	-1	5	-0.05	17939464	9129	71.88	1963	1999	1943	2550	1376	1965	1965.11	0.48	0	-94	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	228	-37.06	1.03	09	0.08	-53.00	1898.00	3105	20240904	-36.75	1795	20241209	9.42	3105	-36.75	20240904	1795	9.42	20241209	3105	-36.75	20240904	1795	9.42	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
22	20241227	120923	57	100.00	KOSDAQ		N	N	N	N	N	1949	-16	5	-0.81	15750234	8004	63.02	1963	1999	1947	2550	1376	1965	1967.80	0.48	0	-299	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	226	-36.77	1.03	09	0.07	-53.00	1898.00	3105	20240904	-37.23	1795	20241209	8.58	3105	-37.23	20240904	1795	8.58	20241209	3105	-37.23	20240904	1795	8.58	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
23	20241227	110920	57	100.00	KOSDAQ		N	N	N	N	N	1952	-13	5	-0.66	11708648	5933	46.72	1963	1999	1950	2550	1376	1965	1973.51	0.48	0	-83	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	226	-36.83	1.03	09	0.05	-53.00	1898.00	3105	20240904	-37.13	1795	20241209	8.75	3105	-37.13	20240904	1795	8.75	20241209	3105	-37.13	20240904	1795	8.75	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
24	20241227	100919	57	100.00	KOSDAQ		N	N	N	N	N	1974	9	2	0.46	10734614	5435	42.80	1963	1999	1950	2550	1376	1965	1975.13	0.48	0	-114	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	229	-37.25	1.04	09	0.05	-53.00	1898.00	3105	20240904	-36.43	1795	20241209	9.97	3105	-36.43	20240904	1795	9.97	20241209	3105	-36.43	20240904	1795	9.97	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
25	20241227	090924	57	100.00	KOSDAQ		N	N	N	N	N	1965	0	3	0.00	2676554	1364	10.74	1963	1965	1956	2550	1376	1965	1962.24	0.48	0	-46	2008	1986	1973	1951	1938	1982	1947	58	585	500	1450	1	1	11591352	228	-37.08	1.04	09	0.01	-53.00	1898.00	3105	20240904	-36.71	1795	20241209	9.47	3105	-36.71	20240904	1795	9.47	20241209	3105	-36.71	20240904	1795	9.47	20241209	0.16	N	154030	500	57 억	55313	N	N	N	N
26	20241226	160915	57	100.00	KOSDAQ		N	N	N	N	N	1965	-19	5	-0.96	25150795	12700	177.10	1965	1995	1960	2575	1389	1984	1980.45	0.48	0	-96	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	228	-37.08	1.04	09	0.11	-53.00	1898.00	3105	20240904	-36.71	1795	20241209	9.47	3105	-36.71	20240904	1795	9.47	20241209	3105	-36.71	20240904	1795	9.47	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
27	20241226	150912	57	100.00	KOSDAQ		N	N	N	N	N	1980	-4	5	-0.20	19293922	9728	135.66	1965	1995	1960	2575	1389	1984	1983.34	0.48	0	-43	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	230	-37.36	1.04	09	0.08	-53.00	1898.00	3105	20240904	-36.23	1795	20241209	10.31	3105	-36.23	20240904	1795	10.31	20241209	3105	-36.23	20240904	1795	10.31	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
28	20241226	140913	57	100.00	KOSDAQ		N	N	N	N	N	1992	8	2	0.40	17462450	8804	122.77	1965	1995	1960	2575	1389	1984	1983.47	0.48	0	39	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	231	-37.58	1.05	09	0.08	-53.00	1898.00	3105	20240904	-35.85	1795	20241209	10.97	3105	-35.85	20240904	1795	10.97	20241209	3105	-35.85	20240904	1795	10.97	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
29	20241226	130914	57	100.00	KOSDAQ		N	N	N	N	N	1994	10	2	0.50	13142213	6629	92.44	1965	1995	1960	2575	1389	1984	1982.53	0.48	0	59	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	231	-37.62	1.05	09	0.06	-53.00	1898.00	3105	20240904	-35.78	1795	20241209	11.09	3105	-35.78	20240904	1795	11.09	20241209	3105	-35.78	20240904	1795	11.09	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
30	20241226	120912	57	100.00	KOSDAQ		N	N	N	N	N	1986	2	2	0.10	11926925	6017	83.91	1965	1995	1960	2575	1389	1984	1982.20	0.48	0	163	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	230	-37.47	1.05	09	0.05	-53.00	1898.00	3105	20240904	-36.04	1795	20241209	10.64	3105	-36.04	20240904	1795	10.64	20241209	3105	-36.04	20240904	1795	10.64	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
31	20241226	110912	57	100.00	KOSDAQ		N	N	N	N	N	1974	-10	5	-0.50	10177570	5131	71.55	1965	1995	1960	2575	1389	1984	1983.55	0.48	0	384	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	229	-37.25	1.04	09	0.04	-53.00	1898.00	3105	20240904	-36.43	1795	20241209	9.97	3105	-36.43	20240904	1795	9.97	20241209	3105	-36.43	20240904	1795	9.97	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
32	20241226	100913	57	100.00	KOSDAQ		N	N	N	N	N	1991	7	2	0.35	3346838	1702	23.73	1965	1995	1960	2575	1389	1984	1966.41	0.48	0	383	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	231	-37.57	1.05	09	0.01	-53.00	1898.00	3105	20240904	-35.88	1795	20241209	10.92	3105	-35.88	20240904	1795	10.92	20241209	3105	-35.88	20240904	1795	10.92	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
33	20241226	090914	57	100.00	KOSDAQ		N	N	N	N	N	1993	9	2	0.45	2843243	1447	20.18	1965	1993	1960	2575	1389	1984	1964.92	0.48	0	371	2012	1997	1984	1969	1956	2005	1977	58	591	500	1460	1	1	11591352	231	-37.60	1.05	09	0.01	-53.00	1898.00	3105	20240904	-35.81	1795	20241209	11.03	3105	-35.81	20240904	1795	11.03	20241209	3105	-35.81	20240904	1795	11.03	20241209	0.16	N	154030	500	57 억	55419	N	N	N	N
34	20241224	160912	57	100.00	KOSDAQ		N	N	N	N	N	1984	-4	5	-0.20	14172160	7171	69.32	1981	1999	1971	2580	1392	1988	1976.32	0.48	0	-263	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	230	-9.63	1.06	09	0.06	-206.00	1877.00	3105	20240904	-36.10	1795	20241209	10.53	3105	-36.10	20240904	1795	10.53	20241209	3105	-36.10	20240904	1795	10.53	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
35	20241224	150912	57	100.00	KOSDAQ		N	N	N	N	N	1985	-3	5	-0.15	13969692	7069	68.33	1981	1999	1971	2580	1392	1988	1976.19	0.48	0	-263	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	230	-9.64	1.06	09	0.06	-206.00	1877.00	3105	20240904	-36.07	1795	20241209	10.58	3105	-36.07	20240904	1795	10.58	20241209	3105	-36.07	20240904	1795	10.58	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
36	20241224	140910	57	100.00	KOSDAQ		N	N	N	N	N	1980	-8	5	-0.40	3753764	1894	18.31	1981	1999	1971	2580	1392	1988	1981.92	0.48	0	-215	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	230	-9.61	1.05	09	0.02	-206.00	1877.00	3105	20240904	-36.23	1795	20241209	10.31	3105	-36.23	20240904	1795	10.31	20241209	3105	-36.23	20240904	1795	10.31	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
37	20241224	130912	57	100.00	KOSDAQ		N	N	N	N	N	1977	-11	5	-0.55	2835035	1430	13.82	1981	1999	1971	2580	1392	1988	1982.54	0.48	0	-198	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	229	-9.60	1.05	09	0.01	-206.00	1877.00	3105	20240904	-36.33	1795	20241209	10.14	3105	-36.33	20240904	1795	10.14	20241209	3105	-36.33	20240904	1795	10.14	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
38	20241224	120911	57	100.00	KOSDAQ		N	N	N	N	N	1979	-9	5	-0.45	2615484	1319	12.75	1981	1999	1971	2580	1392	1988	1982.93	0.48	0	-187	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	229	-9.61	1.05	09	0.01	-206.00	1877.00	3105	20240904	-36.26	1795	20241209	10.25	3105	-36.26	20240904	1795	10.25	20241209	3105	-36.26	20240904	1795	10.25	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
39	20241224	110914	57	100.00	KOSDAQ		N	N	N	N	N	1984	-4	5	-0.20	1135583	572	5.53	1981	1999	1971	2580	1392	1988	1985.28	0.48	0	-121	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	230	-9.63	1.06	09	0.00	-206.00	1877.00	3105	20240904	-36.10	1795	20241209	10.53	3105	-36.10	20240904	1795	10.53	20241209	3105	-36.10	20240904	1795	10.53	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
