KissMeData/072770/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marketWarningCode	shortOverheated
2	20241231	160656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
3	20241231	150656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
4	20241231	140654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
5	20241231	130656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
6	20241231	120656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
7	20241231	110654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
8	20241231	100650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
9	20241231	090658	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.70	12957	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	00	N
10	20241230	160652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	3	2	0.23	66947263	51121	32.54	1314	1327	1276	1709	921	1315	1309.58	0.68	0	12957	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	926	-9.69	1.29	12	0.07	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	3235	-59.26	20240401	1228	7.33	20241210	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
11	20241230	150656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1310	-5	5	-0.38	58858610	44981	28.63	1314	1327	1276	1709	921	1315	1308.52	0.68	0	14729	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	920	-9.63	1.29	12	0.06	-136.00	1018.00	3235	20240401	-59.51	1228	20241210	6.68	3235	-59.51	20240401	1228	6.68	20241210	3235	-59.51	20240401	1228	6.68	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
12	20241230	140655	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1321	6	2	0.46	38575384	29417	18.73	1314	1327	1276	1709	921	1315	1311.33	0.68	0	13919	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	928	-9.71	1.30	12	0.04	-136.00	1018.00	3235	20240401	-59.17	1228	20241210	7.57	3235	-59.17	20240401	1228	7.57	20241210	3235	-59.17	20240401	1228	7.57	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
13	20241230	130654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1316	1	2	0.08	34902805	26637	16.96	1314	1327	1276	1709	921	1315	1310.31	0.68	0	12824	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	924	-9.68	1.29	12	0.04	-136.00	1018.00	3235	20240401	-59.32	1228	20241210	7.17	3235	-59.32	20240401	1228	7.17	20241210	3235	-59.32	20240401	1228	7.17	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
14	20241230	120652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1312	-3	5	-0.23	29921824	22844	14.54	1314	1327	1276	1709	921	1315	1309.83	0.68	0	12274	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	922	-9.65	1.29	12	0.03	-136.00	1018.00	3235	20240401	-59.44	1228	20241210	6.84	3235	-59.44	20240401	1228	6.84	20241210	3235	-59.44	20240401	1228	6.84	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
15	20241230	110654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1321	6	2	0.46	14826563	11307	7.20	1314	1327	1276	1709	921	1315	1311.27	0.68	0	5929	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	928	-9.71	1.30	12	0.02	-136.00	1018.00	3235	20240401	-59.17	1228	20241210	7.57	3235	-59.17	20240401	1228	7.57	20241210	3235	-59.17	20240401	1228	7.57	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
16	20241230	100654	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1327	12	2	0.91	12650750	9659	6.15	1314	1327	1276	1709	921	1315	1309.74	0.68	0	5356	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	932	-9.76	1.30	12	0.01	-136.00	1018.00	3235	20240401	-58.98	1228	20241210	8.06	3235	-58.98	20240401	1228	8.06	20241210	3235	-58.98	20240401	1228	8.06	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
17	20241230	090656	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1304	-11	5	-0.84	1105929	858	0.55	1314	1314	1276	1709	921	1315	1288.96	0.68	0	-243	1350	1332	1301	1283	1252	1341	1292	351	394	500	890	1	1	70238244	916	-9.59	1.28	12	0.00	-136.00	1018.00	3235	20240401	-59.69	1228	20241210	6.19	3235	-59.69	20240401	1228	6.19	20241210	3235	-59.69	20240401	1228	6.19	20241210	2.15	N	072770	500	351 억	478487	N	N	N	00	N
18	20241227	160651	57	100.00	KOSDAQ			N	N	N	N	N	1315	11	2	0.84	202204968	156845	146.58	1304	1319	1270	1695	913	1304	1289.20	0.58	0	69514	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	924	-9.67	1.29	12	0.22	-136.00	1018.00	3235	20240401	-59.35	1228	20241210	7.08	3235	-59.35	20240401	1228	7.08	20241210	3235	-59.35	20240401	1228	7.08	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
19	20241227	150650	57	100.00	KOSDAQ			N	N	N	N	N	1313	9	2	0.69	195163732	151481	141.56	1304	1319	1270	1695	913	1304	1288.37	0.58	0	71927	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	922	-9.65	1.29	12	0.22	-136.00	1018.00	3235	20240401	-59.41	1228	20241210	6.92	3235	-59.41	20240401	1228	6.92	20241210	3235	-59.41	20240401	1228	6.92	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
20	20241227	140653	57	100.00	KOSDAQ			N	N	N	N	N	1307	3	2	0.23	188715070	146551	136.96	1304	1319	1270	1695	913	1304	1287.71	0.58	0	67746	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	918	-9.61	1.28	12	0.21	-136.00	1018.00	3235	20240401	-59.60	1228	20241210	6.43	3235	-59.60	20240401	1228	6.43	20241210	3235	-59.60	20240401	1228	6.43	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
21	20241227	130652	57	100.00	KOSDAQ			N	N	N	N	N	1296	-8	5	-0.61	162092012	126081	117.83	1304	1310	1270	1695	913	1304	1285.62	0.58	0	53931	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	910	-9.53	1.27	12	0.18	-136.00	1018.00	3235	20240401	-59.94	1228	20241210	5.54	3235	-59.94	20240401	1228	5.54	20241210	3235	-59.94	20240401	1228	5.54	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
22	20241227	120652	57	100.00	KOSDAQ			N	N	N	N	N	1281	-23	5	-1.76	141743843	110304	103.08	1304	1310	1270	1695	913	1304	1285.03	0.58	0	39258	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	900	-9.42	1.26	12	0.16	-136.00	1018.00	3235	20240401	-60.40	1228	20241210	4.32	3235	-60.40	20240401	1228	4.32	20241210	3235	-60.40	20240401	1228	4.32	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
23	20241227	110650	57	100.00	KOSDAQ			N	N	N	N	N	1290	-14	5	-1.07	121981405	94851	88.64	1304	1310	1270	1695	913	1304	1286.03	0.58	0	37850	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	906	-9.49	1.27	12	0.14	-136.00	1018.00	3235	20240401	-60.12	1228	20241210	5.05	3235	-60.12	20240401	1228	5.05	20241210	3235	-60.12	20240401	1228	5.05	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
24	20241227	100649	57	100.00	KOSDAQ			N	N	N	N	N	1287	-17	5	-1.30	51703586	39988	37.37	1304	1310	1280	1695	913	1304	1292.98	0.58	0	4649	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	904	-9.46	1.26	12	0.06	-136.00	1018.00	3235	20240401	-60.22	1228	20241210	4.80	3235	-60.22	20240401	1228	4.80	20241210	3235	-60.22	20240401	1228	4.80	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
25	20241227	090653	57	100.00	KOSDAQ			N	N	N	N	N	1303	-1	5	-0.08	766076	591	0.55	1304	1304	1282	1695	913	1304	1296.24	0.58	0	-417	1414	1359	1327	1272	1240	1343	1256	351	391	500	880	1	1	70238244	915	-9.58	1.28	12	0.00	-136.00	1018.00	3235	20240401	-59.72	1228	20241210	6.11	3235	-59.72	20240401	1228	6.11	20241210	3235	-59.72	20240401	1228	6.11	20241210	2.15	N	072770	500	351 억	408918	N	N	N	00	N
26	20241226	160648	57	100.00	KOSDAQ			N	N	N	N	N	1304	-62	5	-4.54	141466077	106915	161.14	1366	1382	1295	1775	957	1366	1323.16	0.62	0	-24154	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	916	-9.59	1.28	12	0.15	-136.00	1018.00	3235	20240401	-59.69	1228	20241210	6.19	3235	-59.69	20240401	1228	6.19	20241210	3235	-59.69	20240401	1228	6.19	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
27	20241226	150645	57	100.00	KOSDAQ			N	N	N	N	N	1308	-58	5	-4.25	127644130	96276	145.11	1366	1382	1298	1775	957	1366	1325.81	0.62	0	-22179	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	919	-9.62	1.28	12	0.14	-136.00	1018.00	3235	20240401	-59.57	1228	20241210	6.51	3235	-59.57	20240401	1228	6.51	20241210	3235	-59.57	20240401	1228	6.51	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
28	20241226	140644	57	100.00	KOSDAQ			N	N	N	N	N	1313	-53	5	-3.88	96432401	72368	109.07	1366	1382	1305	1775	957	1366	1332.53	0.62	0	-20980	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	922	-9.65	1.29	12	0.10	-136.00	1018.00	3235	20240401	-59.41	1228	20241210	6.92	3235	-59.41	20240401	1228	6.92	20241210	3235	-59.41	20240401	1228	6.92	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
