KissMeData/049480/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
3	20241231	150539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
4	20241231	140537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
5	20241231	130538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
6	20241231	120538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
7	20241231	110537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
8	20241231	100531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
9	20241231	090539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	794806880	336437	6.01	2335	2400	2210	3060	1650	2355	2361.96	2.49	159208	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.07	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	783584	N	N	N	N
10	20241230	160535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	45	2	1.91	782952170	331472	5.92	2335	2400	2210	3060	1650	2355	2361.96	1.99	0	159924	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	754	14.46	0.93	12	1.05	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	2945	-18.51	20241212	2180	10.09	20240805	2945	-18.51	20241212	2180	10.09	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
11	20241230	150538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	20	2	0.85	709980115	300917	5.37	2335	2400	2210	3060	1650	2355	2359.39	1.99	0	138600	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	746	14.31	0.92	12	0.96	166.00	2588.00	2945	20241212	-19.35	2180	20240805	8.94	2945	-19.35	20241212	2180	8.94	20240805	2945	-19.35	20241212	2180	8.94	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
12	20241230	140537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	30	2	1.27	498686040	212285	3.79	2335	2400	2210	3060	1650	2355	2349.13	1.99	0	88546	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	749	14.37	0.92	12	0.68	166.00	2588.00	2945	20241212	-19.02	2180	20240805	9.40	2945	-19.02	20241212	2180	9.40	20240805	2945	-19.02	20241212	2180	9.40	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
13	20241230	130537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	30	2	1.27	426294970	181998	3.25	2335	2395	2210	3060	1650	2355	2342.31	1.99	0	78180	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	749	14.37	0.92	12	0.58	166.00	2588.00	2945	20241212	-19.02	2180	20240805	9.40	2945	-19.02	20241212	2180	9.40	20240805	2945	-19.02	20241212	2180	9.40	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
14	20241230	120535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2360	5	2	0.21	365945985	156566	2.80	2335	2385	2210	3060	1650	2355	2337.33	1.99	0	63800	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	742	14.22	0.91	12	0.50	166.00	2588.00	2945	20241212	-19.86	2180	20240805	8.26	2945	-19.86	20241212	2180	8.26	20240805	2945	-19.86	20241212	2180	8.26	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
15	20241230	110537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2350	-5	5	-0.21	316950485	135807	2.43	2335	2385	2210	3060	1650	2355	2333.83	1.99	0	59796	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	738	14.16	0.91	12	0.43	166.00	2588.00	2945	20241212	-20.20	2180	20240805	7.80	2945	-20.20	20241212	2180	7.80	20240805	2945	-20.20	20241212	2180	7.80	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
16	20241230	100537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	20	2	0.85	253438490	109019	1.95	2335	2385	2210	3060	1650	2355	2324.72	1.99	0	41933	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	746	14.31	0.92	12	0.35	166.00	2588.00	2945	20241212	-19.35	2180	20240805	8.94	2945	-19.35	20241212	2180	8.94	20240805	2945	-19.35	20241212	2180	8.94	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
17	20241230	090538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2340	-15	5	-0.64	122545605	53498	0.96	2335	2340	2210	3060	1650	2355	2290.66	1.99	0	14778	2985	2670	2510	2195	2035	2590	2115	157	705	500	1740	5	1	31422383	735	14.10	0.90	12	0.17	166.00	2588.00	2945	20241212	-20.54	2180	20240805	7.34	2945	-20.54	20241212	2180	7.34	20240805	2945	-20.54	20241212	2180	7.34	20240805	2.95	N	049480	500	157 억	624376	N	N	N	N
18	20241227	160534	57	100.00	KOSDAQ			N	N	N	N	N	2355	-115	5	-4.66	14645433925	5574023	3185.92	2520	2825	2350	3210	1730	2470	2628.57	2.81	0	-253251	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	740	14.19	0.91	12	17.74	166.00	2588.00	2945	20241212	-20.03	2180	20240805	8.03	2945	-20.03	20241212	2180	8.03	20240805	2945	-20.03	20241212	2180	8.03	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
19	20241227	150534	57	100.00	KOSDAQ			N	N	N	N	N	2375	-95	5	-3.85	14277992985	5418247	3096.88	2520	2825	2355	3210	1730	2470	2635.18	2.81	0	-320675	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	746	14.31	0.92	12	17.24	166.00	2588.00	2945	20241212	-19.35	2180	20240805	8.94	2945	-19.35	20241212	2180	8.94	20240805	2945	-19.35	20241212	2180	8.94	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
20	20241227	140536	57	100.00	KOSDAQ			N	N	N	N	N	2395	-75	5	-3.04	13510682890	5095836	2912.61	2520	2825	2380	3210	1730	2470	2651.33	2.81	0	-361515	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	753	14.43	0.93	12	16.22	166.00	2588.00	2945	20241212	-18.68	2180	20240805	9.86	2945	-18.68	20241212	2180	9.86	20240805	2945	-18.68	20241212	2180	9.86	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
21	20241227	130536	57	100.00	KOSDAQ			N	N	N	N	N	2500	30	2	1.21	445341090	179912	102.83	2520	2580	2410	3210	1730	2470	2475.34	2.81	0	11582	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	786	15.06	0.97	12	0.57	166.00	2588.00	2945	20241212	-15.11	2180	20240805	14.68	2945	-15.11	20241212	2180	14.68	20240805	2945	-15.11	20241212	2180	14.68	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
22	20241227	120534	57	100.00	KOSDAQ			N	N	N	N	N	2440	-30	5	-1.21	254817005	103744	59.30	2520	2520	2410	3210	1730	2470	2456.16	2.81	0	20486	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	767	14.70	0.94	12	0.33	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2945	-17.15	20241212	2180	11.93	20240805	2945	-17.15	20241212	2180	11.93	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
23	20241227	110534	57	100.00	KOSDAQ			N	N	N	N	N	2425	-45	5	-1.82	206417505	83945	47.98	2520	2520	2410	3210	1730	2470	2458.91	2.81	0	19857	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	762	14.61	0.94	12	0.27	166.00	2588.00	2945	20241212	-17.66	2180	20240805	11.24	2945	-17.66	20241212	2180	11.24	20240805	2945	-17.66	20241212	2180	11.24	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
24	20241227	100533	57	100.00	KOSDAQ			N	N	N	N	N	2465	-5	5	-0.20	147189280	59830	34.20	2520	2520	2410	3210	1730	2470	2460.06	2.81	0	12281	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	775	14.85	0.95	12	0.19	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2945	-16.30	20241212	2180	13.07	20240805	2945	-16.30	20241212	2180	13.07	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
25	20241227	090536	57	100.00	KOSDAQ			N	N	N	N	N	2475	5	2	0.20	20395650	8212	4.69	2520	2520	2465	3210	1730	2470	2484.35	2.81	0	-3250	2633	2551	2493	2411	2353	2522	2382	157	740	500	1820	5	1	31422383	778	14.91	0.96	12	0.03	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2945	-15.96	20241212	2180	13.53	20240805	2945	-15.96	20241212	2180	13.53	20240805	2.95	N	049480	500	157 억	881414	N	N	N	N
26	20241226	160533	57	100.00	KOSDAQ			N	N	N	N	N	2470	-70	5	-2.76	436018820	173867	239.01	2545	2575	2435	3300	1780	2540	2507.87	2.72	0	27078	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	776	14.88	0.95	12	0.55	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2945	-16.13	20241212	2180	13.30	20240805	2945	-16.13	20241212	2180	13.30	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
