KissMeData/127710/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
3	20241231	150850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
4	20241231	140858	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
5	20241231	130900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
6	20241231	120859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
7	20241231	110857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
8	20241231	100851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
9	20241231	090900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	392795256	244740	614.66	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.70	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
10	20241230	160854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	80	2	5.17	385979118	240509	604.04	1559	1635	1509	2010	1084	1548	1604.84	0.13	2861	2861	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	568	-2.42	0.34	12	0.69	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1649	-1.27	20241212	960	69.58	20240805	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N
11	20241230	150857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1630	82	2	5.30	383021049	238692	599.47	1559	1635	1509	2010	1084	1548	1604.67	0.13	2754	2754	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	569	-2.43	0.34	12	0.68	-672.00	4839.00	1649	20241212	-1.15	960	20240805	69.79	1649	-1.15	20241212	960	69.79	20240805	1649	-1.15	20241212	960	69.79	20240805	N	127710	500	174 억	13790	N	N	N	N
12	20241230	140856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1619	71	2	4.59	220923500	139045	349.21	1559	1620	1509	2010	1084	1548	1588.86	0.11	68	68	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	565	-2.41	0.33	12	0.40	-672.00	4839.00	1649	20241212	-1.82	960	20240805	68.65	1649	-1.82	20241212	960	68.65	20240805	1649	-1.82	20241212	960	68.65	20240805	N	127710	500	174 억	11104	N	N	N	N
13	20241230	130857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1600	52	2	3.36	115153996	73116	183.63	1559	1605	1509	2010	1084	1548	1574.95	0.10	-876	-876	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	558	-2.38	0.33	12	0.21	-672.00	4839.00	1649	20241212	-2.97	960	20240805	66.67	1649	-2.97	20241212	960	66.67	20240805	1649	-2.97	20241212	960	66.67	20240805	N	127710	500	174 억	10160	N	N	N	N
14	20241230	120854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1540	-8	5	-0.52	22651687	14699	36.92	1559	1562	1509	2010	1084	1548	1541.04	0.10	-98	-98	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	538	-2.29	0.32	12	0.04	-672.00	4839.00	1649	20241212	-6.61	960	20240805	60.42	1649	-6.61	20241212	960	60.42	20240805	1649	-6.61	20241212	960	60.42	20240805	N	127710	500	174 억	10938	N	N	N	N
15	20241230	110856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1543	-5	5	-0.32	17359415	11263	28.29	1559	1562	1509	2010	1084	1548	1541.28	0.11	-4	-4	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	539	-2.30	0.32	12	0.03	-672.00	4839.00	1649	20241212	-6.43	960	20240805	60.73	1649	-6.43	20241212	960	60.73	20240805	1649	-6.43	20241212	960	60.73	20240805	N	127710	500	174 억	11032	N	N	N	N
16	20241230	100855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1536	-12	5	-0.78	4444288	2917	7.33	1559	1562	1509	2010	1084	1548	1523.58	0.11	337	337	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	536	-2.29	0.32	12	0.01	-672.00	4839.00	1649	20241212	-6.85	960	20240805	60.00	1649	-6.85	20241212	960	60.00	20240805	1649	-6.85	20241212	960	60.00	20240805	N	127710	500	174 억	11373	N	N	N	N