29	20241226	130646	57	100.00	KOSDAQ			N	N	N	N	N	1324	-42	5	-3.07	57795561	42981	64.78	1366	1382	1322	1775	957	1366	1344.68	0.62	0	-6726	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	930	-9.74	1.30	12	0.06	-136.00	1018.00	3235	20240401	-59.07	1228	20241210	7.82	3235	-59.07	20240401	1228	7.82	20241210	3235	-59.07	20240401	1228	7.82	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
30	20241226	120643	57	100.00	KOSDAQ			N	N	N	N	N	1331	-35	5	-2.56	56597123	42077	63.42	1366	1382	1322	1775	957	1366	1345.08	0.62	0	-6889	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	935	-9.79	1.31	12	0.06	-136.00	1018.00	3235	20240401	-58.86	1228	20241210	8.39	3235	-58.86	20240401	1228	8.39	20241210	3235	-58.86	20240401	1228	8.39	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
31	20241226	110646	57	100.00	KOSDAQ			N	N	N	N	N	1343	-23	5	-1.68	39286074	29041	43.77	1366	1382	1333	1775	957	1366	1352.78	0.62	0	-10810	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	943	-9.88	1.32	12	0.04	-136.00	1018.00	3235	20240401	-58.49	1228	20241210	9.36	3235	-58.49	20240401	1228	9.36	20241210	3235	-58.49	20240401	1228	9.36	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
32	20241226	100646	57	100.00	KOSDAQ			N	N	N	N	N	1345	-21	5	-1.54	27429735	20185	30.42	1366	1382	1345	1775	957	1366	1358.92	0.62	0	-8637	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	945	-9.89	1.32	12	0.03	-136.00	1018.00	3235	20240401	-58.42	1228	20241210	9.53	3235	-58.42	20240401	1228	9.53	20241210	3235	-58.42	20240401	1228	9.53	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
33	20241226	090647	57	100.00	KOSDAQ			N	N	N	N	N	1374	8	2	0.59	3758348	2752	4.15	1366	1382	1348	1775	957	1366	1365.68	0.62	0	-2316	1426	1396	1381	1351	1336	1388	1343	351	409	500	920	1	1	70238244	965	-10.10	1.35	12	0.00	-136.00	1018.00	3235	20240401	-57.53	1228	20241210	11.89	3235	-57.53	20240401	1228	11.89	20241210	3235	-57.53	20240401	1228	11.89	20241210	2.16	N	072770	500	351 억	432662	N	N	N	00	N
34	20241224	160645	57	100.00	KOSDAQ			N	N	N	N	N	1366	-17	5	-1.23	91111498	66033	57.70	1380	1411	1366	1797	969	1383	1379.79	0.64	0	-17749	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	959	-10.04	1.34	12	0.09	-136.00	1018.00	3235	20240401	-57.77	1228	20241210	11.24	3235	-57.77	20240401	1228	11.24	20241210	3235	-57.77	20240401	1228	11.24	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
35	20241224	150645	57	100.00	KOSDAQ			N	N	N	N	N	1370	-13	5	-0.94	77499926	56085	49.00	1380	1411	1366	1797	969	1383	1381.83	0.64	0	-10306	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	962	-10.07	1.35	12	0.08	-136.00	1018.00	3235	20240401	-57.65	1228	20241210	11.56	3235	-57.65	20240401	1228	11.56	20241210	3235	-57.65	20240401	1228	11.56	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
36	20241224	140643	57	100.00	KOSDAQ			N	N	N	N	N	1378	-5	5	-0.36	65934554	47647	41.63	1380	1411	1366	1797	969	1383	1383.81	0.64	0	-5460	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	968	-10.13	1.35	12	0.07	-136.00	1018.00	3235	20240401	-57.40	1228	20241210	12.21	3235	-57.40	20240401	1228	12.21	20241210	3235	-57.40	20240401	1228	12.21	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
37	20241224	130645	57	100.00	KOSDAQ			N	N	N	N	N	1379	-4	5	-0.29	62744950	45325	39.60	1380	1411	1366	1797	969	1383	1384.33	0.64	0	-3848	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	969	-10.14	1.35	12	0.06	-136.00	1018.00	3235	20240401	-57.37	1228	20241210	12.30	3235	-57.37	20240401	1228	12.30	20241210	3235	-57.37	20240401	1228	12.30	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
38	20241224	120644	57	100.00	KOSDAQ			N	N	N	N	N	1375	-8	5	-0.58	58053686	41909	36.62	1380	1411	1366	1797	969	1383	1385.23	0.64	0	-2714	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	966	-10.11	1.35	12	0.06	-136.00	1018.00	3235	20240401	-57.50	1228	20241210	11.97	3235	-57.50	20240401	1228	11.97	20241210	3235	-57.50	20240401	1228	11.97	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
39	20241224	110646	57	100.00	KOSDAQ			N	N	N	N	N	1382	-1	5	-0.07	48842748	35193	30.75	1380	1411	1366	1797	969	1383	1387.85	0.64	0	-828	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	971	-10.16	1.36	12	0.05	-136.00	1018.00	3235	20240401	-57.28	1228	20241210	12.54	3235	-57.28	20240401	1228	12.54	20241210	3235	-57.28	20240401	1228	12.54	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
40	20241224	100645	57	100.00	KOSDAQ			N	N	N	N	N	1372	-11	5	-0.80	41220886	29664	25.92	1380	1411	1366	1797	969	1383	1389.59	0.64	0	2220	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	964	-10.09	1.35	12	0.04	-136.00	1018.00	3235	20240401	-57.59	1228	20241210	11.73	3235	-57.59	20240401	1228	11.73	20241210	3235	-57.59	20240401	1228	11.73	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
41	20241224	090648	57	100.00	KOSDAQ			N	N	N	N	N	1388	5	2	0.36	1879288	1360	1.19	1380	1388	1380	1797	969	1383	1381.83	0.64	0	-9	1439	1410	1385	1356	1331	1398	1344	351	414	500	940	1	1	70238244	975	-10.21	1.36	12	0.00	-136.00	1018.00	3235	20240401	-57.09	1228	20241210	13.03	3235	-57.09	20240401	1228	13.03	20241210	3235	-57.09	20240401	1228	13.03	20241210	2.10	N	072770	500	351 억	449470	N	N	N	00	N
42	20241223	160639	57	100.00	KOSDAQ			N	N	N	N	N	1383	-17	5	-1.21	157991665	114047	42.22	1402	1414	1360	1820	980	1400	1385.32	0.64	0	651	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	971	-10.17	1.36	12	0.16	-136.00	1018.00	3235	20240401	-57.25	1228	20241210	12.62	3235	-57.25	20240401	1228	12.62	20241210	3235	-57.25	20240401	1228	12.62	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
43	20241223	150644	57	100.00	KOSDAQ			N	N	N	N	N	1388	-12	5	-0.86	139579888	100739	37.29	1402	1414	1360	1820	980	1400	1385.56	0.64	0	302	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	975	-10.21	1.36	12	0.14	-136.00	1018.00	3235	20240401	-57.09	1228	20241210	13.03	3235	-57.09	20240401	1228	13.03	20241210	3235	-57.09	20240401	1228	13.03	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
44	20241223	140639	57	100.00	KOSDAQ			N	N	N	N	N	1386	-14	5	-1.00	121979994	88088	32.61	1402	1414	1360	1820	980	1400	1384.75	0.64	0	2489	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	974	-10.19	1.36	12	0.13	-136.00	1018.00	3235	20240401	-57.16	1228	20241210	12.87	3235	-57.16	20240401	1228	12.87	20241210	3235	-57.16	20240401	1228	12.87	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
45	20241223	130639	57	100.00	KOSDAQ			N	N	N	N	N	1388	-12	5	-0.86	110792862	80048	29.63	1402	1414	1360	1820	980	1400	1384.08	0.64	0	1762	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	975	-10.21	1.36	12	0.11	-136.00	1018.00	3235	20240401	-57.09	1228	20241210	13.03	3235	-57.09	20240401	1228	13.03	20241210	3235	-57.09	20240401	1228	13.03	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
46	20241223	120641	57	100.00	KOSDAQ			N	N	N	N	N	1389	-11	5	-0.79	88768250	64177	23.76	1402	1414	1360	1820	980	1400	1383.18	0.64	0	-1644	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	976	-10.21	1.36	12	0.09	-136.00	1018.00	3235	20240401	-57.06	1228	20241210	13.11	3235	-57.06	20240401	1228	13.11	20241210	3235	-57.06	20240401	1228	13.11	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
47	20241223	110639	57	100.00	KOSDAQ			N	N	N	N	N	1393	-7	5	-0.50	85634181	61907	22.92	1402	1414	1360	1820	980	1400	1383.27	0.64	0	-3130	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	978	-10.24	1.37	12	0.09	-136.00	1018.00	3235	20240401	-56.94	1228	20241210	13.44	3235	-56.94	20240401	1228	13.44	20241210	3235	-56.94	20240401	1228	13.44	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
48	20241223	100635	57	100.00	KOSDAQ			N	N	N	N	N	1365	-35	5	-2.50	65685601	47466	17.57	1402	1414	1360	1820	980	1400	1383.85	0.64	0	-4910	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	959	-10.04	1.34	12	0.07	-136.00	1018.00	3235	20240401	-57.81	1228	20241210	11.16	3235	-57.81	20240401	1228	11.16	20241210	3235	-57.81	20240401	1228	11.16	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