27	20241226	150530	57	100.00	KOSDAQ			N	N	N	N	N	2470	-70	5	-2.76	397435145	158304	217.61	2545	2575	2435	3300	1780	2540	2510.58	2.72	0	19788	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	776	14.88	0.95	12	0.50	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2945	-16.13	20241212	2180	13.30	20240805	2945	-16.13	20241212	2180	13.30	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
28	20241226	140530	57	100.00	KOSDAQ			N	N	N	N	N	2480	-60	5	-2.36	275498015	109219	150.14	2545	2575	2435	3300	1780	2540	2522.44	2.72	0	-7127	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	779	14.94	0.96	12	0.35	166.00	2588.00	2945	20241212	-15.79	2180	20240805	13.76	2945	-15.79	20241212	2180	13.76	20240805	2945	-15.79	20241212	2180	13.76	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
29	20241226	130531	57	100.00	KOSDAQ			N	N	N	N	N	2525	-15	5	-0.59	196445510	77410	106.41	2545	2575	2515	3300	1780	2540	2537.73	2.72	0	2543	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	793	15.21	0.98	12	0.25	166.00	2588.00	2945	20241212	-14.26	2180	20240805	15.83	2945	-14.26	20241212	2180	15.83	20240805	2945	-14.26	20241212	2180	15.83	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
30	20241226	120528	57	100.00	KOSDAQ			N	N	N	N	N	2535	-5	5	-0.20	175468980	69096	94.98	2545	2575	2515	3300	1780	2540	2539.50	2.72	0	4440	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	797	15.27	0.98	12	0.22	166.00	2588.00	2945	20241212	-13.92	2180	20240805	16.28	2945	-13.92	20241212	2180	16.28	20240805	2945	-13.92	20241212	2180	16.28	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
31	20241226	110530	57	100.00	KOSDAQ			N	N	N	N	N	2530	-10	5	-0.39	166323585	65478	90.01	2545	2575	2515	3300	1780	2540	2540.14	2.72	0	6281	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	795	15.24	0.98	12	0.21	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2945	-14.09	20241212	2180	16.06	20240805	2945	-14.09	20241212	2180	16.06	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
32	20241226	100530	57	100.00	KOSDAQ			N	N	N	N	N	2540	0	3	0.00	138783590	54599	75.06	2545	2575	2520	3300	1780	2540	2541.87	2.72	0	8178	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	798	15.30	0.98	12	0.17	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2945	-13.75	20241212	2180	16.51	20240805	2945	-13.75	20241212	2180	16.51	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
33	20241226	090531	57	100.00	KOSDAQ			N	N	N	N	N	2545	5	2	0.20	24134085	9484	13.04	2545	2575	2540	3300	1780	2540	2544.72	2.72	0	1806	2606	2572	2546	2512	2486	2560	2500	157	760	500	1870	5	1	31422383	800	15.33	0.98	12	0.03	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2945	-13.58	20241212	2180	16.74	20240805	2945	-13.58	20241212	2180	16.74	20240805	2.96	N	049480	500	157 억	854336	N	N	N	N
34	20241224	160531	57	100.00	KOSDAQ			N	N	N	N	N	2540	-10	5	-0.39	183068330	72015	48.12	2550	2580	2520	3315	1785	2550	2542.09	2.69	0	8317	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	798	15.30	0.98	12	0.23	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2945	-13.75	20241212	2180	16.51	20240805	2945	-13.75	20241212	2180	16.51	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
35	20241224	150530	57	100.00	KOSDAQ			N	N	N	N	N	2545	-5	5	-0.20	172708655	67932	45.39	2550	2580	2520	3315	1785	2550	2542.38	2.69	0	8555	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	800	15.33	0.98	12	0.22	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2945	-13.58	20241212	2180	16.74	20240805	2945	-13.58	20241212	2180	16.74	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
36	20241224	140528	57	100.00	KOSDAQ			N	N	N	N	N	2530	-20	5	-0.78	128311535	50405	33.68	2550	2580	2520	3315	1785	2550	2545.61	2.69	0	2593	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	795	15.24	0.98	12	0.16	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2945	-14.09	20241212	2180	16.06	20240805	2945	-14.09	20241212	2180	16.06	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
37	20241224	130529	57	100.00	KOSDAQ			N	N	N	N	N	2530	-20	5	-0.78	122078155	47945	32.04	2550	2580	2520	3315	1785	2550	2546.21	2.69	0	2778	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	795	15.24	0.98	12	0.15	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2945	-14.09	20241212	2180	16.06	20240805	2945	-14.09	20241212	2180	16.06	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
38	20241224	120529	57	100.00	KOSDAQ			N	N	N	N	N	2540	-10	5	-0.39	106815655	41912	28.01	2550	2580	2520	3315	1785	2550	2548.57	2.69	0	-549	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	798	15.30	0.98	12	0.13	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2945	-13.75	20241212	2180	16.51	20240805	2945	-13.75	20241212	2180	16.51	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
39	20241224	110530	57	100.00	KOSDAQ			N	N	N	N	N	2525	-25	5	-0.98	86777645	33994	22.72	2550	2580	2520	3315	1785	2550	2552.73	2.69	0	-4523	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	793	15.21	0.98	12	0.11	166.00	2588.00	2945	20241212	-14.26	2180	20240805	15.83	2945	-14.26	20241212	2180	15.83	20240805	2945	-14.26	20241212	2180	15.83	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
40	20241224	100530	57	100.00	KOSDAQ			N	N	N	N	N	2545	-5	5	-0.20	60173715	23504	15.71	2550	2580	2545	3315	1785	2550	2560.15	2.69	0	-7215	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	800	15.33	0.98	12	0.07	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2945	-13.58	20241212	2180	16.74	20240805	2945	-13.58	20241212	2180	16.74	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
41	20241224	090532	57	100.00	KOSDAQ			N	N	N	N	N	2565	15	2	0.59	7148935	2801	1.87	2550	2575	2550	3315	1785	2550	2552.28	2.69	0	-78	2613	2581	2548	2516	2483	2597	2532	157	765	500	1880	5	1	31422383	806	15.45	0.99	12	0.01	166.00	2588.00	2945	20241212	-12.90	2180	20240805	17.66	2945	-12.90	20241212	2180	17.66	20240805	2945	-12.90	20241212	2180	17.66	20240805	2.96	N	049480	500	157 억	846486	N	N	N	N
42	20241223	160526	57	100.00	KOSDAQ			N	N	N	N	N	2550	40	2	1.59	374495410	146575	50.35	2520	2580	2515	3260	1760	2510	2554.97	2.61	0	27490	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	801	15.36	0.99	12	0.47	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2945	-13.41	20241212	2180	16.97	20240805	2945	-13.41	20241212	2180	16.97	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
43	20241223	150529	57	100.00	KOSDAQ			N	N	N	N	N	2555	45	2	1.79	344669145	134874	46.33	2520	2580	2515	3260	1760	2510	2555.49	2.61	0	24599	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	803	15.39	0.99	12	0.43	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2945	-13.24	20241212	2180	17.20	20240805	2945	-13.24	20241212	2180	17.20	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
44	20241223	140524	57	100.00	KOSDAQ			N	N	N	N	N	2560	50	2	1.99	307916840	120536	41.41	2520	2580	2515	3260	1760	2510	2554.56	2.61	0	28217	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	804	15.42	0.99	12	0.38	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2945	-13.07	20241212	2180	17.43	20240805	2945	-13.07	20241212	2180	17.43	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
45	20241223	130525	57	100.00	KOSDAQ			N	N	N	N	N	2570	60	2	2.39	261543480	102479	35.20	2520	2580	2515	3260	1760	2510	2552.17	2.61	0	21889	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	808	15.48	0.99	12	0.33	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2945	-12.73	20241212	2180	17.89	20240805	2945	-12.73	20241212	2180	17.89	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