40	20241224	100912	57	100.00	KOSDAQ		N	N	N	N	N	1994	6	2	0.30	986700	497	4.80	1981	1999	1971	2580	1392	1988	1985.31	0.48	0	-107	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	231	-9.68	1.06	09	0.00	-206.00	1877.00	3105	20240904	-35.78	1795	20241209	11.09	3105	-35.78	20240904	1795	11.09	20241209	3105	-35.78	20240904	1795	11.09	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
41	20241224	090916	57	100.00	KOSDAQ		N	N	N	N	N	1990	2	2	0.10	219894	111	1.07	1981	1990	1980	2580	1392	1988	1981.03	0.48	0	-8	2020	2004	1982	1966	1944	2012	1974	58	592	500	1470	1	1	11591352	231	-9.66	1.06	09	0.00	-206.00	1877.00	3105	20240904	-35.91	1795	20241209	10.86	3105	-35.91	20240904	1795	10.86	20241209	3105	-35.91	20240904	1795	10.86	20241209	0.16	N	154030	500	57 억	55682	N	N	N	N
42	20241223	160904	57	100.00	KOSDAQ		N	N	N	N	N	1988	-11	5	-0.55	20427979	10344	95.92	1980	1998	1960	2595	1400	1999	1974.86	0.48	0	279	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	230	-9.65	1.06	09	0.09	-206.00	1877.00	3105	20240904	-35.97	1795	20241209	10.75	3105	-35.97	20240904	1795	10.75	20241209	3105	-35.97	20240904	1795	10.75	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
43	20241223	150909	57	100.00	KOSDAQ		N	N	N	N	N	1986	-13	5	-0.65	19750155	10002	92.75	1980	1998	1960	2595	1400	1999	1974.62	0.48	0	247	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	230	-9.64	1.06	09	0.09	-206.00	1877.00	3105	20240904	-36.04	1795	20241209	10.64	3105	-36.04	20240904	1795	10.64	20241209	3105	-36.04	20240904	1795	10.64	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
44	20241223	140904	57	100.00	KOSDAQ		N	N	N	N	N	1987	-12	5	-0.60	19148103	9699	89.94	1980	1998	1960	2595	1400	1999	1974.23	0.48	0	31	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	230	-9.65	1.06	09	0.08	-206.00	1877.00	3105	20240904	-36.01	1795	20241209	10.70	3105	-36.01	20240904	1795	10.70	20241209	3105	-36.01	20240904	1795	10.70	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
45	20241223	130904	57	100.00	KOSDAQ		N	N	N	N	N	1998	-1	5	-0.05	17836044	9042	83.85	1980	1998	1960	2595	1400	1999	1972.58	0.48	0	67	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	232	-9.70	1.06	09	0.08	-206.00	1877.00	3105	20240904	-35.65	1795	20241209	11.31	3105	-35.65	20240904	1795	11.31	20241209	3105	-35.65	20240904	1795	11.31	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
46	20241223	120906	57	100.00	KOSDAQ		N	N	N	N	N	1980	-19	5	-0.95	15303021	7772	72.07	1980	1998	1960	2595	1400	1999	1968.99	0.48	0	523	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	230	-9.61	1.05	09	0.07	-206.00	1877.00	3105	20240904	-36.23	1795	20241209	10.31	3105	-36.23	20240904	1795	10.31	20241209	3105	-36.23	20240904	1795	10.31	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
47	20241223	110905	57	100.00	KOSDAQ		N	N	N	N	N	1963	-36	5	-1.80	11747358	5972	55.38	1980	1998	1960	2595	1400	1999	1967.07	0.48	0	318	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	228	-9.53	1.05	09	0.05	-206.00	1877.00	3105	20240904	-36.78	1795	20241209	9.36	3105	-36.78	20240904	1795	9.36	20241209	3105	-36.78	20240904	1795	9.36	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
48	20241223	100859	57	100.00	KOSDAQ		N	N	N	N	N	1966	-33	5	-1.65	9096707	4623	42.87	1980	1998	1960	2595	1400	1999	1967.71	0.48	0	279	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	228	-9.54	1.05	09	0.04	-206.00	1877.00	3105	20240904	-36.68	1795	20241209	9.53	3105	-36.68	20240904	1795	9.53	20241209	3105	-36.68	20240904	1795	9.53	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
49	20241223	090903	57	100.00	KOSDAQ		N	N	N	N	N	1998	-1	5	-0.05	2749871	1395	12.94	1980	1998	1960	2595	1400	1999	1971.23	0.48	0	285	2054	2026	1987	1959	1920	2040	1973	58	596	500	1470	1	1	11591352	232	-9.70	1.06	09	0.01	-206.00	1877.00	3105	20240904	-35.65	1795	20241209	11.31	3105	-35.65	20240904	1795	11.31	20241209	3105	-35.65	20240904	1795	11.31	20241209	0.16	N	154030	500	57 억	55403	N	N	N	N
50	20241220	160859	57	100.00	KOSDAQ		N	N	N	N	N	1999	-6	5	-0.30	21218187	10748	75.54	1991	2015	1948	2605	1405	2005	1974.00	0.48	0	-803	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	232	-9.70	1.06	09	0.09	-206.00	1877.00	3105	20240904	-35.62	1795	20241209	11.36	3105	-35.62	20240904	1795	11.36	20241209	3105	-35.62	20240904	1795	11.36	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
51	20241220	150903	57	100.00	KOSDAQ		N	N	N	N	N	1987	-18	5	-0.90	20559781	10418	73.22	1991	2015	1948	2605	1405	2005	1973.49	0.48	0	-695	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	230	-9.65	1.06	09	0.09	-206.00	1877.00	3105	20240904	-36.01	1795	20241209	10.70	3105	-36.01	20240904	1795	10.70	20241209	3105	-36.01	20240904	1795	10.70	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
52	20241220	140901	57	100.00	KOSDAQ		N	N	N	N	N	1960	-45	5	-2.24	19166694	9712	68.25	1991	2015	1948	2605	1405	2005	1973.51	0.48	0	-492	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	227	-9.51	1.04	09	0.08	-206.00	1877.00	3105	20240904	-36.88	1795	20241209	9.19	3105	-36.88	20240904	1795	9.19	20241209	3105	-36.88	20240904	1795	9.19	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
53	20241220	130900	57	100.00	KOSDAQ		N	N	N	N	N	1985	-20	5	-1.00	9830085	4963	34.88	1991	2015	1961	2605	1405	2005	1980.67	0.48	0	-432	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	230	-9.64	1.06	09	0.04	-206.00	1877.00	3105	20240904	-36.07	1795	20241209	10.58	3105	-36.07	20240904	1795	10.58	20241209	3105	-36.07	20240904	1795	10.58	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
54	20241220	120859	57	100.00	KOSDAQ		N	N	N	N	N	1985	-20	5	-1.00	7354420	3716	26.12	1991	2015	1961	2605	1405	2005	1979.12	0.48	0	-306	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	230	-9.64	1.06	09	0.03	-206.00	1877.00	3105	20240904	-36.07	1795	20241209	10.58	3105	-36.07	20240904	1795	10.58	20241209	3105	-36.07	20240904	1795	10.58	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
55	20241220	110859	57	100.00	KOSDAQ		N	N	N	N	N	1988	-17	5	-0.85	6710093	3392	23.84	1991	2015	1961	2605	1405	2005	1978.21	0.48	0	-243	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	230	-9.65	1.06	09	0.03	-206.00	1877.00	3105	20240904	-35.97	1795	20241209	10.75	3105	-35.97	20240904	1795	10.75	20241209	3105	-35.97	20240904	1795	10.75	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
56	20241220	100900	57	100.00	KOSDAQ		N	N	N	N	N	1979	-26	5	-1.30	6548603	3311	23.27	1991	2000	1961	2605	1405	2005	1977.83	0.48	0	-251	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	229	-9.61	1.05	09	0.03	-206.00	1877.00	3105	20240904	-36.26	1795	20241209	10.25	3105	-36.26	20240904	1795	10.25	20241209	3105	-36.26	20240904	1795	10.25	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
57	20241220	090901	57	100.00	KOSDAQ		N	N	N	N	N	1980	-25	5	-1.25	1404310	709	4.98	1991	2000	1961	2605	1405	2005	1980.69	0.48	0	-7	2072	2038	2011	1977	1950	2055	1994	58	600	500	1480	1	1	11591352	230	-9.61	1.05	09	0.01	-206.00	1877.00	3105	20240904	-36.23	1795	20241209	10.31	3105	-36.23	20240904	1795	10.31	20241209	3105	-36.23	20240904	1795	10.31	20241209	0.16	N	154030	500	57 억	56206	N	N	N	N
58	20241219	160857	57	100.00	KOSDAQ		N	N	N	N	N	2005	-30	5	-1.47	28665173	14229	79.42	1999	2045	1984	2645	1425	2035	2013.92	0.48	0	826	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	232	-9.73	1.07	09	0.12	-206.00	1877.00	3105	20240904	-35.43	1795	20241209	11.70	3105	-35.43	20240904	1795	11.70	20241209	3105	-35.43	20240904	1795	11.70	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