49	20241223	090639	57	100.00	KOSDAQ			N	N	N	N	N	1376	-24	5	-1.71	28032217	20203	7.48	1402	1414	1370	1820	980	1400	1387.53	0.64	0	6367	1533	1466	1399	1332	1265	1433	1299	351	420	500	950	1	1	70238244	966	-10.12	1.35	12	0.03	-136.00	1018.00	3235	20240401	-57.47	1228	20241210	12.05	3235	-57.47	20240401	1228	12.05	20241210	3235	-57.47	20240401	1228	12.05	20241210	2.05	N	072770	500	351 억	449346	N	N	N	00	N
50	20241220	160635	57	100.00	KOSDAQ			N	N	N	N	N	1400	-53	5	-3.65	373486019	270109	104.50	1458	1466	1332	1888	1018	1453	1382.72	0.85	0	-150664	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	983	-10.29	1.38	12	0.38	-136.00	1018.00	3235	20240401	-56.72	1228	20241210	14.01	3235	-56.72	20240401	1228	14.01	20241210	3235	-56.72	20240401	1228	14.01	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
51	20241220	150638	57	100.00	KOSDAQ			N	N	N	N	N	1361	-92	5	-6.33	331190909	239658	92.72	1458	1466	1332	1888	1018	1453	1381.93	0.85	0	-136869	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	956	-10.01	1.34	12	0.34	-136.00	1018.00	3235	20240401	-57.93	1228	20241210	10.83	3235	-57.93	20240401	1228	10.83	20241210	3235	-57.93	20240401	1228	10.83	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
52	20241220	140637	57	100.00	KOSDAQ			N	N	N	N	N	1349	-104	5	-7.16	318451419	230244	89.08	1458	1466	1332	1888	1018	1453	1383.10	0.85	0	-128417	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	948	-9.92	1.33	12	0.33	-136.00	1018.00	3235	20240401	-58.30	1228	20241210	9.85	3235	-58.30	20240401	1228	9.85	20241210	3235	-58.30	20240401	1228	9.85	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
53	20241220	130635	57	100.00	KOSDAQ			N	N	N	N	N	1358	-95	5	-6.54	306393599	221324	85.63	1458	1466	1332	1888	1018	1453	1384.37	0.85	0	-122213	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	954	-9.99	1.33	12	0.32	-136.00	1018.00	3235	20240401	-58.02	1228	20241210	10.59	3235	-58.02	20240401	1228	10.59	20241210	3235	-58.02	20240401	1228	10.59	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
54	20241220	120635	57	100.00	KOSDAQ			N	N	N	N	N	1352	-101	5	-6.95	268649218	193419	74.83	1458	1466	1332	1888	1018	1453	1388.95	0.85	0	-96385	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	950	-9.94	1.33	12	0.28	-136.00	1018.00	3235	20240401	-58.21	1228	20241210	10.10	3235	-58.21	20240401	1228	10.10	20241210	3235	-58.21	20240401	1228	10.10	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
55	20241220	110636	57	100.00	KOSDAQ			N	N	N	N	N	1373	-80	5	-5.51	196929092	140334	54.29	1458	1466	1370	1888	1018	1453	1403.29	0.85	0	-72586	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	964	-10.10	1.35	12	0.20	-136.00	1018.00	3235	20240401	-57.56	1228	20241210	11.81	3235	-57.56	20240401	1228	11.81	20241210	3235	-57.56	20240401	1228	11.81	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
56	20241220	100636	57	100.00	KOSDAQ			N	N	N	N	N	1404	-49	5	-3.37	88469156	62571	24.21	1458	1466	1391	1888	1018	1453	1413.90	0.85	0	-25027	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	986	-10.32	1.38	12	0.09	-136.00	1018.00	3235	20240401	-56.60	1228	20241210	14.33	3235	-56.60	20240401	1228	14.33	20241210	3235	-56.60	20240401	1228	14.33	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
57	20241220	090638	57	100.00	KOSDAQ			N	N	N	N	N	1391	-62	5	-4.27	25449745	17724	6.86	1458	1466	1391	1888	1018	1453	1435.89	0.85	0	-7919	1545	1499	1415	1369	1285	1522	1392	351	435	500	980	1	1	70238244	977	-10.23	1.37	12	0.03	-136.00	1018.00	3235	20240401	-57.00	1228	20241210	13.27	3235	-57.00	20240401	1228	13.27	20241210	3235	-57.00	20240401	1228	13.27	20241210	2.11	N	072770	500	351 억	599718	N	N	N	00	N
58	20241219	160635	57	100.00	KOSDAQ			N	N	N	N	N	1453	73	2	5.29	354902289	252273	133.83	1350	1461	1331	1794	966	1380	1406.50	0.81	0	33533	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	1021	-10.68	1.43	12	0.36	-136.00	1018.00	3235	20240401	-55.09	1228	20241210	18.32	3235	-55.09	20240401	1228	18.32	20241210	3235	-55.09	20240401	1228	18.32	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
59	20241219	150633	57	100.00	KOSDAQ			N	N	N	N	N	1442	62	2	4.49	333699510	237642	126.07	1350	1461	1331	1794	966	1380	1404.25	0.81	0	37280	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	1013	-10.60	1.42	12	0.34	-136.00	1018.00	3235	20240401	-55.43	1228	20241210	17.43	3235	-55.43	20240401	1228	17.43	20241210	3235	-55.43	20240401	1228	17.43	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
60	20241219	140634	57	100.00	KOSDAQ			N	N	N	N	N	1437	57	2	4.13	268628252	192761	102.26	1350	1445	1331	1794	966	1380	1393.61	0.81	0	33764	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	1009	-10.57	1.41	12	0.27	-136.00	1018.00	3235	20240401	-55.58	1228	20241210	17.02	3235	-55.58	20240401	1228	17.02	20241210	3235	-55.58	20240401	1228	17.02	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
61	20241219	130634	57	100.00	KOSDAQ			N	N	N	N	N	1409	29	2	2.10	215826925	155468	82.47	1350	1431	1331	1794	966	1380	1388.26	0.81	0	19791	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	990	-10.36	1.38	12	0.22	-136.00	1018.00	3235	20240401	-56.45	1228	20241210	14.74	3235	-56.45	20240401	1228	14.74	20241210	3235	-56.45	20240401	1228	14.74	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
62	20241219	120636	57	100.00	KOSDAQ			N	N	N	N	N	1420	40	2	2.90	161999448	117180	62.16	1350	1420	1331	1794	966	1380	1382.49	0.81	0	20940	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	997	-10.44	1.39	12	0.17	-136.00	1018.00	3235	20240401	-56.11	1228	20241210	15.64	3235	-56.11	20240401	1228	15.64	20241210	3235	-56.11	20240401	1228	15.64	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
63	20241219	110633	57	100.00	KOSDAQ			N	N	N	N	N	1389	9	2	0.65	132793689	96251	51.06	1350	1402	1331	1794	966	1380	1379.66	0.81	0	17170	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	976	-10.21	1.36	12	0.14	-136.00	1018.00	3235	20240401	-57.06	1228	20241210	13.11	3235	-57.06	20240401	1228	13.11	20241210	3235	-57.06	20240401	1228	13.11	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
64	20241219	100626	57	100.00	KOSDAQ			N	N	N	N	N	1377	-3	5	-0.22	74608262	54341	28.83	1350	1394	1331	1794	966	1380	1372.91	0.81	0	-12537	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	967	-10.12	1.35	12	0.08	-136.00	1018.00	3235	20240401	-57.43	1228	20241210	12.13	3235	-57.43	20240401	1228	12.13	20241210	3235	-57.43	20240401	1228	12.13	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
65	20241219	090635	57	100.00	KOSDAQ			N	N	N	N	N	1350	-30	5	-2.17	13951832	10329	5.48	1350	1364	1331	1794	966	1380	1349.55	0.81	0	-743	1426	1403	1359	1336	1292	1414	1347	351	414	500	930	1	1	70238244	948	-9.93	1.33	12	0.01	-136.00	1018.00	3235	20240401	-58.27	1228	20241210	9.93	3235	-58.27	20240401	1228	9.93	20241210	3235	-58.27	20240401	1228	9.93	20241210	2.11	N	072770	500	351 억	566170	N	N	N	00	N
66	20241218	160631	57	100.00	KOSDAQ			N	N	N	N	N	1380	52	2	3.92	252109160	186680	205.33	1315	1382	1315	1726	930	1328	1350.49	0.66	0	105474	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	969	-10.15	1.36	12	0.27	-136.00	1018.00	3235	20240401	-57.34	1228	20241210	12.38	3235	-57.34	20240401	1228	12.38	20241210	3235	-57.34	20240401	1228	12.38	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
67	20241218	150635	57	100.00	KOSDAQ			N	N	N	N	N	1370	42	2	3.16	227108991	168539	185.38	1315	1374	1315	1726	930	1328	1347.52	0.66	0	102273	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	962	-10.07	1.35	12	0.24	-136.00	1018.00	3235	20240401	-57.65	1228	20241210	11.56	3235	-57.65	20240401	1228	11.56	20241210	3235	-57.65	20240401	1228	11.56	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
68	20241218	140632	57	100.00	KOSDAQ			N	N	N	N	N	1371	43	2	3.24	195399559	145347	159.87	1315	1374	1315	1726	930	1328	1344.37	0.66	0	88101	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	963	-10.08	1.35	12	0.21	-136.00	1018.00	3235	20240401	-57.62	1228	20241210	11.64	3235	-57.62	20240401	1228	11.64	20241210	3235	-57.62	20240401	1228	11.64	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
69	20241218	130634	57	100.00	KOSDAQ			N	N	N	N	N	1329	1	2	0.08	71562630	53727	59.10	1315	1345	1315	1726	930	1328	1331.97	0.66	0	17443	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	933	-9.77	1.31	12	0.08	-136.00	1018.00	3235	20240401	-58.92	1228	20241210	8.22	3235	-58.92	20240401	1228	8.22	20241210	3235	-58.92	20240401	1228	8.22	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