46	20241223	120527	57	100.00	KOSDAQ			N	N	N	N	N	2570	60	2	2.39	241314305	94595	32.50	2520	2580	2515	3260	1760	2510	2551.03	2.61	0	17334	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	808	15.48	0.99	12	0.30	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2945	-12.73	20241212	2180	17.89	20240805	2945	-12.73	20241212	2180	17.89	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
47	20241223	110525	57	100.00	KOSDAQ			N	N	N	N	N	2575	65	2	2.59	230335565	90309	31.02	2520	2580	2515	3260	1760	2510	2550.53	2.61	0	17739	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	809	15.51	0.99	12	0.29	166.00	2588.00	2945	20241212	-12.56	2180	20240805	18.12	2945	-12.56	20241212	2180	18.12	20240805	2945	-12.56	20241212	2180	18.12	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
48	20241223	100522	57	100.00	KOSDAQ			N	N	N	N	N	2540	30	2	1.20	99695960	39294	13.50	2520	2560	2515	3260	1760	2510	2537.18	2.61	0	10739	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	798	15.30	0.98	12	0.13	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2945	-13.75	20241212	2180	16.51	20240805	2945	-13.75	20241212	2180	16.51	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
49	20241223	090525	57	100.00	KOSDAQ			N	N	N	N	N	2550	40	2	1.59	22187085	8751	3.01	2520	2560	2520	3260	1760	2510	2535.38	2.61	0	1408	2636	2572	2536	2472	2436	2555	2455	157	750	500	1850	5	1	31422383	801	15.36	0.99	12	0.03	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2945	-13.41	20241212	2180	16.97	20240805	2945	-13.41	20241212	2180	16.97	20240805	3.06	N	049480	500	157 억	818839	N	N	N	N
50	20241220	160523	57	100.00	KOSDAQ			N	N	N	N	N	2510	-70	5	-2.71	727158940	287594	106.41	2580	2600	2500	3350	1810	2580	2528.46	2.61	0	-55	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	789	15.12	0.97	12	0.92	166.00	2588.00	2945	20241212	-14.77	2180	20240805	15.14	2945	-14.77	20241212	2180	15.14	20240805	2945	-14.77	20241212	2180	15.14	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
51	20241220	150525	57	100.00	KOSDAQ			N	N	N	N	N	2515	-65	5	-2.52	681715770	269514	99.72	2580	2600	2500	3350	1810	2580	2529.43	2.61	0	-12336	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	790	15.15	0.97	12	0.86	166.00	2588.00	2945	20241212	-14.60	2180	20240805	15.37	2945	-14.60	20241212	2180	15.37	20240805	2945	-14.60	20241212	2180	15.37	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
52	20241220	140524	57	100.00	KOSDAQ			N	N	N	N	N	2510	-70	5	-2.71	609623270	240823	89.11	2580	2600	2500	3350	1810	2580	2531.42	2.61	0	-23794	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	789	15.12	0.97	12	0.77	166.00	2588.00	2945	20241212	-14.77	2180	20240805	15.14	2945	-14.77	20241212	2180	15.14	20240805	2945	-14.77	20241212	2180	15.14	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
53	20241220	130522	57	100.00	KOSDAQ			N	N	N	N	N	2530	-50	5	-1.94	527508865	208114	77.01	2580	2600	2500	3350	1810	2580	2534.71	2.61	0	-28990	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	795	15.24	0.98	12	0.66	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2945	-14.09	20241212	2180	16.06	20240805	2945	-14.09	20241212	2180	16.06	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
54	20241220	120522	57	100.00	KOSDAQ			N	N	N	N	N	2510	-70	5	-2.71	461637845	181934	67.32	2580	2600	2500	3350	1810	2580	2537.39	2.61	0	-34666	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	789	15.12	0.97	12	0.58	166.00	2588.00	2945	20241212	-14.77	2180	20240805	15.14	2945	-14.77	20241212	2180	15.14	20240805	2945	-14.77	20241212	2180	15.14	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
55	20241220	110523	57	100.00	KOSDAQ			N	N	N	N	N	2530	-50	5	-1.94	403355205	158774	58.75	2580	2600	2500	3350	1810	2580	2540.44	2.61	0	-42352	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	795	15.24	0.98	12	0.51	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2945	-14.09	20241212	2180	16.06	20240805	2945	-14.09	20241212	2180	16.06	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
56	20241220	100523	57	100.00	KOSDAQ			N	N	N	N	N	2555	-25	5	-0.97	202643135	79968	29.59	2580	2600	2500	3350	1810	2580	2534.05	2.61	0	-1948	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	803	15.39	0.99	12	0.25	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2945	-13.24	20241212	2180	17.20	20240805	2945	-13.24	20241212	2180	17.20	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
57	20241220	090524	57	100.00	KOSDAQ			N	N	N	N	N	2570	-10	5	-0.39	20960355	8119	3.00	2580	2600	2565	3350	1810	2580	2581.64	2.61	0	-4379	2663	2621	2563	2521	2463	2592	2492	157	770	500	1900	5	1	31422383	808	15.48	0.99	12	0.03	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2945	-12.73	20241212	2180	17.89	20240805	2945	-12.73	20241212	2180	17.89	20240805	3.24	N	049480	500	157 억	818894	N	N	N	N
58	20241219	160522	57	100.00	KOSDAQ			N	N	N	N	N	2580	-25	5	-0.96	691588160	268446	81.53	2595	2605	2505	3385	1825	2605	2576.25	2.68	0	-24616	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	811	15.54	1.00	12	0.85	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2945	-12.39	20241212	2180	18.35	20240805	2945	-12.39	20241212	2180	18.35	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
59	20241219	150520	57	100.00	KOSDAQ			N	N	N	N	N	2580	-25	5	-0.96	656804290	254939	77.43	2595	2605	2505	3385	1825	2605	2576.32	2.68	0	-28170	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	811	15.54	1.00	12	0.81	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2945	-12.39	20241212	2180	18.35	20240805	2945	-12.39	20241212	2180	18.35	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
60	20241219	140522	57	100.00	KOSDAQ			N	N	N	N	N	2590	-15	5	-0.58	596331880	231461	70.30	2595	2605	2505	3385	1825	2605	2576.38	2.68	0	-38631	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	814	15.60	1.00	12	0.74	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2945	-12.05	20241212	2180	18.81	20240805	2945	-12.05	20241212	2180	18.81	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
61	20241219	130522	57	100.00	KOSDAQ			N	N	N	N	N	2585	-20	5	-0.77	545996715	212006	64.39	2595	2605	2505	3385	1825	2605	2575.38	2.68	0	-45157	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	812	15.57	1.00	12	0.67	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2945	-12.22	20241212	2180	18.58	20240805	2945	-12.22	20241212	2180	18.58	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
62	20241219	120523	57	100.00	KOSDAQ			N	N	N	N	N	2580	-25	5	-0.96	504728100	196046	59.54	2595	2605	2505	3385	1825	2605	2574.54	2.68	0	-52590	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	811	15.54	1.00	12	0.62	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2945	-12.39	20241212	2180	18.35	20240805	2945	-12.39	20241212	2180	18.35	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
63	20241219	110521	57	100.00	KOSDAQ			N	N	N	N	N	2570	-35	5	-1.34	460452140	178794	54.30	2595	2605	2505	3385	1825	2605	2575.32	2.68	0	-59016	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	808	15.48	0.99	12	0.57	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2945	-12.73	20241212	2180	17.89	20240805	2945	-12.73	20241212	2180	17.89	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
64	20241219	100513	57	100.00	KOSDAQ			N	N	N	N	N	2590	-15	5	-0.58	211876900	82379	25.02	2595	2605	2505	3385	1825	2605	2571.97	2.68	0	5690	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	814	15.60	1.00	12	0.26	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2945	-12.05	20241212	2180	18.81	20240805	2945	-12.05	20241212	2180	18.81	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