59	20241219	150856	57	100.00	KOSDAQ		N	N	N	N	N	2020	-15	5	-0.74	22522976	11147	62.21	1999	2045	1984	2645	1425	2035	2019.95	0.48	0	832	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	234	-9.81	1.08	09	0.10	-206.00	1877.00	3105	20240904	-34.94	1795	20241209	12.53	3105	-34.94	20240904	1795	12.53	20241209	3105	-34.94	20240904	1795	12.53	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
60	20241219	140858	57	100.00	KOSDAQ		N	N	N	N	N	2005	-30	5	-1.47	21069131	10421	58.16	1999	2045	1984	2645	1425	2035	2021.22	0.48	0	782	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	232	-9.73	1.07	09	0.09	-206.00	1877.00	3105	20240904	-35.43	1795	20241209	11.70	3105	-35.43	20240904	1795	11.70	20241209	3105	-35.43	20240904	1795	11.70	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
61	20241219	130856	57	100.00	KOSDAQ		N	N	N	N	N	1995	-40	5	-1.97	19027475	9405	52.49	1999	2045	1984	2645	1425	2035	2022.55	0.48	0	587	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	1	1	11591352	231	-9.68	1.06	09	0.08	-206.00	1877.00	3105	20240904	-35.75	1795	20241209	11.14	3105	-35.75	20240904	1795	11.14	20241209	3105	-35.75	20240904	1795	11.14	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
62	20241219	120859	57	100.00	KOSDAQ		N	N	N	N	N	2025	-10	5	-0.49	14001282	6896	38.49	1999	2045	1999	2645	1425	2035	2030.04	0.48	0	288	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	235	-9.83	1.08	09	0.06	-206.00	1877.00	3105	20240904	-34.78	1795	20241209	12.81	3105	-34.78	20240904	1795	12.81	20241209	3105	-34.78	20240904	1795	12.81	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
63	20241219	110856	57	100.00	KOSDAQ		N	N	N	N	N	2035	0	3	0.00	13346907	6574	36.69	1999	2045	1999	2645	1425	2035	2029.92	0.48	0	125	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	236	-9.88	1.08	09	0.06	-206.00	1877.00	3105	20240904	-34.46	1795	20241209	13.37	3105	-34.46	20240904	1795	13.37	20241209	3105	-34.46	20240904	1795	13.37	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
64	20241219	100848	57	100.00	KOSDAQ		N	N	N	N	N	2030	-5	5	-0.25	8963817	4417	24.65	1999	2045	1999	2645	1425	2035	2028.78	0.48	0	-22	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	235	-9.85	1.08	09	0.04	-206.00	1877.00	3105	20240904	-34.62	1795	20241209	13.09	3105	-34.62	20240904	1795	13.09	20241209	3105	-34.62	20240904	1795	13.09	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
65	20241219	090858	57	100.00	KOSDAQ		N	N	N	N	N	2040	5	2	0.25	3690907	1831	10.22	1999	2040	1999	2645	1425	2035	2009.80	0.48	0	-28	2091	2062	2036	2007	1981	2062	2007	58	610	500	1500	5	1	11591352	236	-9.90	1.09	09	0.02	-206.00	1877.00	3105	20240904	-34.30	1795	20241209	13.65	3105	-34.30	20240904	1795	13.65	20241209	3105	-34.30	20240904	1795	13.65	20241209	0.16	N	154030	500	57 억	55352	N	N	N	N
66	20241218	160852	57	100.00	KOSDAQ		N	N	N	N	N	2035	-50	5	-2.40	36519890	17909	125.98	2035	2065	2010	2710	1460	2085	2039.19	0.47	0	699	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	236	-9.88	1.08	09	0.15	-206.00	1877.00	3105	20240904	-34.46	1795	20241209	13.37	3105	-34.46	20240904	1795	13.37	20241209	3105	-34.46	20240904	1795	13.37	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
67	20241218	150857	57	100.00	KOSDAQ		N	N	N	N	N	2050	-35	5	-1.68	32636790	16007	112.60	2035	2065	2010	2710	1460	2085	2038.91	0.47	0	571	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	238	-9.95	1.09	09	0.14	-206.00	1877.00	3105	20240904	-33.98	1795	20241209	14.21	3105	-33.98	20240904	1795	14.21	20241209	3105	-33.98	20240904	1795	14.21	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
68	20241218	140855	57	100.00	KOSDAQ		N	N	N	N	N	2045	-40	5	-1.92	26624515	13082	92.02	2035	2055	2010	2710	1460	2085	2035.20	0.47	0	419	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	237	-9.93	1.09	09	0.11	-206.00	1877.00	3105	20240904	-34.14	1795	20241209	13.93	3105	-34.14	20240904	1795	13.93	20241209	3105	-34.14	20240904	1795	13.93	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
69	20241218	130857	57	100.00	KOSDAQ		N	N	N	N	N	2025	-60	5	-2.88	20134320	9895	69.60	2035	2055	2010	2710	1460	2085	2034.80	0.47	0	613	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	235	-9.83	1.08	09	0.09	-206.00	1877.00	3105	20240904	-34.78	1795	20241209	12.81	3105	-34.78	20240904	1795	12.81	20241209	3105	-34.78	20240904	1795	12.81	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
70	20241218	120848	57	100.00	KOSDAQ		N	N	N	N	N	2030	-55	5	-2.64	16443405	8075	56.80	2035	2055	2010	2710	1460	2085	2036.33	0.47	0	565	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	235	-9.85	1.08	09	0.07	-206.00	1877.00	3105	20240904	-34.62	1795	20241209	13.09	3105	-34.62	20240904	1795	13.09	20241209	3105	-34.62	20240904	1795	13.09	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
71	20241218	110855	57	100.00	KOSDAQ		N	N	N	N	N	2030	-55	5	-2.64	12345975	6060	42.63	2035	2055	2010	2710	1460	2085	2037.29	0.47	0	389	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	235	-9.85	1.08	09	0.05	-206.00	1877.00	3105	20240904	-34.62	1795	20241209	13.09	3105	-34.62	20240904	1795	13.09	20241209	3105	-34.62	20240904	1795	13.09	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
72	20241218	100855	57	100.00	KOSDAQ		N	N	N	N	N	2050	-35	5	-1.68	9995150	4904	34.50	2035	2055	2010	2710	1460	2085	2038.16	0.47	0	304	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	238	-9.95	1.09	09	0.04	-206.00	1877.00	3105	20240904	-33.98	1795	20241209	14.21	3105	-33.98	20240904	1795	14.21	20241209	3105	-33.98	20240904	1795	14.21	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
73	20241218	090858	57	100.00	KOSDAQ		N	N	N	N	N	2035	-50	5	-2.40	3565720	1759	12.37	2035	2040	2010	2710	1460	2085	2027.13	0.47	0	431	2155	2120	2070	2035	1985	2137	2052	58	625	500	1540	5	1	11591352	236	-9.88	1.08	09	0.02	-206.00	1877.00	3105	20240904	-34.46	1795	20241209	13.37	3105	-34.46	20240904	1795	13.37	20241209	3105	-34.46	20240904	1795	13.37	20241209	0.16	N	154030	500	57 억	54653	N	N	N	N
74	20241217	160851	57	100.00	KOSDAQ		N	N	N	N	N	2085	-5	5	-0.24	29109695	14113	59.27	2025	2105	2020	2715	1465	2090	2062.29	0.49	0	-2210	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	242	-10.12	1.11	09	0.12	-206.00	1877.00	3105	20240904	-32.85	1795	20241209	16.16	3105	-32.85	20240904	1795	16.16	20241209	3105	-32.85	20240904	1795	16.16	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
75	20241217	150855	57	100.00	KOSDAQ		N	N	N	N	N	2085	-5	5	-0.24	17634565	8511	35.74	2025	2105	2025	2715	1465	2090	2071.97	0.49	0	-2329	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	242	-10.12	1.11	09	0.07	-206.00	1877.00	3105	20240904	-32.85	1795	20241209	16.16	3105	-32.85	20240904	1795	16.16	20241209	3105	-32.85	20240904	1795	16.16	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
76	20241217	140846	57	100.00	KOSDAQ		N	N	N	N	N	2060	-30	5	-1.44	16465200	7949	33.38	2025	2105	2025	2715	1465	2090	2071.35	0.49	0	-2215	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	239	-10.00	1.10	09	0.07	-206.00	1877.00	3105	20240904	-33.66	1795	20241209	14.76	3105	-33.66	20240904	1795	14.76	20241209	3105	-33.66	20240904	1795	14.76	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
77	20241217	130842	57	100.00	KOSDAQ		N	N	N	N	N	2055	-35	5	-1.67	15757270	7609	31.96	2025	2105	2025	2715	1465	2090	2070.87	0.49	0	-2251	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	238	-9.98	1.09	09	0.07	-206.00	1877.00	3105	20240904	-33.82	1795	20241209	14.48	3105	-33.82	20240904	1795	14.48	20241209	3105	-33.82	20240904	1795	14.48	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