70	20241218	120626	57	100.00	KOSDAQ			N	N	N	N	N	1331	3	2	0.23	58554585	43919	48.31	1315	1345	1315	1726	930	1328	1333.24	0.66	0	16116	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	935	-9.79	1.31	12	0.06	-136.00	1018.00	3235	20240401	-58.86	1228	20241210	8.39	3235	-58.86	20240401	1228	8.39	20241210	3235	-58.86	20240401	1228	8.39	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
71	20241218	110633	57	100.00	KOSDAQ			N	N	N	N	N	1337	9	2	0.68	44595337	33454	36.80	1315	1345	1315	1726	930	1328	1333.03	0.66	0	17747	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	939	-9.83	1.31	12	0.05	-136.00	1018.00	3235	20240401	-58.67	1228	20241210	8.88	3235	-58.67	20240401	1228	8.88	20241210	3235	-58.67	20240401	1228	8.88	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
72	20241218	100633	57	100.00	KOSDAQ			N	N	N	N	N	1331	3	2	0.23	36048632	27058	29.76	1315	1345	1315	1726	930	1328	1332.27	0.66	0	15640	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	935	-9.79	1.31	12	0.04	-136.00	1018.00	3235	20240401	-58.86	1228	20241210	8.39	3235	-58.86	20240401	1228	8.39	20241210	3235	-58.86	20240401	1228	8.39	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
73	20241218	090635	57	100.00	KOSDAQ			N	N	N	N	N	1343	15	2	1.13	1899741	1440	1.58	1315	1345	1315	1726	930	1328	1319.26	0.66	0	-66	1364	1346	1333	1315	1302	1339	1308	351	398	500	900	1	1	70238244	943	-9.88	1.32	12	0.00	-136.00	1018.00	3235	20240401	-58.49	1228	20241210	9.36	3235	-58.49	20240401	1228	9.36	20241210	3235	-58.49	20240401	1228	9.36	20241210	2.11	N	072770	500	351 억	461051	N	N	N	00	N
74	20241217	160629	57	100.00	KOSDAQ			N	N	N	N	N	1328	-23	5	-1.70	119725178	89831	34.84	1351	1351	1320	1756	946	1351	1332.79	0.70	0	-27631	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	933	-9.76	1.30	12	0.13	-136.00	1018.00	3235	20240401	-58.95	1228	20241210	8.14	3235	-58.95	20240401	1228	8.14	20241210	3235	-58.95	20240401	1228	8.14	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
75	20241217	150632	57	100.00	KOSDAQ			N	N	N	N	N	1336	-15	5	-1.11	107275081	80463	31.21	1351	1351	1320	1756	946	1351	1333.22	0.70	0	-24558	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	938	-9.82	1.31	12	0.11	-136.00	1018.00	3235	20240401	-58.70	1228	20241210	8.79	3235	-58.70	20240401	1228	8.79	20241210	3235	-58.70	20240401	1228	8.79	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
76	20241217	140633	57	100.00	KOSDAQ			N	N	N	N	N	1331	-20	5	-1.48	88765745	66578	25.82	1351	1351	1320	1756	946	1351	1333.26	0.70	0	-20447	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	935	-9.79	1.31	12	0.09	-136.00	1018.00	3235	20240401	-58.86	1228	20241210	8.39	3235	-58.86	20240401	1228	8.39	20241210	3235	-58.86	20240401	1228	8.39	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
77	20241217	130620	57	100.00	KOSDAQ			N	N	N	N	N	1338	-13	5	-0.96	57403635	43055	16.70	1351	1351	1320	1756	946	1351	1333.26	0.70	0	-25917	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	940	-9.84	1.31	12	0.06	-136.00	1018.00	3235	20240401	-58.64	1228	20241210	8.96	3235	-58.64	20240401	1228	8.96	20241210	3235	-58.64	20240401	1228	8.96	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
78	20241217	120619	57	100.00	KOSDAQ			N	N	N	N	N	1336	-15	5	-1.11	52654163	39515	15.33	1351	1351	1320	1756	946	1351	1332.51	0.70	0	-25587	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	938	-9.82	1.31	12	0.06	-136.00	1018.00	3235	20240401	-58.70	1228	20241210	8.79	3235	-58.70	20240401	1228	8.79	20241210	3235	-58.70	20240401	1228	8.79	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
79	20241217	110623	57	100.00	KOSDAQ			N	N	N	N	N	1347	-4	5	-0.30	48964681	36768	14.26	1351	1351	1320	1756	946	1351	1331.72	0.70	0	-24724	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	946	-9.90	1.32	12	0.05	-136.00	1018.00	3235	20240401	-58.36	1228	20241210	9.69	3235	-58.36	20240401	1228	9.69	20241210	3235	-58.36	20240401	1228	9.69	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
80	20241217	100623	57	100.00	KOSDAQ			N	N	N	N	N	1327	-24	5	-1.78	44765668	33614	13.04	1351	1351	1320	1756	946	1351	1331.76	0.70	0	-23586	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	932	-9.76	1.30	12	0.05	-136.00	1018.00	3235	20240401	-58.98	1228	20241210	8.06	3235	-58.98	20240401	1228	8.06	20241210	3235	-58.98	20240401	1228	8.06	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
81	20241217	090631	57	100.00	KOSDAQ			N	N	N	N	N	1340	-11	5	-0.81	2214843	1641	0.64	1351	1351	1340	1756	946	1351	1349.69	0.70	0	-14	1427	1389	1347	1309	1267	1408	1328	351	405	500	910	1	1	70238244	941	-9.85	1.32	12	0.00	-136.00	1018.00	3235	20240401	-58.58	1228	20241210	9.12	3235	-58.58	20240401	1228	9.12	20241210	3235	-58.58	20240401	1228	9.12	20241210	2.21	N	072770	500	351 억	489643	N	N	N	00	N
82	20241216	160623	57	100.00	KOSDAQ			N	N	N	N	N	1351	54	2	4.16	350344020	257619	51.02	1305	1385	1305	1686	908	1297	1359.93	0.63	0	50338	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	949	-9.93	1.33	12	0.37	-136.00	1018.00	3235	20240401	-58.24	1228	20241210	10.02	3235	-58.24	20240401	1228	10.02	20241210	3235	-58.24	20240401	1228	10.02	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
83	20241216	150631	57	100.00	KOSDAQ			N	N	N	N	N	1360	63	2	4.86	330593191	243068	48.13	1305	1385	1305	1686	908	1297	1360.09	0.63	0	49677	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	955	-10.00	1.34	12	0.35	-136.00	1018.00	3235	20240401	-57.96	1228	20241210	10.75	3235	-57.96	20240401	1228	10.75	20241210	3235	-57.96	20240401	1228	10.75	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
84	20241216	140631	57	100.00	KOSDAQ			N	N	N	N	N	1355	58	2	4.47	314605851	231281	45.80	1305	1385	1305	1686	908	1297	1360.28	0.63	0	48656	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	952	-9.96	1.33	12	0.33	-136.00	1018.00	3235	20240401	-58.11	1228	20241210	10.34	3235	-58.11	20240401	1228	10.34	20241210	3235	-58.11	20240401	1228	10.34	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
85	20241216	130631	57	100.00	KOSDAQ			N	N	N	N	N	1358	61	2	4.70	308894306	227045	44.96	1305	1385	1305	1686	908	1297	1360.50	0.63	0	49063	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	954	-9.99	1.33	12	0.32	-136.00	1018.00	3235	20240401	-58.02	1228	20241210	10.59	3235	-58.02	20240401	1228	10.59	20241210	3235	-58.02	20240401	1228	10.59	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
86	20241216	120631	57	100.00	KOSDAQ			N	N	N	N	N	1355	58	2	4.47	276740748	203319	40.26	1305	1385	1305	1686	908	1297	1361.12	0.63	0	46933	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	952	-9.96	1.33	12	0.29	-136.00	1018.00	3235	20240401	-58.11	1228	20241210	10.34	3235	-58.11	20240401	1228	10.34	20241210	3235	-58.11	20240401	1228	10.34	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
87	20241216	110630	57	100.00	KOSDAQ			N	N	N	N	N	1350	53	2	4.09	244951831	179732	35.59	1305	1385	1305	1686	908	1297	1362.87	0.63	0	58594	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	948	-9.93	1.33	12	0.26	-136.00	1018.00	3235	20240401	-58.27	1228	20241210	9.93	3235	-58.27	20240401	1228	9.93	20241210	3235	-58.27	20240401	1228	9.93	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
88	20241216	100631	57	100.00	KOSDAQ			N	N	N	N	N	1371	74	2	5.71	188923827	138575	27.44	1305	1385	1305	1686	908	1297	1363.33	0.63	0	78127	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	963	-10.08	1.35	12	0.20	-136.00	1018.00	3235	20240401	-57.62	1228	20241210	11.64	3235	-57.62	20240401	1228	11.64	20241210	3235	-57.62	20240401	1228	11.64	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
89	20241216	090631	57	100.00	KOSDAQ			N	N	N	N	N	1338	41	2	3.16	18039487	13606	2.69	1305	1360	1305	1686	908	1297	1325.85	0.63	0	-179	1425	1360	1324	1259	1223	1343	1242	351	389	500	880	1	1	70238244	940	-9.84	1.31	12	0.02	-136.00	1018.00	3235	20240401	-58.64	1228	20241210	8.96	3235	-58.64	20240401	1228	8.96	20241210	3235	-58.64	20240401	1228	8.96	20241210	2.23	N	072770	500	351 억	439305	N	N	N	00	N