65	20241219	090522	57	100.00	KOSDAQ			N	N	N	N	N	2585	-20	5	-0.77	67831370	26638	8.09	2595	2595	2505	3385	1825	2605	2546.38	2.68	0	4829	2675	2640	2610	2575	2545	2625	2560	157	780	500	1920	5	1	31422383	812	15.57	1.00	12	0.08	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2945	-12.22	20241212	2180	18.58	20240805	2945	-12.22	20241212	2180	18.58	20240805	3.52	N	049480	500	157 억	843269	N	N	N	N
66	20241218	160519	57	100.00	KOSDAQ			N	N	N	N	N	2605	-30	5	-1.14	850052760	326048	66.39	2630	2645	2580	3425	1845	2635	2607.14	2.37	0	96882	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	819	15.69	1.01	12	1.04	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2945	-11.54	20241212	2180	19.50	20240805	2945	-11.54	20241212	2180	19.50	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
67	20241218	150521	57	100.00	KOSDAQ			N	N	N	N	N	2620	-15	5	-0.57	817660110	313637	63.87	2630	2645	2580	3425	1845	2635	2607.03	2.37	0	91038	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	823	15.78	1.01	12	1.00	166.00	2588.00	2945	20241212	-11.04	2180	20240805	20.18	2945	-11.04	20241212	2180	20.18	20240805	2945	-11.04	20241212	2180	20.18	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
68	20241218	140520	57	100.00	KOSDAQ			N	N	N	N	N	2615	-20	5	-0.76	734166400	281672	57.36	2630	2645	2580	3425	1845	2635	2606.46	2.37	0	76838	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	822	15.75	1.01	12	0.90	166.00	2588.00	2945	20241212	-11.21	2180	20240805	19.95	2945	-11.21	20241212	2180	19.95	20240805	2945	-11.21	20241212	2180	19.95	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
69	20241218	130521	57	100.00	KOSDAQ			N	N	N	N	N	2605	-30	5	-1.14	619934790	237839	48.43	2630	2645	2580	3425	1845	2635	2606.53	2.37	0	53796	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	819	15.69	1.01	12	0.76	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2945	-11.54	20241212	2180	19.50	20240805	2945	-11.54	20241212	2180	19.50	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
70	20241218	120521	57	100.00	KOSDAQ			N	N	N	N	N	2610	-25	5	-0.95	533441415	204648	41.67	2630	2645	2580	3425	1845	2635	2606.63	2.37	0	46293	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	820	15.72	1.01	12	0.65	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2945	-11.38	20241212	2180	19.72	20240805	2945	-11.38	20241212	2180	19.72	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
71	20241218	110520	57	100.00	KOSDAQ			N	N	N	N	N	2625	-10	5	-0.38	450494075	172876	35.20	2630	2645	2580	3425	1845	2635	2605.88	2.37	0	35631	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	825	15.81	1.01	12	0.55	166.00	2588.00	2945	20241212	-10.87	2180	20240805	20.41	2945	-10.87	20241212	2180	20.41	20240805	2945	-10.87	20241212	2180	20.41	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
72	20241218	100520	57	100.00	KOSDAQ			N	N	N	N	N	2600	-35	5	-1.33	368684660	141608	28.84	2630	2645	2580	3425	1845	2635	2603.56	2.37	0	19145	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	817	15.66	1.00	12	0.45	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2945	-11.71	20241212	2180	19.27	20240805	2945	-11.71	20241212	2180	19.27	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
73	20241218	090522	57	100.00	KOSDAQ			N	N	N	N	N	2635	0	3	0.00	33826795	12891	2.63	2630	2645	2610	3425	1845	2635	2624.06	2.37	0	-6530	2738	2686	2648	2596	2558	2712	2622	157	790	500	1940	5	1	31422383	828	15.87	1.02	12	0.04	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2945	-10.53	20241212	2180	20.87	20240805	2945	-10.53	20241212	2180	20.87	20240805	3.36	N	049480	500	157 억	745548	N	N	N	N
74	20241217	160518	57	100.00	KOSDAQ			N	N	N	N	N	2635	5	2	0.19	1281465280	485144	47.16	2610	2700	2610	3415	1845	2630	2641.52	2.25	0	39149	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	828	15.87	1.02	12	1.54	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2945	-10.53	20241212	2180	20.87	20240805	2945	-10.53	20241212	2180	20.87	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
75	20241217	150520	57	100.00	KOSDAQ			N	N	N	N	N	2645	15	2	0.57	1152091830	436012	42.38	2610	2700	2610	3415	1845	2630	2642.46	2.25	0	30535	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	831	15.93	1.02	12	1.39	166.00	2588.00	2945	20241212	-10.19	2180	20240805	21.33	2945	-10.19	20241212	2180	21.33	20240805	2945	-10.19	20241212	2180	21.33	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
76	20241217	140521	57	100.00	KOSDAQ			N	N	N	N	N	2635	5	2	0.19	1054283250	399050	38.79	2610	2700	2610	3415	1845	2630	2642.11	2.25	0	31741	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	828	15.87	1.02	12	1.27	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2945	-10.53	20241212	2180	20.87	20240805	2945	-10.53	20241212	2180	20.87	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
77	20241217	130509	57	100.00	KOSDAQ			N	N	N	N	N	2635	5	2	0.19	927962895	351104	34.13	2610	2700	2610	3415	1845	2630	2643.14	2.25	0	23304	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	828	15.87	1.02	12	1.12	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2945	-10.53	20241212	2180	20.87	20240805	2945	-10.53	20241212	2180	20.87	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
78	20241217	120513	57	100.00	KOSDAQ			N	N	N	N	N	2645	15	2	0.57	734976325	277873	27.01	2610	2700	2610	3415	1845	2630	2645.23	2.25	0	23341	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	831	15.93	1.02	12	0.88	166.00	2588.00	2945	20241212	-10.19	2180	20240805	21.33	2945	-10.19	20241212	2180	21.33	20240805	2945	-10.19	20241212	2180	21.33	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
79	20241217	110516	57	100.00	KOSDAQ			N	N	N	N	N	2645	15	2	0.57	659057300	249142	24.22	2610	2700	2610	3415	1845	2630	2645.57	2.25	0	10510	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	831	15.93	1.02	12	0.79	166.00	2588.00	2945	20241212	-10.19	2180	20240805	21.33	2945	-10.19	20241212	2180	21.33	20240805	2945	-10.19	20241212	2180	21.33	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
80	20241217	100511	57	100.00	KOSDAQ			N	N	N	N	N	2635	5	2	0.19	464235165	175736	17.08	2610	2680	2610	3415	1845	2630	2641.94	2.25	0	8498	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	828	15.87	1.02	12	0.56	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2945	-10.53	20241212	2180	20.87	20240805	2945	-10.53	20241212	2180	20.87	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
81	20241217	090519	57	100.00	KOSDAQ			N	N	N	N	N	2650	20	2	0.76	99436570	37926	3.69	2610	2650	2610	3415	1845	2630	2620.87	2.25	0	11436	2806	2717	2661	2572	2516	2690	2545	157	785	500	1940	5	1	31422383	833	15.96	1.02	12	0.12	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2945	-10.02	20241212	2180	21.56	20240805	2945	-10.02	20241212	2180	21.56	20240805	3.27	N	049480	500	157 억	706282	N	N	N	N
82	20241216	160510	57	100.00	KOSDAQ			N	N	N	N	N	2630	-45	5	-1.68	2692030650	1008861	73.68	2675	2750	2605	3475	1875	2675	2668.43	2.32	0	-24144	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	826	15.84	1.02	12	3.21	166.00	2588.00	2945	20241212	-10.70	2180	20240805	20.64	2945	-10.70	20241212	2180	20.64	20240805	2945	-10.70	20241212	2180	20.64	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
83	20241216	150519	57	100.00	KOSDAQ			N	N	N	N	N	2630	-45	5	-1.68	2554965000	956655	69.87	2675	2750	2605	3475	1875	2675	2670.71	2.32	0	-46806	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	826	15.84	1.02	12	3.04	166.00	2588.00	2945	20241212	-10.70	2180	20240805	20.64	2945	-10.70	20241212	2180	20.64	20240805	2945	-10.70	20241212	2180	20.64	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
84	20241216	140519	57	100.00	KOSDAQ			N	N	N	N	N	2640	-35	5	-1.31	2298994850	858813	62.72	2675	2750	2610	3475	1875	2675	2676.95	2.32	0	-79384	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	830	15.90	1.02	12	2.73	166.00	2588.00	2945	20241212	-10.36	2180	20240805	21.10	2945	-10.36	20241212	2180	21.10	20240805	2945	-10.36	20241212	2180	21.10	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