78	20241217	120829	57	100.00	KOSDAQ		N	N	N	N	N	2055	-35	5	-1.67	13146750	6338	26.62	2025	2105	2025	2715	1465	2090	2074.27	0.49	0	-2529	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	238	-9.98	1.09	09	0.05	-206.00	1877.00	3105	20240904	-33.82	1795	20241209	14.48	3105	-33.82	20240904	1795	14.48	20241209	3105	-33.82	20240904	1795	14.48	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
79	20241217	110833	57	100.00	KOSDAQ		N	N	N	N	N	2075	-15	5	-0.72	10447340	5029	21.12	2025	2105	2025	2715	1465	2090	2077.42	0.49	0	-2614	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	241	-10.07	1.11	09	0.04	-206.00	1877.00	3105	20240904	-33.17	1795	20241209	15.60	3105	-33.17	20240904	1795	15.60	20241209	3105	-33.17	20240904	1795	15.60	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
80	20241217	100844	57	100.00	KOSDAQ		N	N	N	N	N	2075	-15	5	-0.72	8716850	4197	17.63	2025	2105	2025	2715	1465	2090	2076.92	0.49	0	-2625	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	241	-10.07	1.11	09	0.04	-206.00	1877.00	3105	20240904	-33.17	1795	20241209	15.60	3105	-33.17	20240904	1795	15.60	20241209	3105	-33.17	20240904	1795	15.60	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
81	20241217	090852	57	100.00	KOSDAQ		N	N	N	N	N	2105	15	2	0.72	3182515	1556	6.53	2025	2105	2025	2715	1465	2090	2045.32	0.49	0	-372	2146	2117	2071	2042	1996	2132	2057	58	625	500	1540	5	1	11591352	244	-10.22	1.12	09	0.01	-206.00	1877.00	3105	20240904	-32.21	1795	20241209	17.27	3105	-32.21	20240904	1795	17.27	20241209	3105	-32.21	20240904	1795	17.27	20241209	0.16	N	154030	500	57 억	56863	N	N	N	N
82	20241216	160843	57	100.00	KOSDAQ		N	N	N	N	N	2090	45	2	2.20	49437310	23811	159.51	2025	2100	2025	2655	1435	2045	2076.24	0.49	0	245	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	242	-10.15	1.11	09	0.21	-206.00	1877.00	3105	20240904	-32.69	1795	20241209	16.43	3105	-32.69	20240904	1795	16.43	20241209	3105	-32.69	20240904	1795	16.43	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
83	20241216	150853	57	100.00	KOSDAQ		N	N	N	N	N	2065	20	2	0.98	47195545	22731	152.27	2025	2100	2025	2655	1435	2045	2076.26	0.49	0	384	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	239	-10.02	1.10	09	0.20	-206.00	1877.00	3105	20240904	-33.49	1795	20241209	15.04	3105	-33.49	20240904	1795	15.04	20241209	3105	-33.49	20240904	1795	15.04	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
84	20241216	140851	57	100.00	KOSDAQ		N	N	N	N	N	2060	15	2	0.73	45311995	21818	146.15	2025	2100	2025	2655	1435	2045	2076.82	0.49	0	422	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	239	-10.00	1.10	09	0.19	-206.00	1877.00	3105	20240904	-33.66	1795	20241209	14.76	3105	-33.66	20240904	1795	14.76	20241209	3105	-33.66	20240904	1795	14.76	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
85	20241216	130853	57	100.00	KOSDAQ		N	N	N	N	N	2070	25	2	1.22	34184215	16454	110.22	2025	2100	2025	2655	1435	2045	2077.56	0.49	0	69	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	240	-10.05	1.10	09	0.14	-206.00	1877.00	3105	20240904	-33.33	1795	20241209	15.32	3105	-33.33	20240904	1795	15.32	20241209	3105	-33.33	20240904	1795	15.32	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
86	20241216	120852	57	100.00	KOSDAQ		N	N	N	N	N	2060	15	2	0.73	32158935	15476	103.67	2025	2100	2025	2655	1435	2045	2077.99	0.49	0	40	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	239	-10.00	1.10	09	0.13	-206.00	1877.00	3105	20240904	-33.66	1795	20241209	14.76	3105	-33.66	20240904	1795	14.76	20241209	3105	-33.66	20240904	1795	14.76	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
87	20241216	110851	57	100.00	KOSDAQ		N	N	N	N	N	2065	20	2	0.98	28337705	13626	91.28	2025	2100	2025	2655	1435	2045	2079.68	0.49	0	-576	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	239	-10.02	1.10	09	0.12	-206.00	1877.00	3105	20240904	-33.49	1795	20241209	15.04	3105	-33.49	20240904	1795	15.04	20241209	3105	-33.49	20240904	1795	15.04	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
88	20241216	100852	57	100.00	KOSDAQ		N	N	N	N	N	2080	35	2	1.71	18841510	9051	60.63	2025	2100	2025	2655	1435	2045	2081.70	0.49	0	-643	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	241	-10.10	1.11	09	0.08	-206.00	1877.00	3105	20240904	-33.01	1795	20241209	15.88	3105	-33.01	20240904	1795	15.88	20241209	3105	-33.01	20240904	1795	15.88	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
89	20241216	090852	57	100.00	KOSDAQ		N	N	N	N	N	2025	-20	5	-0.98	1508885	745	4.99	2025	2045	2025	2655	1435	2045	2025.35	0.49	0	201	2113	2078	2010	1975	1907	2096	1993	58	610	500	1510	5	1	11591352	235	-9.83	1.08	09	0.01	-206.00	1877.00	3105	20240904	-34.78	1795	20241209	12.81	3105	-34.78	20240904	1795	12.81	20241209	3105	-34.78	20240904	1795	12.81	20241209	0.16	N	154030	500	57 억	56630	N	N	N	N
90	20241213	160845	57	100.00	KOSDAQ		N	N	N	N	N	2045	53	2	2.66	28373622	14105	73.78	1942	2045	1942	2585	1395	1992	2011.59	0.48	0	1011	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	5	1	11591352	237	-9.93	1.09	09	0.12	-206.00	1877.00	3105	20240904	-34.14	1795	20241209	13.93	3105	-34.14	20240904	1795	13.93	20241209	3105	-34.14	20240904	1795	13.93	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
91	20241213	150850	57	100.00	KOSDAQ		N	N	N	N	N	2035	43	2	2.16	25886707	12886	67.40	1942	2040	1942	2585	1395	1992	2008.90	0.48	0	1024	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	5	1	11591352	236	-9.88	1.08	09	0.11	-206.00	1877.00	3105	20240904	-34.46	1795	20241209	13.37	3105	-34.46	20240904	1795	13.37	20241209	3105	-34.46	20240904	1795	13.37	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
92	20241213	140850	57	100.00	KOSDAQ		N	N	N	N	N	1999	7	2	0.35	13477726	6754	35.33	1942	2010	1942	2585	1395	1992	1995.52	0.48	0	1461	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	232	-9.70	1.06	09	0.06	-206.00	1877.00	3105	20240904	-35.62	1795	20241209	11.36	3105	-35.62	20240904	1795	11.36	20241209	3105	-35.62	20240904	1795	11.36	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
93	20241213	130850	57	100.00	KOSDAQ		N	N	N	N	N	1995	3	2	0.15	12949052	6489	33.94	1942	2010	1942	2585	1395	1992	1995.54	0.48	0	1335	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	231	-9.68	1.06	09	0.06	-206.00	1877.00	3105	20240904	-35.75	1795	20241209	11.14	3105	-35.75	20240904	1795	11.14	20241209	3105	-35.75	20240904	1795	11.14	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
94	20241213	120851	57	100.00	KOSDAQ		N	N	N	N	N	1989	-3	5	-0.15	7554626	3793	19.84	1942	2005	1942	2585	1395	1992	1991.73	0.48	0	-119	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	231	-9.66	1.06	09	0.03	-206.00	1877.00	3105	20240904	-35.94	1795	20241209	10.81	3105	-35.94	20240904	1795	10.81	20241209	3105	-35.94	20240904	1795	10.81	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
95	20241213	110848	57	100.00	KOSDAQ		N	N	N	N	N	1998	6	2	0.30	5833066	2930	15.33	1942	2005	1942	2585	1395	1992	1990.81	0.48	0	-467	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	232	-9.70	1.06	09	0.03	-206.00	1877.00	3105	20240904	-35.65	1795	20241209	11.31	3105	-35.65	20240904	1795	11.31	20241209	3105	-35.65	20240904	1795	11.31	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