90	20241213	160624	57	100.00	KOSDAQ			N	N	N	N	N	1297	-58	5	-4.28	660362863	504086	137.17	1355	1389	1288	1761	949	1355	1309.99	0.77	0	-101019	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	911	-9.54	1.27	12	0.72	-136.00	1018.00	3235	20240401	-59.91	1228	20241210	5.62	3235	-59.91	20240401	1228	5.62	20241210	3235	-59.91	20240401	1228	5.62	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
91	20241213	150629	57	100.00	KOSDAQ			N	N	N	N	N	1302	-53	5	-3.91	623216785	475456	129.38	1355	1389	1288	1761	949	1355	1310.74	0.77	0	-93418	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	915	-9.57	1.28	12	0.68	-136.00	1018.00	3235	20240401	-59.75	1228	20241210	6.03	3235	-59.75	20240401	1228	6.03	20241210	3235	-59.75	20240401	1228	6.03	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
92	20241213	140630	57	100.00	KOSDAQ			N	N	N	N	N	1301	-54	5	-3.99	534624994	407200	110.80	1355	1389	1288	1761	949	1355	1312.89	0.77	0	-79513	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	914	-9.57	1.28	12	0.58	-136.00	1018.00	3235	20240401	-59.78	1228	20241210	5.94	3235	-59.78	20240401	1228	5.94	20241210	3235	-59.78	20240401	1228	5.94	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
93	20241213	130630	57	100.00	KOSDAQ			N	N	N	N	N	1303	-52	5	-3.84	506097360	385255	104.83	1355	1389	1288	1761	949	1355	1313.63	0.77	0	-78365	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	915	-9.58	1.28	12	0.55	-136.00	1018.00	3235	20240401	-59.72	1228	20241210	6.11	3235	-59.72	20240401	1228	6.11	20241210	3235	-59.72	20240401	1228	6.11	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
94	20241213	120630	57	100.00	KOSDAQ			N	N	N	N	N	1300	-55	5	-4.06	493430787	375567	102.20	1355	1389	1288	1761	949	1355	1313.79	0.77	0	-77799	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	913	-9.56	1.28	12	0.53	-136.00	1018.00	3235	20240401	-59.81	1228	20241210	5.86	3235	-59.81	20240401	1228	5.86	20241210	3235	-59.81	20240401	1228	5.86	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
95	20241213	110628	57	100.00	KOSDAQ			N	N	N	N	N	1300	-55	5	-4.06	372968016	282513	76.87	1355	1389	1291	1761	949	1355	1320.13	0.77	0	-50665	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	913	-9.56	1.28	12	0.40	-136.00	1018.00	3235	20240401	-59.81	1228	20241210	5.86	3235	-59.81	20240401	1228	5.86	20241210	3235	-59.81	20240401	1228	5.86	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
96	20241213	100627	57	100.00	KOSDAQ			N	N	N	N	N	1310	-45	5	-3.32	275811857	207857	56.56	1355	1389	1291	1761	949	1355	1326.88	0.77	0	-35820	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	920	-9.63	1.29	12	0.30	-136.00	1018.00	3235	20240401	-59.51	1228	20241210	6.68	3235	-59.51	20240401	1228	6.68	20241210	3235	-59.51	20240401	1228	6.68	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
97	20241213	090630	57	100.00	KOSDAQ			N	N	N	N	N	1388	33	2	2.44	35604043	25985	7.07	1355	1389	1331	1761	949	1355	1370.40	0.77	0	-14099	1445	1400	1340	1295	1235	1422	1317	351	406	500	920	1	1	70238244	975	-10.21	1.36	12	0.04	-136.00	1018.00	3235	20240401	-57.09	1228	20241210	13.03	3235	-57.09	20240401	1228	13.03	20241210	3235	-57.09	20240401	1228	13.03	20241210	2.25	N	072770	500	351 억	540152	N	N	N	00	N
98	20241212	160633	54	100.00	KOSDAQ			N	N	N	N	N	1355	50	2	3.83	487293525	367283	135.90	1302	1385	1280	1696	914	1305	1326.72	0.69	0	55783	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	952	-9.96	1.33	12	0.52	-136.00	1018.00	3235	20240401	-58.11	1228	20241210	10.34	3235	-58.11	20240401	1228	10.34	20241210	3235	-58.11	20240401	1228	10.34	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
99	20241212	150625	54	100.00	KOSDAQ			N	N	N	N	N	1357	52	2	3.98	440976376	333166	123.27	1302	1385	1280	1696	914	1305	1323.59	0.69	0	51530	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	953	-9.98	1.33	12	0.47	-136.00	1018.00	3235	20240401	-58.05	1228	20241210	10.50	3235	-58.05	20240401	1228	10.50	20241210	3235	-58.05	20240401	1228	10.50	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
100	20241212	140624	54	100.00	KOSDAQ			N	N	N	N	N	1299	-6	5	-0.46	225453476	173716	64.28	1302	1326	1280	1696	914	1305	1297.83	0.69	0	20265	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	912	-9.55	1.28	12	0.25	-136.00	1018.00	3235	20240401	-59.85	1228	20241210	5.78	3235	-59.85	20240401	1228	5.78	20241210	3235	-59.85	20240401	1228	5.78	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
101	20241212	130622	54	100.00	KOSDAQ			N	N	N	N	N	1300	-5	5	-0.38	197810287	152473	56.42	1302	1326	1280	1696	914	1305	1297.35	0.69	0	11254	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	913	-9.56	1.28	12	0.22	-136.00	1018.00	3235	20240401	-59.81	1228	20241210	5.86	3235	-59.81	20240401	1228	5.86	20241210	3235	-59.81	20240401	1228	5.86	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
102	20241212	120610	54	100.00	KOSDAQ			N	N	N	N	N	1281	-24	5	-1.84	177488387	136764	50.60	1302	1326	1280	1696	914	1305	1297.77	0.69	0	15193	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	900	-9.42	1.26	12	0.19	-136.00	1018.00	3235	20240401	-60.40	1228	20241210	4.32	3235	-60.40	20240401	1228	4.32	20241210	3235	-60.40	20240401	1228	4.32	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
103	20241212	110622	54	100.00	KOSDAQ			N	N	N	N	N	1305	0	3	0.00	157843054	121535	44.97	1302	1326	1280	1696	914	1305	1298.75	0.69	0	16465	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	917	-9.60	1.28	12	0.17	-136.00	1018.00	3235	20240401	-59.66	1228	20241210	6.27	3235	-59.66	20240401	1228	6.27	20241210	3235	-59.66	20240401	1228	6.27	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
104	20241212	100619	54	100.00	KOSDAQ			N	N	N	N	N	1285	-20	5	-1.53	102664940	78919	29.20	1302	1326	1285	1696	914	1305	1300.89	0.69	0	15466	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	903	-9.45	1.26	12	0.11	-136.00	1018.00	3235	20240401	-60.28	1228	20241210	4.64	3235	-60.28	20240401	1228	4.64	20241210	3235	-60.28	20240401	1228	4.64	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
105	20241212	090625	54	100.00	KOSDAQ			N	N	N	N	N	1326	21	2	1.61	20624945	15943	5.90	1302	1326	1286	1696	914	1305	1293.67	0.69	0	9055	1358	1331	1303	1276	1248	1345	1290	351	391	500	880	1	1	70238244	931	-9.75	1.30	12	0.02	-136.00	1018.00	3235	20240401	-59.01	1228	20241210	7.98	3235	-59.01	20240401	1228	7.98	20241210	3235	-59.01	20240401	1228	7.98	20241210	2.41	N	072770	500	351 억	484541	N	N	N	01	N
106	20241211	160619	57	100.00	KOSDAQ			N	N	N	N	N	1305	0	3	0.00	348048168	268357	44.47	1275	1330	1275	1696	914	1305	1296.95	0.65	0	29428	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	917	-9.60	1.28	12	0.38	-136.00	1018.00	3235	20240401	-59.66	1228	20241210	6.27	3235	-59.66	20240401	1228	6.27	20241210	3235	-59.66	20240401	1228	6.27	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
107	20241211	150500	57	100.00	KOSDAQ			N	N	N	N	N	1301	-4	5	-0.31	334123774	257676	42.70	1275	1330	1275	1696	914	1305	1296.68	0.65	0	25108	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	914	-9.57	1.28	12	0.37	-136.00	1018.00	3235	20240401	-59.78	1228	20241210	5.94	3235	-59.78	20240401	1228	5.94	20241210	3235	-59.78	20240401	1228	5.94	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
108	20241211	140624	57	100.00	KOSDAQ			N	N	N	N	N	1298	-7	5	-0.54	265776277	204725	33.93	1275	1330	1275	1696	914	1305	1298.21	0.65	0	14509	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	912	-9.54	1.28	12	0.29	-136.00	1018.00	3235	20240401	-59.88	1228	20241210	5.70	3235	-59.88	20240401	1228	5.70	20241210	3235	-59.88	20240401	1228	5.70	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
109	20241211	130626	57	100.00	KOSDAQ			N	N	N	N	N	1297	-8	5	-0.61	231825007	178503	29.58	1275	1330	1275	1696	914	1305	1298.72	0.65	0	12889	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	911	-9.54	1.27	12	0.25	-136.00	1018.00	3235	20240401	-59.91	1228	20241210	5.62	3235	-59.91	20240401	1228	5.62	20241210	3235	-59.91	20240401	1228	5.62	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
110	20241211	120627	57	100.00	KOSDAQ			N	N	N	N	N	1295	-10	5	-0.77	204933310	157788	26.15	1275	1330	1275	1696	914	1305	1298.79	0.65	0	4787	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	910	-9.52	1.27	12	0.22	-136.00	1018.00	3235	20240401	-59.97	1228	20241210	5.46	3235	-59.97	20240401	1228	5.46	20241210	3235	-59.97	20240401	1228	5.46	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