85	20241216	130519	57	100.00	KOSDAQ			N	N	N	N	N	2640	-35	5	-1.31	2146291280	800799	58.48	2675	2750	2610	3475	1875	2675	2680.21	2.32	0	-92744	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	830	15.90	1.02	12	2.55	166.00	2588.00	2945	20241212	-10.36	2180	20240805	21.10	2945	-10.36	20241212	2180	21.10	20240805	2945	-10.36	20241212	2180	21.10	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
86	20241216	120519	57	100.00	KOSDAQ			N	N	N	N	N	2655	-20	5	-0.75	1931914720	719584	52.55	2675	2750	2650	3475	1875	2675	2684.81	2.32	0	-112752	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	834	15.99	1.03	12	2.29	166.00	2588.00	2945	20241212	-9.85	2180	20240805	21.79	2945	-9.85	20241212	2180	21.79	20240805	2945	-9.85	20241212	2180	21.79	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
87	20241216	110518	57	100.00	KOSDAQ			N	N	N	N	N	2680	5	2	0.19	1783581515	663902	48.49	2675	2750	2650	3475	1875	2675	2686.57	2.32	0	-113061	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	842	16.14	1.04	12	2.11	166.00	2588.00	2945	20241212	-9.00	2180	20240805	22.94	2945	-9.00	20241212	2180	22.94	20240805	2945	-9.00	20241212	2180	22.94	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
88	20241216	100519	57	100.00	KOSDAQ			N	N	N	N	N	2675	0	3	0.00	1057998315	393618	28.75	2675	2750	2650	3475	1875	2675	2687.99	2.32	0	-47021	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	841	16.11	1.03	12	1.25	166.00	2588.00	2945	20241212	-9.17	2180	20240805	22.71	2945	-9.17	20241212	2180	22.71	20240805	2945	-9.17	20241212	2180	22.71	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
89	20241216	090519	57	100.00	KOSDAQ			N	N	N	N	N	2695	20	2	0.75	342682090	127241	9.29	2675	2720	2670	3475	1875	2675	2693.67	2.32	0	-43149	2758	2716	2658	2616	2558	2737	2637	157	800	500	1970	5	1	31422383	847	16.23	1.04	12	0.40	166.00	2588.00	2945	20241212	-8.49	2180	20240805	23.62	2945	-8.49	20241212	2180	23.62	20240805	2945	-8.49	20241212	2180	23.62	20240805	2.78	N	049480	500	157 억	730198	N	N	N	N
90	20241213	160512	57	100.00	KOSDAQ			N	N	N	N	N	2675	-35	5	-1.29	3533378170	1337004	11.60	2645	2700	2600	3520	1900	2710	2642.61	2.27	0	15428	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	841	16.11	1.03	12	4.25	166.00	2588.00	2945	20241212	-9.17	2180	20240805	22.71	2945	-9.17	20241212	2180	22.71	20240805	2945	-9.17	20241212	2180	22.71	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
91	20241213	150517	57	100.00	KOSDAQ			N	N	N	N	N	2675	-35	5	-1.29	3399571150	1286971	11.16	2645	2700	2600	3520	1900	2710	2641.46	2.27	0	16901	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	841	16.11	1.03	12	4.10	166.00	2588.00	2945	20241212	-9.17	2180	20240805	22.71	2945	-9.17	20241212	2180	22.71	20240805	2945	-9.17	20241212	2180	22.71	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
92	20241213	140518	57	100.00	KOSDAQ			N	N	N	N	N	2685	-25	5	-0.92	2986117665	1131479	9.81	2645	2700	2600	3520	1900	2710	2639.05	2.27	0	-24632	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	844	16.17	1.04	12	3.60	166.00	2588.00	2945	20241212	-8.83	2180	20240805	23.17	2945	-8.83	20241212	2180	23.17	20240805	2945	-8.83	20241212	2180	23.17	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
93	20241213	130518	57	100.00	KOSDAQ			N	N	N	N	N	2665	-45	5	-1.66	2747035035	1041721	9.04	2645	2700	2600	3520	1900	2710	2636.93	2.27	0	-26391	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	837	16.05	1.03	12	3.32	166.00	2588.00	2945	20241212	-9.51	2180	20240805	22.25	2945	-9.51	20241212	2180	22.25	20240805	2945	-9.51	20241212	2180	22.25	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
94	20241213	120518	57	100.00	KOSDAQ			N	N	N	N	N	2675	-35	5	-1.29	2197167720	836158	7.25	2645	2695	2600	3520	1900	2710	2627.57	2.27	0	-17961	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	841	16.11	1.03	12	2.66	166.00	2588.00	2945	20241212	-9.17	2180	20240805	22.71	2945	-9.17	20241212	2180	22.71	20240805	2945	-9.17	20241212	2180	22.71	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
95	20241213	110517	57	100.00	KOSDAQ			N	N	N	N	N	2630	-80	5	-2.95	1764624840	673172	5.84	2645	2655	2600	3520	1900	2710	2621.20	2.27	0	8194	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	826	15.84	1.02	12	2.14	166.00	2588.00	2945	20241212	-10.70	2180	20240805	20.64	2945	-10.70	20241212	2180	20.64	20240805	2945	-10.70	20241212	2180	20.64	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
96	20241213	100516	57	100.00	KOSDAQ			N	N	N	N	N	2605	-105	5	-3.87	1504677765	573924	4.98	2645	2655	2600	3520	1900	2710	2621.55	2.27	0	-1751	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	819	15.69	1.01	12	1.83	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2945	-11.54	20241212	2180	19.50	20240805	2945	-11.54	20241212	2180	19.50	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
97	20241213	090517	57	100.00	KOSDAQ			N	N	N	N	N	2630	-80	5	-2.95	512719010	195197	1.69	2645	2650	2605	3520	1900	2710	2626.15	2.27	0	6999	3146	2927	2726	2507	2306	3037	2617	157	810	500	2000	5	1	31422383	826	15.84	1.02	12	0.62	166.00	2588.00	2945	20241212	-10.70	2180	20240805	20.64	2945	-10.70	20241212	2180	20.64	20240805	2945	-10.70	20241212	2180	20.64	20240805	2.77	N	049480	500	157 억	714143	N	N	N	N
98	20241212	160522	57	100.00	KOSDAQ	신고가		N	N	N	N	N	2710	115	2	4.43	31594055965	11450166	942.95	2600	2945	2525	3370	1820	2595	2759.32	2.32	0	-16966	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	852	16.33	1.05	12	36.44	166.00	2588.00	2945	20241212	-7.98	2180	20240805	24.31	2945	-7.98	20241212	2180	24.31	20240805	2945	-7.98	20241212	2180	24.31	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
99	20241212	150515	57	100.00	KOSDAQ	신고가		N	N	N	N	N	2715	120	2	4.62	30881802580	11188341	921.39	2600	2945	2525	3370	1820	2595	2760.19	2.32	0	-53053	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	853	16.36	1.05	12	35.61	166.00	2588.00	2945	20241212	-7.81	2180	20240805	24.54	2945	-7.81	20241212	2180	24.54	20240805	2945	-7.81	20241212	2180	24.54	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
100	20241212	140514	57	100.00	KOSDAQ	신고가		N	N	N	N	N	2680	85	2	3.28	27255762505	9869641	812.79	2600	2945	2525	3370	1820	2595	2761.59	2.32	0	-228006	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	842	16.14	1.04	12	31.41	166.00	2588.00	2945	20241212	-9.00	2180	20240805	22.94	2945	-9.00	20241212	2180	22.94	20240805	2945	-9.00	20241212	2180	22.94	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
101	20241212	130512	57	100.00	KOSDAQ	신고가		N	N	N	N	N	2895	300	2	11.56	18044944945	6536603	538.31	2600	2920	2525	3370	1820	2595	2760.62	2.32	0	-374358	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	910	17.44	1.12	12	20.80	166.00	2588.00	2920	20241212	-0.86	2180	20240805	32.80	2920	-0.86	20241212	2180	32.80	20240805	2920	-0.86	20241212	2180	32.80	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
102	20241212	120505	57	100.00	KOSDAQ			N	N	N	N	N	2645	50	2	1.93	1340166805	515708	42.47	2600	2675	2525	3370	1820	2595	2598.70	2.32	0	-36276	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	831	15.93	1.02	12	1.64	166.00	2588.00	2800	20240902	-5.54	2180	20240805	21.33	2800	-5.54	20240902	2180	21.33	20240805	2800	-5.54	20240902	2180	21.33	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
103	20241212	110512	57	100.00	KOSDAQ			N	N	N	N	N	2600	5	2	0.19	996416895	384266	31.65	2600	2675	2525	3370	1820	2595	2593.03	2.32	0	-1344	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	817	15.66	1.00	12	1.22	166.00	2588.00	2800	20240902	-7.14	2180	20240805	19.27	2800	-7.14	20240902	2180	19.27	20240805	2800	-7.14	20240902	2180	19.27	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