96	20241213	100840	57	100.00	KOSDAQ		N	N	N	N	N	1999	7	2	0.35	4471752	2249	11.76	1942	1999	1942	2585	1395	1992	1988.33	0.48	0	-713	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	232	-9.70	1.06	09	0.02	-206.00	1877.00	3105	20240904	-35.62	1795	20241209	11.36	3105	-35.62	20240904	1795	11.36	20241209	3105	-35.62	20240904	1795	11.36	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
97	20241213	090850	57	100.00	KOSDAQ		N	N	N	N	N	1990	-2	5	-0.10	676940	346	1.81	1942	1992	1942	2585	1395	1992	1956.47	0.48	0	-101	2036	2013	1975	1952	1914	2025	1964	58	593	500	1470	1	1	11591352	231	-9.66	1.06	09	0.00	-206.00	1877.00	3105	20240904	-35.91	1795	20241209	10.86	3105	-35.91	20240904	1795	10.86	20241209	3105	-35.91	20240904	1795	10.86	20241209	0.17	N	154030	500	57 억	55760	N	N	N	N
98	20241212	160850	57	100.00	KOSDAQ		N	N	N	N	N	1992	55	2	2.84	37707534	19118	148.45	1937	1998	1937	2515	1356	1937	1972.36	0.46	0	1906	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	231	-9.67	1.06	09	0.16	-206.00	1877.00	3105	20240904	-35.85	1795	20241209	10.97	3105	-35.85	20240904	1795	10.97	20241209	3105	-35.85	20240904	1795	10.97	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
99	20241212	150844	57	100.00	KOSDAQ		N	N	N	N	N	1980	43	2	2.22	37229466	18878	146.59	1937	1998	1937	2515	1356	1937	1972.11	0.46	0	1986	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	230	-9.61	1.05	09	0.16	-206.00	1877.00	3105	20240904	-36.23	1795	20241209	10.31	3105	-36.23	20240904	1795	10.31	20241209	3105	-36.23	20240904	1795	10.31	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
100	20241212	140843	57	100.00	KOSDAQ		N	N	N	N	N	1977	40	2	2.07	36609483	18564	144.15	1937	1998	1937	2515	1356	1937	1972.07	0.46	0	1967	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	229	-9.60	1.05	09	0.16	-206.00	1877.00	3105	20240904	-36.33	1795	20241209	10.14	3105	-36.33	20240904	1795	10.14	20241209	3105	-36.33	20240904	1795	10.14	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
101	20241212	130831	57	100.00	KOSDAQ		N	N	N	N	N	1977	40	2	2.07	33429700	16957	131.67	1937	1998	1937	2515	1356	1937	1971.44	0.46	0	934	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	229	-9.60	1.05	09	0.15	-206.00	1877.00	3105	20240904	-36.33	1795	20241209	10.14	3105	-36.33	20240904	1795	10.14	20241209	3105	-36.33	20240904	1795	10.14	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
102	20241212	120827	57	100.00	KOSDAQ		N	N	N	N	N	1970	33	2	1.70	23520051	11927	92.62	1937	1998	1937	2515	1356	1937	1972.00	0.46	0	943	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	228	-9.56	1.05	09	0.10	-206.00	1877.00	3105	20240904	-36.55	1795	20241209	9.75	3105	-36.55	20240904	1795	9.75	20241209	3105	-36.55	20240904	1795	9.75	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
103	20241212	110839	57	100.00	KOSDAQ		N	N	N	N	N	1986	49	2	2.53	20931208	10617	82.44	1937	1998	1937	2515	1356	1937	1971.48	0.46	0	895	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	230	-9.64	1.06	09	0.09	-206.00	1877.00	3105	20240904	-36.04	1795	20241209	10.64	3105	-36.04	20240904	1795	10.64	20241209	3105	-36.04	20240904	1795	10.64	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
104	20241212	100837	57	100.00	KOSDAQ		N	N	N	N	N	1970	33	2	1.70	10384659	5269	40.91	1937	1998	1937	2515	1356	1937	1970.90	0.46	0	834	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	228	-9.56	1.05	09	0.05	-206.00	1877.00	3105	20240904	-36.55	1795	20241209	9.75	3105	-36.55	20240904	1795	9.75	20241209	3105	-36.55	20240904	1795	9.75	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
105	20241212	090844	57	100.00	KOSDAQ		N	N	N	N	N	1965	28	2	1.45	3197583	1625	12.62	1937	1998	1937	2515	1356	1937	1967.74	0.46	0	66	2021	1978	1902	1859	1783	2000	1881	58	578	500	1430	1	1	11591352	228	-9.54	1.05	09	0.01	-206.00	1877.00	3105	20240904	-36.71	1795	20241209	9.47	3105	-36.71	20240904	1795	9.47	20241209	3105	-36.71	20240904	1795	9.47	20241209	0.18	N	154030	500	57 억	53854	N	N	N	N
106	20241211	160837	57	100.00	KOSDAQ		N	N	N	N	N	1937	25	2	1.31	24797135	12878	125.37	1912	1945	1826	2485	1339	1912	1925.54	0.43	0	3952	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.40	1.03	09	0.11	-206.00	1877.00	3105	20240904	-37.62	1795	20241209	7.91	3105	-37.62	20240904	1795	7.91	20241209	3105	-37.62	20240904	1795	7.91	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
107	20241211	150810	57	100.00	KOSDAQ		N	N	N	N	N	1937	25	2	1.31	22786529	11840	115.26	1912	1945	1826	2485	1339	1912	1924.54	0.43	0	3983	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.40	1.03	09	0.10	-206.00	1877.00	3105	20240904	-37.62	1795	20241209	7.91	3105	-37.62	20240904	1795	7.91	20241209	3105	-37.62	20240904	1795	7.91	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
108	20241211	140843	57	100.00	KOSDAQ		N	N	N	N	N	1938	26	2	1.36	18137913	9435	91.85	1912	1945	1826	2485	1339	1912	1922.41	0.43	0	3832	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.41	1.03	09	0.08	-206.00	1877.00	3105	20240904	-37.58	1795	20241209	7.97	3105	-37.58	20240904	1795	7.97	20241209	3105	-37.58	20240904	1795	7.97	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
109	20241211	130846	57	100.00	KOSDAQ		N	N	N	N	N	1941	29	2	1.52	16999350	8848	86.14	1912	1945	1826	2485	1339	1912	1921.26	0.43	0	3734	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.42	1.03	09	0.08	-206.00	1877.00	3105	20240904	-37.49	1795	20241209	8.13	3105	-37.49	20240904	1795	8.13	20241209	3105	-37.49	20240904	1795	8.13	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
110	20241211	120847	57	100.00	KOSDAQ		N	N	N	N	N	1928	16	2	0.84	16610983	8647	84.18	1912	1945	1826	2485	1339	1912	1921.01	0.43	0	3714	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	223	-9.36	1.03	09	0.07	-206.00	1877.00	3105	20240904	-37.91	1795	20241209	7.41	3105	-37.91	20240904	1795	7.41	20241209	3105	-37.91	20240904	1795	7.41	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
111	20241211	110843	57	100.00	KOSDAQ		N	N	N	N	N	1945	33	2	1.73	16163035	8416	81.93	1912	1945	1826	2485	1339	1912	1920.51	0.43	0	3734	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.44	1.04	09	0.07	-206.00	1877.00	3105	20240904	-37.36	1795	20241209	8.36	3105	-37.36	20240904	1795	8.36	20241209	3105	-37.36	20240904	1795	8.36	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
112	20241211	100845	57	100.00	KOSDAQ		N	N	N	N	N	1937	25	2	1.31	7704646	4039	39.32	1912	1945	1826	2485	1339	1912	1907.56	0.43	0	1315	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	225	-9.40	1.03	09	0.03	-206.00	1877.00	3105	20240904	-37.62	1795	20241209	7.91	3105	-37.62	20240904	1795	7.91	20241209	3105	-37.62	20240904	1795	7.91	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
113	20241211	090848	57	100.00	KOSDAQ		N	N	N	N	N	1912	0	3	0.00	3309092	1750	17.04	1912	1924	1826	2485	1339	1912	1890.91	0.43	0	437	2004	1957	1876	1829	1748	1981	1853	58	573	500	1410	1	1	11591352	222	-9.28	1.02	09	0.02	-206.00	1877.00	3105	20240904	-38.42	1795	20241209	6.52	3105	-38.42	20240904	1795	6.52	20241209	3105	-38.42	20240904	1795	6.52	20241209	0.22	N	154030	500	57 억	49902	N	N	N	N
114	20241210	160838	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1912	28	2	1.49	19417116	10226	41.04	1795	1923	1795	2445	1319	1884	1898.80	0.40	0	3253	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	222	-9.28	1.02	09	0.09	-206.00	1877.00	3105	20240904	-38.42	1795	20241210	6.52	3105	-38.42	20240904	1795	6.52	20241210	3105	-38.42	20240904	1795	6.52	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