111	20241211	110624	57	100.00	KOSDAQ			N	N	N	N	N	1294	-11	5	-0.84	155865711	119803	19.85	1275	1330	1275	1696	914	1305	1301.02	0.65	0	31801	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	909	-9.51	1.27	12	0.17	-136.00	1018.00	3235	20240401	-60.00	1228	20241210	5.37	3235	-60.00	20240401	1228	5.37	20241210	3235	-60.00	20240401	1228	5.37	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
112	20241211	100625	57	100.00	KOSDAQ			N	N	N	N	N	1299	-6	5	-0.46	125254137	96233	15.95	1275	1330	1275	1696	914	1305	1301.57	0.65	0	43313	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	912	-9.55	1.28	12	0.14	-136.00	1018.00	3235	20240401	-59.85	1228	20241210	5.78	3235	-59.85	20240401	1228	5.78	20241210	3235	-59.85	20240401	1228	5.78	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
113	20241211	090629	57	100.00	KOSDAQ			N	N	N	N	N	1325	20	2	1.53	37340477	29084	4.82	1275	1330	1275	1696	914	1305	1283.88	0.65	0	10906	1389	1346	1287	1244	1185	1368	1266	351	391	500	880	1	1	70238244	931	-9.74	1.30	12	0.04	-136.00	1018.00	3235	20240401	-59.04	1228	20241210	7.90	3235	-59.04	20240401	1228	7.90	20241210	3235	-59.04	20240401	1228	7.90	20241210	2.50	N	072770	500	351 억	454127	N	N	N	00	N
114	20241210	160620	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1305	33	2	2.59	766647411	600233	115.16	1239	1330	1228	1653	891	1272	1277.25	0.45	0	136489	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	917	-9.60	1.28	12	0.85	-136.00	1018.00	3235	20240401	-59.66	1228	20241210	6.27	3235	-59.66	20240401	1228	6.27	20241210	3235	-59.66	20240401	1228	6.27	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
115	20241210	150622	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1313	41	2	3.22	661657467	519555	99.68	1239	1330	1228	1653	891	1272	1273.51	0.45	0	103766	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	922	-9.65	1.29	12	0.74	-136.00	1018.00	3235	20240401	-59.41	1228	20241210	6.92	3235	-59.41	20240401	1228	6.92	20241210	3235	-59.41	20240401	1228	6.92	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
116	20241210	140622	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1310	38	2	2.99	591646516	465747	89.36	1239	1330	1228	1653	891	1272	1270.32	0.45	0	91130	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	920	-9.63	1.29	12	0.66	-136.00	1018.00	3235	20240401	-59.51	1228	20241210	6.68	3235	-59.51	20240401	1228	6.68	20241210	3235	-59.51	20240401	1228	6.68	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
117	20241210	130620	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1249	-23	5	-1.81	522262685	411289	78.91	1239	1330	1228	1653	891	1272	1269.82	0.45	0	69493	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	877	-9.18	1.23	12	0.59	-136.00	1018.00	3235	20240401	-61.39	1228	20241210	1.71	3235	-61.39	20240401	1228	1.71	20241210	3235	-61.39	20240401	1228	1.71	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
118	20241210	120621	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1272	0	3	0.00	463769629	364321	69.90	1239	1330	1228	1653	891	1272	1272.97	0.45	0	64904	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	893	-9.35	1.25	12	0.52	-136.00	1018.00	3235	20240401	-60.68	1228	20241210	3.58	3235	-60.68	20240401	1228	3.58	20241210	3235	-60.68	20240401	1228	3.58	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
119	20241210	110620	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1276	4	2	0.31	422489038	331794	63.66	1239	1330	1228	1653	891	1272	1273.35	0.45	0	73040	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	896	-9.38	1.25	12	0.47	-136.00	1018.00	3235	20240401	-60.56	1228	20241210	3.91	3235	-60.56	20240401	1228	3.91	20241210	3235	-60.56	20240401	1228	3.91	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
120	20241210	100620	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1290	18	2	1.42	222769509	172648	33.12	1239	1330	1239	1653	891	1272	1290.31	0.45	0	65649	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	906	-9.49	1.27	12	0.25	-136.00	1018.00	3235	20240401	-60.12	1239	20241210	4.12	3235	-60.12	20240401	1239	4.12	20241210	3235	-60.12	20240401	1239	4.12	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
121	20241210	090625	54	100.00	KOSDAQ	신저가		N	N	N	N	N	1285	13	2	1.02	55059972	43656	8.38	1239	1285	1239	1653	891	1272	1261.22	0.45	0	25081	1642	1456	1363	1177	1084	1410	1131	351	381	500	860	1	1	70238244	903	-9.45	1.26	12	0.06	-136.00	1018.00	3235	20240401	-60.28	1239	20241210	3.71	3235	-60.28	20240401	1239	3.71	20241210	3235	-60.28	20240401	1239	3.71	20241210	2.55	N	072770	500	351 억	317638	N	N	N	01	N
122	20241209	160618	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1272	-275	5	-17.78	701064912	517606	209.04	1549	1549	1270	2010	1083	1547	1354.52	0.54	0	-60422	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	893	-9.35	1.25	12	0.74	-136.00	1018.00	3235	20240401	-60.68	1270	20241209	0.16	3235	-60.68	20240401	1270	0.16	20241209	3235	-60.68	20240401	1270	0.16	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
123	20241209	150621	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1301	-246	5	-15.90	627879575	460447	185.96	1549	1549	1270	2010	1083	1547	1363.63	0.54	0	-55068	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	914	-9.57	1.28	12	0.66	-136.00	1018.00	3235	20240401	-59.78	1270	20241209	2.44	3235	-59.78	20240401	1270	2.44	20241209	3235	-59.78	20240401	1270	2.44	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
124	20241209	140620	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1329	-218	5	-14.09	518763762	376614	152.10	1549	1549	1306	2010	1083	1547	1377.44	0.54	0	-28552	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	933	-9.77	1.31	12	0.54	-136.00	1018.00	3235	20240401	-58.92	1306	20241209	1.76	3235	-58.92	20240401	1306	1.76	20241209	3235	-58.92	20240401	1306	1.76	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
125	20241209	130622	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1329	-218	5	-14.09	396027968	283490	114.49	1549	1549	1325	2010	1083	1547	1396.97	0.54	0	-43150	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	933	-9.77	1.31	12	0.40	-136.00	1018.00	3235	20240401	-58.92	1325	20241209	0.30	3235	-58.92	20240401	1325	0.30	20241209	3235	-58.92	20240401	1325	0.30	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
126	20241209	120618	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1349	-198	5	-12.80	326779454	231557	93.52	1549	1549	1334	2010	1083	1547	1411.23	0.54	0	-33740	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	948	-9.92	1.33	12	0.33	-136.00	1018.00	3235	20240401	-58.30	1334	20241209	1.12	3235	-58.30	20240401	1334	1.12	20241209	3235	-58.30	20240401	1334	1.12	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
127	20241209	110620	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1364	-183	5	-11.83	265549137	186242	75.22	1549	1549	1334	2010	1083	1547	1425.83	0.54	0	-32904	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	958	-10.03	1.34	12	0.27	-136.00	1018.00	3235	20240401	-57.84	1334	20241209	2.25	3235	-57.84	20240401	1334	2.25	20241209	3235	-57.84	20240401	1334	2.25	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
128	20241209	100618	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1434	-113	5	-7.30	179299042	124218	50.17	1549	1549	1410	2010	1083	1547	1443.42	0.54	0	-6429	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	1007	-10.54	1.41	12	0.18	-136.00	1018.00	3235	20240401	-55.67	1410	20241209	1.70	3235	-55.67	20240401	1410	1.70	20241209	3235	-55.67	20240401	1410	1.70	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
129	20241209	090615	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1526	-21	5	-1.36	5084754	3368	1.36	1549	1549	1474	2010	1083	1547	1509.73	0.54	0	2636	1588	1567	1526	1505	1464	1578	1516	351	463	500	1050	1	1	70238244	1072	-11.22	1.50	12	0.00	-136.00	1018.00	3235	20240401	-52.83	1474	20241209	3.53	3235	-52.83	20240401	1474	3.53	20241209	3235	-52.83	20240401	1474	3.53	20241209	2.56	N	072770	500	351 억	377660	N	N	N	00	N
130	20241206	160613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1547	35	2	2.31	372775312	247591	174.43	1512	1547	1485	1965	1059	1512	1505.61	0.42	0	79425	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1087	-11.38	1.52	12	0.35	-136.00	1018.00	3235	20240401	-52.18	1485	20241206	4.18	3235	-52.18	20240401	1485	4.18	20241206	3235	-52.18	20240401	1485	4.18	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