104	20241212	100510	57	100.00	KOSDAQ			N	N	N	N	N	2585	-10	5	-0.39	773420760	297771	24.52	2600	2675	2525	3370	1820	2595	2597.37	2.32	0	-13276	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	812	15.57	1.00	12	0.95	166.00	2588.00	2800	20240902	-7.68	2180	20240805	18.58	2800	-7.68	20240902	2180	18.58	20240805	2800	-7.68	20240902	2180	18.58	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
105	20241212	090514	57	100.00	KOSDAQ			N	N	N	N	N	2540	-55	5	-2.12	103682750	40304	3.32	2600	2605	2535	3370	1820	2595	2571.99	2.32	0	-9636	2705	2650	2585	2530	2465	2677	2557	157	775	500	1920	5	1	31422383	798	15.30	0.98	12	0.13	166.00	2588.00	2800	20240902	-9.29	2180	20240805	16.51	2800	-9.29	20240902	2180	16.51	20240805	2800	-9.29	20240902	2180	16.51	20240805	2.67	N	049480	500	157 억	729763	N	N	N	N
106	20241211	160509	57	100.00	KOSDAQ			N	N	N	N	N	2595	105	2	4.22	3101156075	1201644	61.19	2560	2640	2520	3235	1745	2490	2580.68	1.70	0	198481	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	815	15.63	1.00	12	3.82	166.00	2588.00	2800	20240902	-7.32	2180	20240805	19.04	2800	-7.32	20240902	2180	19.04	20240805	2800	-7.32	20240902	2180	19.04	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
107	20241211	150403	57	100.00	KOSDAQ			N	N	N	N	N	2590	100	2	4.02	2887436480	1119251	56.99	2560	2640	2520	3235	1745	2490	2579.79	1.70	0	174358	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	814	15.60	1.00	12	3.56	166.00	2588.00	2800	20240902	-7.50	2180	20240805	18.81	2800	-7.50	20240902	2180	18.81	20240805	2800	-7.50	20240902	2180	18.81	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
108	20241211	140513	57	100.00	KOSDAQ			N	N	N	N	N	2580	90	2	3.61	2574462960	998615	50.85	2560	2640	2520	3235	1745	2490	2578.03	1.70	0	145254	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	811	15.54	1.00	12	3.18	166.00	2588.00	2800	20240902	-7.86	2180	20240805	18.35	2800	-7.86	20240902	2180	18.35	20240805	2800	-7.86	20240902	2180	18.35	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
109	20241211	130515	57	100.00	KOSDAQ			N	N	N	N	N	2560	70	2	2.81	2392665680	927903	47.25	2560	2640	2520	3235	1745	2490	2578.57	1.70	0	125164	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	804	15.42	0.99	12	2.95	166.00	2588.00	2800	20240902	-8.57	2180	20240805	17.43	2800	-8.57	20240902	2180	17.43	20240805	2800	-8.57	20240902	2180	17.43	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
110	20241211	120516	57	100.00	KOSDAQ			N	N	N	N	N	2570	80	2	3.21	2245234670	870321	44.31	2560	2640	2520	3235	1745	2490	2579.78	1.70	0	110567	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	808	15.48	0.99	12	2.77	166.00	2588.00	2800	20240902	-8.21	2180	20240805	17.89	2800	-8.21	20240902	2180	17.89	20240805	2800	-8.21	20240902	2180	17.89	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
111	20241211	110513	57	100.00	KOSDAQ			N	N	N	N	N	2580	90	2	3.61	2060852660	798460	40.66	2560	2640	2520	3235	1745	2490	2581.03	1.70	0	106791	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	811	15.54	1.00	12	2.54	166.00	2588.00	2800	20240902	-7.86	2180	20240805	18.35	2800	-7.86	20240902	2180	18.35	20240805	2800	-7.86	20240902	2180	18.35	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
112	20241211	100514	57	100.00	KOSDAQ			N	N	N	N	N	2585	95	2	3.82	1797681035	696052	35.44	2560	2640	2520	3235	1745	2490	2582.68	1.70	0	98820	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	812	15.57	1.00	12	2.22	166.00	2588.00	2800	20240902	-7.68	2180	20240805	18.58	2800	-7.68	20240902	2180	18.58	20240805	2800	-7.68	20240902	2180	18.58	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
113	20241211	090517	57	100.00	KOSDAQ			N	N	N	N	N	2600	110	2	4.42	780322495	299339	15.24	2560	2640	2540	3235	1745	2490	2606.82	1.70	0	32753	2650	2570	2485	2405	2320	2610	2445	157	745	500	1840	5	1	31422383	817	15.66	1.00	12	0.95	166.00	2588.00	2800	20240902	-7.14	2180	20240805	19.27	2800	-7.14	20240902	2180	19.27	20240805	2800	-7.14	20240902	2180	19.27	20240805	2.41	N	049480	500	157 억	532968	N	N	N	N
114	20241210	160510	57	100.00	KOSDAQ			N	N	N	N	N	2490	30	2	1.22	4781948805	1913003	28.91	2405	2565	2400	3195	1725	2460	2499.73	1.15	0	171345	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	782	15.00	0.96	12	6.09	166.00	2588.00	2800	20240902	-11.07	2180	20240805	14.22	2800	-11.07	20240902	2180	14.22	20240805	2800	-11.07	20240902	2180	14.22	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
115	20241210	150512	57	100.00	KOSDAQ			N	N	N	N	N	2475	15	2	0.61	4615444125	1846051	27.90	2405	2565	2400	3195	1725	2460	2500.18	1.15	0	159436	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	778	14.91	0.96	12	5.87	166.00	2588.00	2800	20240902	-11.61	2180	20240805	13.53	2800	-11.61	20240902	2180	13.53	20240805	2800	-11.61	20240902	2180	13.53	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
116	20241210	140511	57	100.00	KOSDAQ			N	N	N	N	N	2465	5	2	0.20	4451861395	1779998	26.90	2405	2565	2400	3195	1725	2460	2501.06	1.15	0	154800	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	775	14.85	0.95	12	5.66	166.00	2588.00	2800	20240902	-11.96	2180	20240805	13.07	2800	-11.96	20240902	2180	13.07	20240805	2800	-11.96	20240902	2180	13.07	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
117	20241210	130510	57	100.00	KOSDAQ			N	N	N	N	N	2475	15	2	0.61	4313262235	1723907	26.05	2405	2565	2400	3195	1725	2460	2502.04	1.15	0	142406	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	778	14.91	0.96	12	5.49	166.00	2588.00	2800	20240902	-11.61	2180	20240805	13.53	2800	-11.61	20240902	2180	13.53	20240805	2800	-11.61	20240902	2180	13.53	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
118	20241210	120511	57	100.00	KOSDAQ			N	N	N	N	N	2485	25	2	1.02	3995879185	1594806	24.10	2405	2565	2400	3195	1725	2460	2505.57	1.15	0	109702	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	781	14.97	0.96	12	5.08	166.00	2588.00	2800	20240902	-11.25	2180	20240805	13.99	2800	-11.25	20240902	2180	13.99	20240805	2800	-11.25	20240902	2180	13.99	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
119	20241210	110510	57	100.00	KOSDAQ			N	N	N	N	N	2525	65	2	2.64	3399914610	1357741	20.52	2405	2565	2400	3195	1725	2460	2504.11	1.15	0	102248	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	793	15.21	0.98	12	4.32	166.00	2588.00	2800	20240902	-9.82	2180	20240805	15.83	2800	-9.82	20240902	2180	15.83	20240805	2800	-9.82	20240902	2180	15.83	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
120	20241210	100510	57	100.00	KOSDAQ			N	N	N	N	N	2535	75	2	3.05	2475125380	991483	14.98	2405	2560	2400	3195	1725	2460	2496.41	1.15	0	32100	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	797	15.27	0.98	12	3.16	166.00	2588.00	2800	20240902	-9.46	2180	20240805	16.28	2800	-9.46	20240902	2180	16.28	20240805	2800	-9.46	20240902	2180	16.28	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
121	20241210	090514	57	100.00	KOSDAQ			N	N	N	N	N	2480	20	2	0.81	461943160	188410	2.85	2405	2510	2400	3195	1725	2460	2451.77	1.15	0	30818	2826	2642	2441	2257	2056	2735	2350	157	735	500	1820	5	1	31422383	779	14.94	0.96	12	0.60	166.00	2588.00	2800	20240902	-11.43	2180	20240805	13.76	2800	-11.43	20240902	2180	13.76	20240805	2800	-11.43	20240902	2180	13.76	20240805	2.60	N	049480	500	157 억	361333	N	N	N	N
122	20241209	160509	57	100.00	KOSDAQ			N	N	N	N	N	2460	180	2	7.89	16429905425	6540132	1912.93	2370	2625	2240	2960	1600	2280	2512.19	1.38	0	-73146	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	773	14.82	0.95	12	20.81	166.00	2588.00	2800	20240902	-12.14	2180	20240805	12.84	2800	-12.14	20240902	2180	12.84	20240805	2800	-12.14	20240902	2180	12.84	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