115	20241210	150839	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1905	21	2	1.11	15929682	8400	33.71	1795	1923	1795	2445	1319	1884	1896.39	0.40	0	3178	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	221	-9.25	1.01	09	0.07	-206.00	1877.00	3105	20240904	-38.65	1795	20241210	6.13	3105	-38.65	20240904	1795	6.13	20241210	3105	-38.65	20240904	1795	6.13	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
116	20241210	140838	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1915	31	2	1.65	13843457	7305	29.31	1795	1923	1795	2445	1319	1884	1895.07	0.40	0	3100	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	222	-9.30	1.02	09	0.06	-206.00	1877.00	3105	20240904	-38.33	1795	20241210	6.69	3105	-38.33	20240904	1795	6.69	20241210	3105	-38.33	20240904	1795	6.69	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
117	20241210	130839	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1910	26	2	1.38	12127370	6405	25.70	1795	1923	1795	2445	1319	1884	1893.42	0.40	0	3078	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	221	-9.27	1.02	09	0.06	-206.00	1877.00	3105	20240904	-38.49	1795	20241210	6.41	3105	-38.49	20240904	1795	6.41	20241210	3105	-38.49	20240904	1795	6.41	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
118	20241210	120838	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1905	21	2	1.11	11731290	6198	24.87	1795	1923	1795	2445	1319	1884	1892.75	0.40	0	3241	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	221	-9.25	1.01	09	0.05	-206.00	1877.00	3105	20240904	-38.65	1795	20241210	6.13	3105	-38.65	20240904	1795	6.13	20241210	3105	-38.65	20240904	1795	6.13	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
119	20241210	110838	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1902	18	2	0.96	7687910	4076	16.36	1795	1923	1795	2445	1319	1884	1886.14	0.40	0	2087	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	220	-9.23	1.01	09	0.04	-206.00	1877.00	3105	20240904	-38.74	1795	20241210	5.96	3105	-38.74	20240904	1795	5.96	20241210	3105	-38.74	20240904	1795	5.96	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
120	20241210	100838	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1923	39	2	2.07	5470600	2909	11.67	1795	1923	1795	2445	1319	1884	1880.58	0.40	0	1326	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	223	-9.33	1.02	09	0.03	-206.00	1877.00	3105	20240904	-38.07	1795	20241210	7.13	3105	-38.07	20240904	1795	7.13	20241210	3105	-38.07	20240904	1795	7.13	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
121	20241210	090843	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1895	11	2	0.58	2259044	1222	4.90	1795	1895	1795	2445	1319	1884	1848.64	0.40	0	656	2044	1963	1879	1798	1714	1922	1757	58	561	500	1390	1	1	11591352	220	-9.20	1.01	09	0.01	-206.00	1877.00	3105	20240904	-38.97	1795	20241210	5.57	3105	-38.97	20240904	1795	5.57	20241210	3105	-38.97	20240904	1795	5.57	20241210	0.22	N	154030	500	57 억	46649	N	N	N	N
122	20241209	160835	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1884	-82	5	-4.17	46942159	24920	45.81	1960	1960	1795	2555	1377	1966	1883.71	0.43	0	-3132	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	218	-9.15	1.00	09	0.21	-206.00	1877.00	3105	20240904	-39.32	1795	20241209	4.96	3105	-39.32	20240904	1795	4.96	20241209	3105	-39.32	20240904	1795	4.96	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
123	20241209	150836	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1901	-65	5	-3.31	39355592	20903	38.42	1960	1960	1795	2555	1377	1966	1882.77	0.43	0	-2178	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	220	-9.23	1.01	09	0.18	-206.00	1877.00	3105	20240904	-38.78	1795	20241209	5.91	3105	-38.78	20240904	1795	5.91	20241209	3105	-38.78	20240904	1795	5.91	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
124	20241209	140837	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1887	-79	5	-4.02	34592722	18374	33.78	1960	1960	1795	2555	1377	1966	1882.70	0.43	0	-2350	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	219	-9.16	1.01	09	0.16	-206.00	1877.00	3105	20240904	-39.23	1795	20241209	5.13	3105	-39.23	20240904	1795	5.13	20241209	3105	-39.23	20240904	1795	5.13	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
125	20241209	130839	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1900	-66	5	-3.36	32060670	17026	31.30	1960	1960	1795	2555	1377	1966	1883.04	0.43	0	-2436	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	220	-9.22	1.01	09	0.15	-206.00	1877.00	3105	20240904	-38.81	1795	20241209	5.85	3105	-38.81	20240904	1795	5.85	20241209	3105	-38.81	20240904	1795	5.85	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
126	20241209	120835	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1900	-66	5	-3.36	29922560	15894	29.22	1960	1960	1795	2555	1377	1966	1882.63	0.43	0	-2400	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	220	-9.22	1.01	09	0.14	-206.00	1877.00	3105	20240904	-38.81	1795	20241209	5.85	3105	-38.81	20240904	1795	5.85	20241209	3105	-38.81	20240904	1795	5.85	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
127	20241209	110837	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1898	-68	5	-3.46	29005899	15412	28.33	1960	1960	1795	2555	1377	1966	1882.03	0.43	0	-2441	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	220	-9.21	1.01	09	0.13	-206.00	1877.00	3105	20240904	-38.87	1795	20241209	5.74	3105	-38.87	20240904	1795	5.74	20241209	3105	-38.87	20240904	1795	5.74	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
128	20241209	100835	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1872	-94	5	-4.78	25253353	13417	24.66	1960	1960	1795	2555	1377	1966	1882.19	0.43	0	-2547	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	217	-9.09	1.00	09	0.12	-206.00	1877.00	3105	20240904	-39.71	1795	20241209	4.29	3105	-39.71	20240904	1795	4.29	20241209	3105	-39.71	20240904	1795	4.29	20241209	0.22	N	154030	500	57 억	49747	N	N	N	N
129	20241209	090830	57	100.00	KOSDAQ		N	N	N	N	N	1959	-7	5	-0.36	1126984	575	1.06	1960	1960	1959	2555	1377	1966	1959.97	0.43	0	0	2072	2019	1982	1929	1892	2000	1910	58	589	500	1450	1	1	11591352	227	-9.51	1.04	09	0.00	-206.00	1877.00	3105	20240904	-36.91	1945	20241206	0.72	3105	-36.91	20240904	1945	0.72	20241206	3105	-36.91	20240904	1945	0.72	20241206	0.22	N	154030	500	57 억	49747	N	N	N	N
130	20241206	160828	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1966	-54	5	-2.67	106822255	54400	477.07	2005	2035	1945	2625	1415	2020	1963.64	0.46	0	-3885	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	228	-9.54	1.05	09	0.47	-206.00	1877.00	3105	20240904	-36.68	1945	20241206	1.08	3105	-36.68	20240904	1945	1.08	20241206	3105	-36.68	20240904	1945	1.08	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
131	20241206	150833	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1970	-50	5	-2.48	105773941	53867	472.39	2005	2035	1945	2625	1415	2020	1963.61	0.46	0	-3559	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	228	-9.56	1.05	09	0.46	-206.00	1877.00	3105	20240904	-36.55	1945	20241206	1.29	3105	-36.55	20240904	1945	1.29	20241206	3105	-36.55	20240904	1945	1.29	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
132	20241206	140830	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1960	-60	5	-2.97	38306226	19495	170.96	2005	2035	1950	2625	1415	2020	1964.93	0.46	0	-768	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	227	-9.51	1.04	09	0.17	-206.00	1877.00	3105	20240904	-36.88	1950	20241206	0.51	3105	-36.88	20240904	1950	0.51	20241206	3105	-36.88	20240904	1950	0.51	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