131	20241206	150617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1546	34	2	2.25	366877958	243770	171.74	1512	1546	1485	1965	1059	1512	1505.02	0.42	0	79540	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1086	-11.37	1.52	12	0.35	-136.00	1018.00	3235	20240401	-52.21	1485	20241206	4.11	3235	-52.21	20240401	1485	4.11	20241206	3235	-52.21	20240401	1485	4.11	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
132	20241206	140615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1519	7	2	0.46	304664553	203076	143.07	1512	1528	1485	1965	1059	1512	1500.25	0.42	0	52786	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1067	-11.17	1.49	12	0.29	-136.00	1018.00	3235	20240401	-53.04	1485	20241206	2.29	3235	-53.04	20240401	1485	2.29	20241206	3235	-53.04	20240401	1485	2.29	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
133	20241206	130616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1505	-7	5	-0.46	244169026	162880	114.75	1512	1528	1485	1965	1059	1512	1499.07	0.42	0	29167	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1057	-11.07	1.48	12	0.23	-136.00	1018.00	3235	20240401	-53.48	1485	20241206	1.35	3235	-53.48	20240401	1485	1.35	20241206	3235	-53.48	20240401	1485	1.35	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
134	20241206	120612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1492	-20	5	-1.32	231702482	154573	108.90	1512	1528	1485	1965	1059	1512	1498.98	0.42	0	31960	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1048	-10.97	1.47	12	0.22	-136.00	1018.00	3235	20240401	-53.88	1485	20241206	0.47	3235	-53.88	20240401	1485	0.47	20241206	3235	-53.88	20240401	1485	0.47	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
135	20241206	110614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1495	-17	5	-1.12	129305330	86110	60.67	1512	1528	1485	1965	1059	1512	1501.63	0.42	0	-3199	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1050	-10.99	1.47	12	0.12	-136.00	1018.00	3235	20240401	-53.79	1485	20241206	0.67	3235	-53.79	20240401	1485	0.67	20241206	3235	-53.79	20240401	1485	0.67	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
136	20241206	100610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1515	3	2	0.20	63515873	42135	29.69	1512	1528	1494	1965	1059	1512	1507.44	0.42	0	-17	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1064	-11.14	1.49	12	0.06	-136.00	1018.00	3235	20240401	-53.17	1494	20241206	1.41	3235	-53.17	20240401	1494	1.41	20241206	3235	-53.17	20240401	1494	1.41	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
137	20241206	090615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1528	16	2	1.06	2735152	1808	1.27	1512	1528	1500	1965	1059	1512	1512.81	0.42	0	-68	1610	1561	1536	1487	1462	1548	1474	351	453	500	1020	1	1	70238244	1073	-11.24	1.50	12	0.00	-136.00	1018.00	3235	20240401	-52.77	1500	20241206	1.87	3235	-52.77	20240401	1500	1.87	20241206	3235	-52.77	20240401	1500	1.87	20241206	2.58	N	072770	500	351 억	298438	N	N	N	00	N
138	20241205	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1512	-61	5	-3.88	215187838	140620	53.72	1580	1585	1511	2040	1102	1573	1530.28	0.45	0	-20868	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1062	-11.12	1.49	12	0.20	-136.00	1018.00	3235	20240401	-53.26	1500	20241204	0.80	3235	-53.26	20240401	1500	0.80	20241204	3235	-53.26	20240401	1500	0.80	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
139	20241205	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	-48	5	-3.05	193757766	126469	48.32	1580	1585	1511	2040	1102	1573	1532.06	0.45	0	-14612	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1071	-11.21	1.50	12	0.18	-136.00	1018.00	3235	20240401	-52.86	1500	20241204	1.67	3235	-52.86	20240401	1500	1.67	20241204	3235	-52.86	20240401	1500	1.67	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
140	20241205	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	-44	5	-2.80	148508155	96661	36.93	1580	1585	1511	2040	1102	1573	1536.38	0.45	0	-6162	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1074	-11.24	1.50	12	0.14	-136.00	1018.00	3235	20240401	-52.74	1500	20241204	1.93	3235	-52.74	20240401	1500	1.93	20241204	3235	-52.74	20240401	1500	1.93	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
141	20241205	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1549	-24	5	-1.53	65516470	42203	16.12	1580	1585	1534	2040	1102	1573	1552.41	0.45	0	-12128	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1088	-11.39	1.52	12	0.06	-136.00	1018.00	3235	20240401	-52.12	1500	20241204	3.27	3235	-52.12	20240401	1500	3.27	20241204	3235	-52.12	20240401	1500	3.27	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
142	20241205	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1553	-20	5	-1.27	53403030	34332	13.12	1580	1585	1543	2040	1102	1573	1555.49	0.45	0	-6972	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1091	-11.42	1.53	12	0.05	-136.00	1018.00	3235	20240401	-51.99	1500	20241204	3.53	3235	-51.99	20240401	1500	3.53	20241204	3235	-51.99	20240401	1500	3.53	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
143	20241205	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-23	5	-1.46	40409752	25933	9.91	1580	1585	1543	2040	1102	1573	1558.24	0.45	0	-6615	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1089	-11.40	1.52	12	0.04	-136.00	1018.00	3235	20240401	-52.09	1500	20241204	3.33	3235	-52.09	20240401	1500	3.33	20241204	3235	-52.09	20240401	1500	3.33	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
144	20241205	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	-10	5	-0.64	29044922	18600	7.11	1580	1585	1553	2040	1102	1573	1561.55	0.45	0	-1935	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1098	-11.49	1.54	12	0.03	-136.00	1018.00	3235	20240401	-51.68	1500	20241204	4.20	3235	-51.68	20240401	1500	4.20	20241204	3235	-51.68	20240401	1500	4.20	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
145	20241205	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-3	5	-0.19	1911356	1216	0.46	1580	1580	1570	2040	1102	1573	1571.84	0.45	0	-1201	1640	1606	1553	1519	1466	1623	1536	351	467	500	1060	1	1	70238244	1103	-11.54	1.54	12	0.00	-136.00	1018.00	3235	20240401	-51.47	1500	20241204	4.67	3235	-51.47	20240401	1500	4.67	20241204	3235	-51.47	20240401	1500	4.67	20241204	2.61	N	072770	500	351 억	319306	N	N	N	00	N
146	20241204	160555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1573	0	3	0.00	402962921	261738	132.85	1500	1587	1500	2040	1102	1573	1539.53	0.43	0	20484	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1105	-11.57	1.55	12	0.37	-136.00	1018.00	3235	20240401	-51.38	1500	20241204	4.87	3235	-51.38	20240401	1500	4.87	20241204	3235	-51.38	20240401	1500	4.87	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
147	20241204	150556	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1540	-33	5	-2.10	357384955	232410	117.96	1500	1587	1500	2040	1102	1573	1537.73	0.43	0	20186	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1082	-11.32	1.51	12	0.33	-136.00	1018.00	3235	20240401	-52.40	1500	20241204	2.67	3235	-52.40	20240401	1500	2.67	20241204	3235	-52.40	20240401	1500	2.67	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
148	20241204	140555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1555	-18	5	-1.14	347803153	226217	114.82	1500	1587	1500	2040	1102	1573	1537.48	0.43	0	19669	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1092	-11.43	1.53	12	0.32	-136.00	1018.00	3235	20240401	-51.93	1500	20241204	3.67	3235	-51.93	20240401	1500	3.67	20241204	3235	-51.93	20240401	1500	3.67	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
149	20241204	130552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1540	-33	5	-2.10	315541188	205367	104.24	1500	1587	1500	2040	1102	1573	1536.47	0.43	0	9355	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1082	-11.32	1.51	12	0.29	-136.00	1018.00	3235	20240401	-52.40	1500	20241204	2.67	3235	-52.40	20240401	1500	2.67	20241204	3235	-52.40	20240401	1500	2.67	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