123	20241209	150511	57	100.00	KOSDAQ			N	N	N	N	N	2430	150	2	6.58	14445260880	5745095	1680.39	2370	2625	2240	2960	1600	2280	2514.37	1.38	0	-59288	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	764	14.64	0.94	12	18.28	166.00	2588.00	2800	20240902	-13.21	2180	20240805	11.47	2800	-13.21	20240902	2180	11.47	20240805	2800	-13.21	20240902	2180	11.47	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
124	20241209	140510	57	100.00	KOSDAQ			N	N	N	N	N	2425	145	2	6.36	11910181320	4734175	1384.71	2370	2625	2240	2960	1600	2280	2515.79	1.38	0	-83051	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	762	14.61	0.94	12	15.07	166.00	2588.00	2800	20240902	-13.39	2180	20240805	11.24	2800	-13.39	20240902	2180	11.24	20240805	2800	-13.39	20240902	2180	11.24	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
125	20241209	130511	57	100.00	KOSDAQ			N	N	N	N	N	2430	150	2	6.58	11535163870	4579311	1339.41	2370	2625	2240	2960	1600	2280	2518.98	1.38	0	-86226	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	764	14.64	0.94	12	14.57	166.00	2588.00	2800	20240902	-13.21	2180	20240805	11.47	2800	-13.21	20240902	2180	11.47	20240805	2800	-13.21	20240902	2180	11.47	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
126	20241209	120510	57	100.00	KOSDAQ			N	N	N	N	N	2490	210	2	9.21	10824796315	4290005	1254.79	2370	2625	2240	2960	1600	2280	2523.26	1.38	0	-85867	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	782	15.00	0.96	12	13.65	166.00	2588.00	2800	20240902	-11.07	2180	20240805	14.22	2800	-11.07	20240902	2180	14.22	20240805	2800	-11.07	20240902	2180	14.22	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
127	20241209	110511	57	100.00	KOSDAQ			N	N	N	N	N	2535	255	2	11.18	9777890475	3871776	1132.46	2370	2625	2240	2960	1600	2280	2525.43	1.38	0	-85994	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	797	15.27	0.98	12	12.32	166.00	2588.00	2800	20240902	-9.46	2180	20240805	16.28	2800	-9.46	20240902	2180	16.28	20240805	2800	-9.46	20240902	2180	16.28	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
128	20241209	100509	57	100.00	KOSDAQ			N	N	N	N	N	2540	260	2	11.40	5518575575	2202044	644.08	2370	2625	2240	2960	1600	2280	2506.12	1.38	0	-59740	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	798	15.30	0.98	12	7.01	166.00	2588.00	2800	20240902	-9.29	2180	20240805	16.51	2800	-9.29	20240902	2180	16.51	20240805	2800	-9.29	20240902	2180	16.51	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
129	20241209	090507	57	100.00	KOSDAQ			N	N	N	N	N	2300	20	2	0.88	153538030	65971	19.30	2370	2370	2270	2960	1600	2280	2327.41	1.38	0	-23674	2396	2337	2271	2212	2146	2305	2180	157	680	500	1680	5	1	31422383	723	13.86	0.89	12	0.21	166.00	2588.00	2800	20240902	-17.86	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	2800	-17.86	20240902	2180	5.50	20240805	2.58	N	049480	500	157 억	432772	N	N	N	N
130	20241206	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-35	5	-1.51	775073600	341643	395.85	2290	2330	2205	3005	1625	2315	2268.66	1.50	0	-41225	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	716	13.73	0.88	12	1.09	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
131	20241206	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-45	5	-1.94	756369270	333419	386.32	2290	2330	2205	3005	1625	2315	2268.52	1.50	0	-41442	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	713	13.67	0.88	12	1.06	166.00	2588.00	2800	20240902	-18.93	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2800	-18.93	20240902	2180	4.13	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
132	20241206	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-50	5	-2.16	711543920	313660	363.42	2290	2330	2205	3005	1625	2315	2268.52	1.50	0	-47931	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	712	13.64	0.88	12	1.00	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
133	20241206	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-55	5	-2.38	701285405	309116	358.16	2290	2330	2205	3005	1625	2315	2268.68	1.50	0	-48913	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	710	13.61	0.87	12	0.98	166.00	2588.00	2800	20240902	-19.29	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
134	20241206	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-50	5	-2.16	658826215	290309	336.37	2290	2330	2205	3005	1625	2315	2269.40	1.50	0	-51485	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	712	13.64	0.88	12	0.92	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
135	20241206	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-55	5	-2.38	595397525	262089	303.67	2290	2330	2205	3005	1625	2315	2271.74	1.50	0	-57842	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	710	13.61	0.87	12	0.83	166.00	2588.00	2800	20240902	-19.29	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
136	20241206	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-35	5	-1.51	380822670	166189	192.56	2290	2330	2250	3005	1625	2315	2291.50	1.50	0	-46863	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	716	13.73	0.88	12	0.53	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
137	20241206	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	15	2	0.65	1969960	855	0.99	2290	2330	2290	3005	1625	2315	2304.05	1.50	0	592	2368	2341	2313	2286	2258	2327	2272	157	690	500	1710	5	1	31422383	732	14.04	0.90	12	0.00	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.70	N	049480	500	157 억	471410	N	N	N	N
138	20241205	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-15	5	-0.64	197125350	85107	22.82	2330	2340	2285	3025	1635	2330	2316.21	1.50	0	-202	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	727	13.95	0.89	12	0.27	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
139	20241205	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-15	5	-0.64	173541710	74933	20.09	2330	2340	2285	3025	1635	2330	2315.96	1.50	0	1077	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	727	13.95	0.89	12	0.24	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
140	20241205	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-10	5	-0.43	158763415	68559	18.38	2330	2340	2285	3025	1635	2330	2315.72	1.50	0	125	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.22	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
141	20241205	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-10	5	-0.43	133044375	57479	15.41	2330	2340	2285	3025	1635	2330	2314.66	1.50	0	-3881	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.18	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
142	20241205	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-10	5	-0.43	120694980	52166	13.99	2330	2340	2285	3025	1635	2330	2313.67	1.50	0	-6027	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.17	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
143	20241205	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-5	5	-0.21	104644080	45250	12.13	2330	2340	2285	3025	1635	2330	2312.58	1.50	0	-9795	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	731	14.01	0.90	12	0.14	166.00	2588.00	2800	20240902	-16.96	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	2800	-16.96	20240902	2180	6.65	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
144	20241205	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-10	5	-0.43	63322135	27405	7.35	2330	2340	2285	3025	1635	2330	2310.61	1.50	0	-11501	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.09	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
145	20241205	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	0	3	0.00	6045155	2607	0.70	2330	2330	2310	3025	1635	2330	2318.82	1.50	0	-54	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	732	14.04	0.90	12	0.01	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