133	20241206	130831	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1970	-50	5	-2.48	30049240	15273	133.94	2005	2035	1950	2625	1415	2020	1967.47	0.46	0	-740	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	228	-9.56	1.05	09	0.13	-206.00	1877.00	3105	20240904	-36.55	1950	20241206	1.03	3105	-36.55	20240904	1950	1.03	20241206	3105	-36.55	20240904	1950	1.03	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
134	20241206	120827	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1965	-55	5	-2.72	29844203	15169	133.03	2005	2035	1950	2625	1415	2020	1967.45	0.46	0	-711	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	228	-9.54	1.05	09	0.13	-206.00	1877.00	3105	20240904	-36.71	1950	20241206	0.77	3105	-36.71	20240904	1950	0.77	20241206	3105	-36.71	20240904	1950	0.77	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
135	20241206	110823	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1952	-68	5	-3.37	23503833	11942	104.73	2005	2035	1950	2625	1415	2020	1968.17	0.46	0	-904	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	226	-9.48	1.04	09	0.10	-206.00	1877.00	3105	20240904	-37.13	1950	20241206	0.10	3105	-37.13	20240904	1950	0.10	20241206	3105	-37.13	20240904	1950	0.10	20241206	0.22	N	154030	500	57 억	53621	N	N	N	N
136	20241206	100823	57	100.00	KOSDAQ		N	N	N	N	N	1992	-28	5	-1.39	10909202	5507	48.29	2005	2035	1967	2625	1415	2020	1980.97	0.46	0	-496	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	1	1	11591352	231	-9.67	1.06	09	0.05	-206.00	1877.00	3105	20240904	-35.85	1950	20241114	2.15	3105	-35.85	20240904	1950	2.15	20241114	3105	-35.85	20240904	1950	2.15	20241114	0.22	N	154030	500	57 억	53621	N	N	N	N
137	20241206	090830	57	100.00	KOSDAQ		N	N	N	N	N	2010	-10	5	-0.50	589950	291	2.55	2005	2035	2005	2625	1415	2020	2027.32	0.46	0	-14	2044	2031	2007	1994	1970	2038	2001	58	605	500	1490	5	1	11591352	233	-9.76	1.07	09	0.00	-206.00	1877.00	3105	20240904	-35.27	1950	20241114	3.08	3105	-35.27	20240904	1950	3.08	20241114	3105	-35.27	20240904	1950	3.08	20241114	0.22	N	154030	500	57 억	53621	N	N	N	N
138	20241205	160814	57	100.00	KOSDAQ		N	N	N	N	N	2020	28	2	1.41	22765762	11403	61.17	1992	2020	1983	2585	1395	1992	1996.47	0.43	0	3214	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	5	1	11591352	234	-9.81	1.08	09	0.10	-206.00	1877.00	3105	20240904	-34.94	1950	20241114	3.59	3105	-34.94	20240904	1950	3.59	20241114	3105	-34.94	20240904	1950	3.59	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
139	20241205	150819	57	100.00	KOSDAQ		N	N	N	N	N	2010	18	2	0.90	21493252	10772	57.79	1992	2015	1983	2585	1395	1992	1995.29	0.43	0	3230	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	5	1	11591352	233	-9.76	1.07	09	0.09	-206.00	1877.00	3105	20240904	-35.27	1950	20241114	3.08	3105	-35.27	20240904	1950	3.08	20241114	3105	-35.27	20240904	1950	3.08	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
140	20241205	140806	57	100.00	KOSDAQ		N	N	N	N	N	2000	8	2	0.40	17515077	8786	47.14	1992	2015	1983	2585	1395	1992	1993.52	0.43	0	3188	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	5	1	11591352	232	-9.71	1.07	09	0.08	-206.00	1877.00	3105	20240904	-35.59	1950	20241114	2.56	3105	-35.59	20240904	1950	2.56	20241114	3105	-35.59	20240904	1950	2.56	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
141	20241205	130816	57	100.00	KOSDAQ		N	N	N	N	N	1995	3	2	0.15	8901144	4475	24.01	1992	2015	1983	2585	1395	1992	1989.08	0.43	0	153	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	1	1	11591352	231	-9.68	1.06	09	0.04	-206.00	1877.00	3105	20240904	-35.75	1950	20241114	2.31	3105	-35.75	20240904	1950	2.31	20241114	3105	-35.75	20240904	1950	2.31	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
142	20241205	120816	57	100.00	KOSDAQ		N	N	N	N	N	1996	4	2	0.20	8694054	4371	23.45	1992	2015	1983	2585	1395	1992	1989.03	0.43	0	153	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	1	1	11591352	231	-9.69	1.06	09	0.04	-206.00	1877.00	3105	20240904	-35.72	1950	20241114	2.36	3105	-35.72	20240904	1950	2.36	20241114	3105	-35.72	20240904	1950	2.36	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
143	20241205	110815	57	100.00	KOSDAQ		N	N	N	N	N	1985	-7	5	-0.35	8484673	4266	22.89	1992	2015	1983	2585	1395	1992	1988.91	0.43	0	241	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	1	1	11591352	230	-9.64	1.06	09	0.04	-206.00	1877.00	3105	20240904	-36.07	1950	20241114	1.79	3105	-36.07	20240904	1950	1.79	20241114	3105	-36.07	20240904	1950	1.79	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
144	20241205	100811	57	100.00	KOSDAQ		N	N	N	N	N	1996	4	2	0.20	4633596	2328	12.49	1992	2015	1983	2585	1395	1992	1990.38	0.43	0	140	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	1	1	11591352	231	-9.69	1.06	09	0.02	-206.00	1877.00	3105	20240904	-35.72	1950	20241114	2.36	3105	-35.72	20240904	1950	2.36	20241114	3105	-35.72	20240904	1950	2.36	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
145	20241205	090818	57	100.00	KOSDAQ		N	N	N	N	N	2005	13	2	0.65	1200575	602	3.23	1992	2005	1992	2585	1395	1992	1994.31	0.43	0	-16	2060	2025	1995	1960	1930	2043	1978	58	593	500	1470	5	1	11591352	232	-9.73	1.07	09	0.01	-206.00	1877.00	3105	20240904	-35.43	1950	20241114	2.82	3105	-35.43	20240904	1950	2.82	20241114	3105	-35.43	20240904	1950	2.82	20241114	0.22	N	154030	500	57 억	50407	N	N	N	N
146	20241204	160801	57	100.00	KOSDAQ		N	N	N	N	N	1992	-13	5	-0.65	36643974	18380	132.67	1965	2030	1965	2605	1405	2005	1993.69	0.44	0	-576	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.67	1.06	09	0.16	-206.00	1877.00	3105	20240904	-35.85	1950	20241114	2.15	3105	-35.85	20240904	1950	2.15	20241114	3105	-35.85	20240904	1950	2.15	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
147	20241204	150802	57	100.00	KOSDAQ		N	N	N	N	N	1993	-12	5	-0.60	35940578	18027	130.12	1965	2030	1965	2605	1405	2005	1993.71	0.44	0	-358	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.67	1.06	09	0.16	-206.00	1877.00	3105	20240904	-35.81	1950	20241114	2.21	3105	-35.81	20240904	1950	2.21	20241114	3105	-35.81	20240904	1950	2.21	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
148	20241204	140802	57	100.00	KOSDAQ		N	N	N	N	N	1992	-13	5	-0.65	33856882	16978	122.55	1965	2030	1965	2605	1405	2005	1994.16	0.44	0	-431	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.67	1.06	09	0.15	-206.00	1877.00	3105	20240904	-35.85	1950	20241114	2.15	3105	-35.85	20240904	1950	2.15	20241114	3105	-35.85	20240904	1950	2.15	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
149	20241204	130759	57	100.00	KOSDAQ		N	N	N	N	N	1996	-9	5	-0.45	28609416	14337	103.49	1965	2030	1965	2605	1405	2005	1995.50	0.44	0	-446	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.69	1.06	09	0.12	-206.00	1877.00	3105	20240904	-35.72	1950	20241114	2.36	3105	-35.72	20240904	1950	2.36	20241114	3105	-35.72	20240904	1950	2.36	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
150	20241204	120755	57	100.00	KOSDAQ		N	N	N	N	N	1996	-9	5	-0.45	26084375	13072	94.36	1965	2030	1965	2605	1405	2005	1995.44	0.44	0	-582	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.69	1.06	09	0.11	-206.00	1877.00	3105	20240904	-35.72	1950	20241114	2.36	3105	-35.72	20240904	1950	2.36	20241114	3105	-35.72	20240904	1950	2.36	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