150	20241204	120551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1542	-31	5	-1.97	288770862	187936	95.39	1500	1587	1500	2040	1102	1573	1536.54	0.43	0	7461	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1083	-11.34	1.51	12	0.27	-136.00	1018.00	3235	20240401	-52.33	1500	20241204	2.80	3235	-52.33	20240401	1500	2.80	20241204	3235	-52.33	20240401	1500	2.80	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
151	20241204	110544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1548	-25	5	-1.59	265681304	172881	87.75	1500	1587	1500	2040	1102	1573	1536.79	0.43	0	8781	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1087	-11.38	1.52	12	0.25	-136.00	1018.00	3235	20240401	-52.15	1500	20241204	3.20	3235	-52.15	20240401	1500	3.20	20241204	3235	-52.15	20240401	1500	3.20	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
152	20241204	100548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1550	-23	5	-1.46	228511607	148805	75.53	1500	1587	1500	2040	1102	1573	1535.64	0.43	0	19183	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1089	-11.40	1.52	12	0.21	-136.00	1018.00	3235	20240401	-52.09	1500	20241204	3.33	3235	-52.09	20240401	1500	3.33	20241204	3235	-52.09	20240401	1500	3.33	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
153	20241204	090555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1540	-33	5	-2.10	75005027	49461	25.10	1500	1569	1500	2040	1102	1573	1516.45	0.43	0	13165	1606	1589	1573	1556	1540	1589	1556	351	467	500	1060	1	1	70238244	1082	-11.32	1.51	12	0.07	-136.00	1018.00	3235	20240401	-52.40	1500	20241204	2.67	3235	-52.40	20240401	1500	2.67	20241204	3235	-52.40	20240401	1500	2.67	20241204	2.65	N	072770	500	351 억	298822	N	N	N	00	N
154	20241203	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	0	3	0.00	300693557	191623	75.23	1573	1590	1557	2040	1102	1573	1569.18	0.41	0	13382	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1105	-11.57	1.55	12	0.27	-136.00	1018.00	3235	20240401	-51.38	1540	20240806	2.14	3235	-51.38	20240401	1540	2.14	20240806	3235	-51.38	20240401	1540	2.14	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
155	20241203	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	0	3	0.00	262441924	167182	65.64	1573	1590	1557	2040	1102	1573	1569.80	0.41	0	14840	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1105	-11.57	1.55	12	0.24	-136.00	1018.00	3235	20240401	-51.38	1540	20240806	2.14	3235	-51.38	20240401	1540	2.14	20240806	3235	-51.38	20240401	1540	2.14	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
156	20241203	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	2	2	0.13	238449172	151902	59.64	1573	1590	1557	2040	1102	1573	1569.76	0.41	0	16665	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1106	-11.58	1.55	12	0.22	-136.00	1018.00	3235	20240401	-51.31	1540	20240806	2.27	3235	-51.31	20240401	1540	2.27	20240806	3235	-51.31	20240401	1540	2.27	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
157	20241203	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	16	2	1.02	182051783	115935	45.52	1573	1590	1557	2040	1102	1573	1570.29	0.41	0	10128	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1116	-11.68	1.56	12	0.17	-136.00	1018.00	3235	20240401	-50.88	1540	20240806	3.18	3235	-50.88	20240401	1540	3.18	20240806	3235	-50.88	20240401	1540	3.18	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
158	20241203	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	-7	5	-0.45	166550041	106120	41.66	1573	1583	1557	2040	1102	1573	1569.45	0.41	0	5984	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1100	-11.51	1.54	12	0.15	-136.00	1018.00	3235	20240401	-51.59	1540	20240806	1.69	3235	-51.59	20240401	1540	1.69	20240806	3235	-51.59	20240401	1540	1.69	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
159	20241203	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1577	4	2	0.25	141417937	90104	35.38	1573	1583	1557	2040	1102	1573	1569.50	0.41	0	5810	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1108	-11.60	1.55	12	0.13	-136.00	1018.00	3235	20240401	-51.25	1540	20240806	2.40	3235	-51.25	20240401	1540	2.40	20240806	3235	-51.25	20240401	1540	2.40	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
160	20241203	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	7	2	0.45	87664496	55807	21.91	1573	1583	1557	2040	1102	1573	1570.85	0.41	0	1382	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1110	-11.62	1.55	12	0.08	-136.00	1018.00	3235	20240401	-51.16	1540	20240806	2.60	3235	-51.16	20240401	1540	2.60	20240806	3235	-51.16	20240401	1540	2.60	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
161	20241203	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	7	2	0.45	8850411	5663	2.22	1573	1583	1560	2040	1102	1573	1562.85	0.41	0	1760	1667	1620	1590	1543	1513	1605	1528	351	467	500	1060	1	1	70238244	1110	-11.62	1.55	12	0.01	-136.00	1018.00	3235	20240401	-51.16	1540	20240806	2.60	3235	-51.16	20240401	1540	2.60	20240806	3235	-51.16	20240401	1540	2.60	20240806	2.67	N	072770	500	351 억	285393	N	N	N	00	N
162	20241202	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-58	5	-3.56	402716271	253592	73.12	1631	1637	1560	2120	1142	1631	1588.05	0.44	0	-20827	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1105	-11.57	1.55	12	0.36	-136.00	1018.00	3235	20240401	-51.38	1540	20240806	2.14	3235	-51.38	20240401	1540	2.14	20240806	3235	-51.38	20240401	1540	2.14	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
163	20241202	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-61	5	-3.74	373597967	235056	67.77	1631	1637	1560	2120	1142	1631	1589.40	0.44	0	-17789	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1103	-11.54	1.54	12	0.33	-136.00	1018.00	3235	20240401	-51.47	1540	20240806	1.95	3235	-51.47	20240401	1540	1.95	20240806	3235	-51.47	20240401	1540	1.95	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
164	20241202	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	-49	5	-3.00	303738271	190492	54.92	1631	1637	1562	2120	1142	1631	1594.49	0.44	0	-10582	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1111	-11.63	1.55	12	0.27	-136.00	1018.00	3235	20240401	-51.10	1540	20240806	2.73	3235	-51.10	20240401	1540	2.73	20240806	3235	-51.10	20240401	1540	2.73	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
165	20241202	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	-56	5	-3.43	259753531	162581	46.88	1631	1637	1562	2120	1142	1631	1597.69	0.44	0	-16468	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1106	-11.58	1.55	12	0.23	-136.00	1018.00	3235	20240401	-51.31	1540	20240806	2.27	3235	-51.31	20240401	1540	2.27	20240806	3235	-51.31	20240401	1540	2.27	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
166	20241202	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	-35	5	-2.15	176774272	110078	31.74	1631	1637	1585	2120	1142	1631	1605.90	0.44	0	-4322	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1121	-11.74	1.57	12	0.16	-136.00	1018.00	3235	20240401	-50.66	1540	20240806	3.64	3235	-50.66	20240401	1540	3.64	20240806	3235	-50.66	20240401	1540	3.64	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
167	20241202	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	-9	5	-0.55	138476948	86016	24.80	1631	1637	1590	2120	1142	1631	1609.90	0.44	0	-371	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1139	-11.93	1.59	12	0.12	-136.00	1018.00	3235	20240401	-49.86	1540	20240806	5.32	3235	-49.86	20240401	1540	5.32	20240806	3235	-49.86	20240401	1540	5.32	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
168	20241202	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	-26	5	-1.59	106797747	66281	19.11	1631	1637	1590	2120	1142	1631	1611.29	0.44	0	-7241	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1127	-11.80	1.58	12	0.09	-136.00	1018.00	3235	20240401	-50.39	1540	20240806	4.22	3235	-50.39	20240401	1540	4.22	20240806	3235	-50.39	20240401	1540	4.22	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N
169	20241202	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1624	-7	5	-0.43	20119983	12317	3.55	1631	1637	1623	2120	1142	1631	1633.51	0.44	0	-3227	1734	1682	1654	1602	1574	1668	1588	351	489	500	1100	1	1	70238244	1141	-11.94	1.60	12	0.02	-136.00	1018.00	3235	20240401	-49.80	1540	20240806	5.45	3235	-49.80	20240401	1540	5.45	20240806	3235	-49.80	20240401	1540	5.45	20240806	2.66	N	072770	500	351 억	305899	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History