146	20241204	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-20	5	-0.85	863326255	371969	290.94	2280	2380	2280	3055	1645	2350	2320.91	1.56	0	-17064	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	732	14.04	0.90	12	1.18	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
147	20241204	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-20	5	-0.85	842089180	362857	283.81	2280	2380	2280	3055	1645	2350	2320.69	1.56	0	-16371	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	732	14.04	0.90	12	1.15	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
148	20241204	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-30	5	-1.28	744763855	321372	251.37	2280	2370	2280	3055	1645	2350	2317.42	1.56	0	-18044	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	729	13.98	0.90	12	1.02	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
149	20241204	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-30	5	-1.28	718119050	309894	242.39	2280	2370	2280	3055	1645	2350	2317.27	1.56	0	-23984	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	729	13.98	0.90	12	0.99	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
150	20241204	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-35	5	-1.49	699563165	301885	236.12	2280	2370	2280	3055	1645	2350	2317.28	1.56	0	-23879	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	727	13.95	0.89	12	0.96	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
151	20241204	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-40	5	-1.70	630718930	271906	212.68	2280	2370	2280	3055	1645	2350	2319.59	1.56	0	-25868	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	726	13.92	0.89	12	0.87	166.00	2588.00	2800	20240902	-17.50	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	2800	-17.50	20240902	2180	5.96	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
152	20241204	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-55	5	-2.34	480753345	207495	162.30	2280	2350	2280	3055	1645	2350	2316.89	1.56	0	-24387	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	721	13.83	0.89	12	0.66	166.00	2588.00	2800	20240902	-18.04	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	2800	-18.04	20240902	2180	5.28	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
153	20241204	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-45	5	-1.91	164430005	71710	56.09	2280	2330	2280	3055	1645	2350	2292.75	1.56	0	23674	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	724	13.89	0.89	12	0.23	166.00	2588.00	2800	20240902	-17.68	2180	20240805	5.73	2800	-17.68	20240902	2180	5.73	20240805	2800	-17.68	20240902	2180	5.73	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
154	20241203	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	20	2	0.86	300312005	127849	57.00	2330	2370	2330	3025	1635	2330	2348.96	1.64	0	-26118	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.41	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
155	20241203	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	25	2	1.07	271105995	115421	51.46	2330	2370	2330	3025	1635	2330	2348.84	1.64	0	-24677	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.37	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
156	20241203	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	20	2	0.86	262868515	111920	49.90	2330	2370	2330	3025	1635	2330	2348.72	1.64	0	-24798	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.36	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
157	20241203	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	25	2	1.07	251958770	107286	47.83	2330	2370	2330	3025	1635	2330	2348.48	1.64	0	-23880	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.34	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
158	20241203	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	25	2	1.07	241450840	102816	45.84	2330	2370	2330	3025	1635	2330	2348.38	1.64	0	-23880	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.33	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
159	20241203	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	20	2	0.86	219008740	93274	41.58	2330	2370	2330	3025	1635	2330	2348.01	1.64	0	-23089	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.30	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
160	20241203	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	25	2	1.07	84556765	36080	16.09	2330	2370	2330	3025	1635	2330	2343.59	1.64	0	-13731	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.11	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
161	20241203	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	40	2	1.72	33551945	14355	6.40	2330	2370	2330	3025	1635	2330	2337.30	1.64	0	-1273	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	745	14.28	0.92	12	0.05	166.00	2588.00	2800	20240902	-15.36	2180	20240805	8.72	2800	-15.36	20240902	2180	8.72	20240805	2800	-15.36	20240902	2180	8.72	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
162	20241202	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-55	5	-2.31	521480390	222412	150.27	2400	2410	2310	3100	1670	2385	2344.67	1.75	0	-35765	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	732	14.04	0.90	12	0.71	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
163	20241202	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-65	5	-2.73	492494780	209937	141.84	2400	2410	2310	3100	1670	2385	2345.92	1.75	0	-37065	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	729	13.98	0.90	12	0.67	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
164	20241202	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-40	5	-1.68	421119450	179206	121.08	2400	2410	2330	3100	1670	2385	2349.92	1.75	0	-37314	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	737	14.13	0.91	12	0.57	166.00	2588.00	2800	20240902	-16.25	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	2800	-16.25	20240902	2180	7.57	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
165	20241202	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-55	5	-2.31	398557955	169563	114.56	2400	2410	2330	3100	1670	2385	2350.50	1.75	0	-44493	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	732	14.04	0.90	12	0.54	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
166	20241202	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-40	5	-1.68	360291220	153160	103.48	2400	2410	2335	3100	1670	2385	2352.38	1.75	0	-52605	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	737	14.13	0.91	12	0.49	166.00	2588.00	2800	20240902	-16.25	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	2800	-16.25	20240902	2180	7.57	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
167	20241202	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-30	5	-1.26	186882465	79343	53.61	2400	2410	2335	3100	1670	2385	2355.37	1.75	0	2790	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	740	14.19	0.91	12	0.25	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
168	20241202	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-25	5	-1.05	118268015	50154	33.89	2400	2410	2335	3100	1670	2385	2358.10	1.75	0	1642	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	742	14.22	0.91	12	0.16	166.00	2588.00	2800	20240902	-15.71	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	2800	-15.71	20240902	2180	8.26	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
169	20241202	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-10	5	-0.42	7462600	3117	2.11	2400	2410	2375	3100	1670	2385	2394.16	1.75	0	-133	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	746	14.31	0.92	12	0.01	166.00	2588.00	2800	20240902	-15.18	2180	20240805	8.94	2800	-15.18	20240902	2180	8.94	20240805	2800	-15.18	20240902	2180	8.94	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History