151	20241204	110745	57	100.00	KOSDAQ		N	N	N	N	N	1998	-7	5	-0.35	11103937	5572	40.22	1965	2030	1965	2605	1405	2005	1992.81	0.44	0	-639	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	232	-9.70	1.06	09	0.05	-206.00	1877.00	3105	20240904	-35.65	1950	20241114	2.46	3105	-35.65	20240904	1950	2.46	20241114	3105	-35.65	20240904	1950	2.46	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
152	20241204	100750	57	100.00	KOSDAQ		N	N	N	N	N	1996	-9	5	-0.45	8921271	4478	32.32	1965	2030	1965	2605	1405	2005	1992.24	0.44	0	-639	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	1	1	11591352	231	-9.69	1.06	09	0.04	-206.00	1877.00	3105	20240904	-35.72	1950	20241114	2.36	3105	-35.72	20240904	1950	2.36	20241114	3105	-35.72	20240904	1950	2.36	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
153	20241204	090804	57	100.00	KOSDAQ		N	N	N	N	N	2020	15	2	0.75	2403052	1217	8.78	1965	2020	1965	2605	1405	2005	1974.57	0.44	0	5	2075	2040	2020	1985	1965	2030	1975	58	600	500	1480	5	1	11591352	234	-9.81	1.08	09	0.01	-206.00	1877.00	3105	20240904	-34.94	1950	20241114	3.59	3105	-34.94	20240904	1950	3.59	20241114	3105	-34.94	20240904	1950	3.59	20241114	0.22	N	154030	500	57 억	50966	N	N	N	N
154	20241203	160833	57	100.00	KOSDAQ		N	N	N	N	N	2005	-50	5	-2.43	27853050	13854	108.09	2050	2055	2000	2670	1440	2055	2010.47	0.42	0	1471	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	232	-9.73	1.07	09	0.12	-206.00	1877.00	3105	20240904	-35.43	1950	20241114	2.82	3105	-35.43	20240904	1950	2.82	20241114	3105	-35.43	20240904	1950	2.82	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
155	20241203	150906	57	100.00	KOSDAQ		N	N	N	N	N	2005	-50	5	-2.43	21835715	10853	84.68	2050	2055	2000	2670	1440	2055	2011.95	0.42	0	2216	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	232	-9.73	1.07	09	0.09	-206.00	1877.00	3105	20240904	-35.43	1950	20241114	2.82	3105	-35.43	20240904	1950	2.82	20241114	3105	-35.43	20240904	1950	2.82	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
156	20241203	140852	57	100.00	KOSDAQ		N	N	N	N	N	2015	-40	5	-1.95	17195245	8546	66.68	2050	2055	2000	2670	1440	2055	2012.08	0.42	0	2245	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	234	-9.78	1.07	09	0.07	-206.00	1877.00	3105	20240904	-35.10	1950	20241114	3.33	3105	-35.10	20240904	1950	3.33	20241114	3105	-35.10	20240904	1950	3.33	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
157	20241203	130854	57	100.00	KOSDAQ		N	N	N	N	N	2015	-40	5	-1.95	15630325	7770	60.62	2050	2055	2000	2670	1440	2055	2011.62	0.42	0	2248	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	234	-9.78	1.07	09	0.07	-206.00	1877.00	3105	20240904	-35.10	1950	20241114	3.33	3105	-35.10	20240904	1950	3.33	20241114	3105	-35.10	20240904	1950	3.33	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
158	20241203	120904	57	100.00	KOSDAQ		N	N	N	N	N	2025	-30	5	-1.46	15122340	7518	58.66	2050	2055	2000	2670	1440	2055	2011.48	0.42	0	2217	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	235	-9.83	1.08	09	0.06	-206.00	1877.00	3105	20240904	-34.78	1950	20241114	3.85	3105	-34.78	20240904	1950	3.85	20241114	3105	-34.78	20240904	1950	3.85	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
159	20241203	110845	57	100.00	KOSDAQ		N	N	N	N	N	2020	-35	5	-1.70	14994740	7455	58.16	2050	2055	2000	2670	1440	2055	2011.37	0.42	0	2217	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	234	-9.81	1.08	09	0.06	-206.00	1877.00	3105	20240904	-34.94	1950	20241114	3.59	3105	-34.94	20240904	1950	3.59	20241114	3105	-34.94	20240904	1950	3.59	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
160	20241203	100831	57	100.00	KOSDAQ		N	N	N	N	N	2015	-40	5	-1.95	10334065	5142	40.12	2050	2055	2000	2670	1440	2055	2009.74	0.42	0	2417	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	234	-9.78	1.07	09	0.04	-206.00	1877.00	3105	20240904	-35.10	1950	20241114	3.33	3105	-35.10	20240904	1950	3.33	20241114	3105	-35.10	20240904	1950	3.33	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
161	20241203	090823	57	100.00	KOSDAQ		N	N	N	N	N	2000	-55	5	-2.68	7003565	3482	27.17	2050	2055	2000	2670	1440	2055	2011.36	0.42	0	2521	2142	2098	2046	2002	1950	2120	2024	58	615	500	1520	5	1	11591352	232	-9.71	1.07	09	0.03	-206.00	1877.00	3105	20240904	-35.59	1950	20241114	2.56	3105	-35.59	20240904	1950	2.56	20241114	3105	-35.59	20240904	1950	2.56	20241114	0.22	N	154030	500	57 억	49119	N	N	N	N
162	20241202	160812	57	100.00	KOSDAQ		N	N	N	N	N	2055	30	2	1.48	25797315	12768	53.53	2005	2090	1994	2630	1420	2025	2020.47	0.42	0	128	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	238	-9.98	1.09	09	0.11	-206.00	1877.00	3105	20240904	-33.82	1950	20241114	5.38	3105	-33.82	20240904	1950	5.38	20241114	3105	-33.82	20240904	1950	5.38	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
163	20241202	150915	57	100.00	KOSDAQ		N	N	N	N	N	2010	-15	5	-0.74	22688085	11247	47.15	2005	2090	1994	2630	1420	2025	2017.26	0.42	0	177	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	233	-9.76	1.07	09	0.10	-206.00	1877.00	3105	20240904	-35.27	1950	20241114	3.08	3105	-35.27	20240904	1950	3.08	20241114	3105	-35.27	20240904	1950	3.08	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
164	20241202	140831	57	100.00	KOSDAQ		N	N	N	N	N	2045	20	2	0.99	20479680	10154	42.57	2005	2090	1994	2630	1420	2025	2016.91	0.42	0	177	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	237	-9.93	1.09	09	0.09	-206.00	1877.00	3105	20240904	-34.14	1950	20241114	4.87	3105	-34.14	20240904	1950	4.87	20241114	3105	-34.14	20240904	1950	4.87	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
165	20241202	130824	57	100.00	KOSDAQ		N	N	N	N	N	2055	30	2	1.48	18267325	9066	38.01	2005	2090	1994	2630	1420	2025	2014.93	0.42	0	-15	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	238	-9.98	1.09	09	0.08	-206.00	1877.00	3105	20240904	-33.82	1950	20241114	5.38	3105	-33.82	20240904	1950	5.38	20241114	3105	-33.82	20240904	1950	5.38	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
166	20241202	120842	57	100.00	KOSDAQ		N	N	N	N	N	2015	-10	5	-0.49	14206660	7086	29.71	2005	2025	1994	2630	1420	2025	2004.89	0.42	0	859	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	234	-9.78	1.07	09	0.06	-206.00	1877.00	3105	20240904	-35.10	1950	20241114	3.33	3105	-35.10	20240904	1950	3.33	20241114	3105	-35.10	20240904	1950	3.33	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
167	20241202	110756	57	100.00	KOSDAQ		N	N	N	N	N	2010	-15	5	-0.74	11530775	5758	24.14	2005	2025	1994	2630	1420	2025	2002.57	0.42	0	866	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	233	-9.76	1.07	09	0.05	-206.00	1877.00	3105	20240904	-35.27	1950	20241114	3.08	3105	-35.27	20240904	1950	3.08	20241114	3105	-35.27	20240904	1950	3.08	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
168	20241202	100803	57	100.00	KOSDAQ		N	N	N	N	N	2020	-5	5	-0.25	4791465	2389	10.02	2005	2025	1999	2630	1420	2025	2005.64	0.42	0	227	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	234	-9.81	1.08	09	0.02	-206.00	1877.00	3105	20240904	-34.94	1950	20241114	3.59	3105	-34.94	20240904	1950	3.59	20241114	3105	-34.94	20240904	1950	3.59	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N
169	20241202	090801	57	100.00	KOSDAQ		N	N	N	N	N	2005	-20	5	-0.99	722290	360	1.51	2005	2015	2005	2630	1420	2025	2006.36	0.42	0	54	2191	2107	2066	1982	1941	2087	1962	58	605	500	1490	5	1	11591352	232	-9.73	1.07	09	0.00	-206.00	1877.00	3105	20240904	-35.43	1950	20241114	2.82	3105	-35.43	20240904	1950	2.82	20241114	3105	-35.43	20240904	1950	2.82	20241114	0.22	N	154030	500	57 억	48991	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History