17	20241230	090857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1561	13	2	0.84	9363	6	0.02	1559	1562	1559	2010	1084	1548	1560.50	0.11	0	0	1576	1561	1553	1538	1530	1558	1535	175	462	500	1110	1	1	34904082	545	-2.32	0.32	12	0.00	-672.00	4839.00	1649	20241212	-5.34	960	20240805	62.60	1649	-5.34	20241212	960	62.60	20240805	1649	-5.34	20241212	960	62.60	20240805	N	127710	500	174 억	11036	N	N	N	N
18	20241227	160853	57	100.00	KOSDAQ			N	N	N	N	N	1548	-27	5	-1.71	60138727	38617	91.81	1559	1568	1545	2045	1103	1575	1557.31	0.11	-1519	-1567	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	540	-2.30	0.32	12	0.11	-672.00	4839.00	1649	20241212	-6.12	960	20240805	61.25	1649	-6.12	20241212	960	61.25	20240805	1649	-6.12	20241212	960	61.25	20240805	N	127710	500	174 억	11036	N	N	N	N
19	20241227	150852	57	100.00	KOSDAQ			N	N	N	N	N	1559	-16	5	-1.02	59130429	37966	90.26	1559	1568	1545	2045	1103	1575	1557.46	0.11	-1431	-987	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	544	-2.32	0.32	12	0.11	-672.00	4839.00	1649	20241212	-5.46	960	20240805	62.40	1649	-5.46	20241212	960	62.40	20240805	1649	-5.46	20241212	960	62.40	20240805	N	127710	500	174 억	11124	N	N	N	N
20	20241227	140854	57	100.00	KOSDAQ			N	N	N	N	N	1559	-16	5	-1.02	53692287	34473	81.96	1559	1568	1545	2045	1103	1575	1557.52	0.11	-1329	-885	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	544	-2.32	0.32	12	0.10	-672.00	4839.00	1649	20241212	-5.46	960	20240805	62.40	1649	-5.46	20241212	960	62.40	20240805	1649	-5.46	20241212	960	62.40	20240805	N	127710	500	174 억	11226	N	N	N	N
21	20241227	130853	57	100.00	KOSDAQ			N	N	N	N	N	1559	-16	5	-1.02	48000190	30817	73.27	1559	1568	1545	2045	1103	1575	1557.59	0.11	-974	-530	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	544	-2.32	0.32	12	0.09	-672.00	4839.00	1649	20241212	-5.46	960	20240805	62.40	1649	-5.46	20241212	960	62.40	20240805	1649	-5.46	20241212	960	62.40	20240805	N	127710	500	174 억	11581	N	N	N	N
22	20241227	120854	57	100.00	KOSDAQ			N	N	N	N	N	1547	-28	5	-1.78	41396251	26582	63.20	1559	1568	1545	2045	1103	1575	1557.30	0.12	-483	-39	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	540	-2.30	0.32	12	0.08	-672.00	4839.00	1649	20241212	-6.19	960	20240805	61.15	1649	-6.19	20241212	960	61.15	20240805	1649	-6.19	20241212	960	61.15	20240805	N	127710	500	174 억	12072	N	N	N	N
23	20241227	110851	57	100.00	KOSDAQ			N	N	N	N	N	1560	-15	5	-0.95	22773244	14597	34.70	1559	1563	1554	2045	1103	1575	1560.13	0.11	-819	-375	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	545	-2.32	0.32	12	0.04	-672.00	4839.00	1649	20241212	-5.40	960	20240805	62.50	1649	-5.40	20241212	960	62.50	20240805	1649	-5.40	20241212	960	62.50	20240805	N	127710	500	174 억	11736	N	N	N	N
24	20241227	100850	57	100.00	KOSDAQ			N	N	N	N	N	1560	-15	5	-0.95	9068438	5817	13.83	1559	1563	1554	2045	1103	1575	1558.95	0.11	-632	-188	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	545	-2.32	0.32	12	0.02	-672.00	4839.00	1649	20241212	-5.40	960	20240805	62.50	1649	-5.40	20241212	960	62.50	20240805	1649	-5.40	20241212	960	62.50	20240805	N	127710	500	174 억	11923	N	N	N	N
25	20241227	090854	57	100.00	KOSDAQ			N	N	N	N	N	1561	-14	5	-0.89	1122979	720	1.71	1559	1561	1559	2045	1103	1575	1559.69	0.12	-76	368	1646	1610	1545	1509	1444	1578	1477	175	470	500	1130	1	1	34904082	545	-2.32	0.32	12	0.00	-672.00	4839.00	1649	20241212	-5.34	960	20240805	62.60	1649	-5.34	20241212	960	62.60	20240805	1649	-5.34	20241212	960	62.60	20240805	N	127710	500	174 억	12479	N	N	N	N
26	20241226	160847	57	100.00	KOSDAQ			N	N	N	N	N	1575	-2	5	-0.13	65509947	41673	95.61	1580	1581	1480	2050	1104	1577	1572.00	0.12	-1281	-1281	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	550	-2.34	0.33	12	0.12	-672.00	4839.00	1649	20241212	-4.49	960	20240805	64.06	1649	-4.49	20241212	960	64.06	20240805	1649	-4.49	20241212	960	64.06	20240805	N	127710	500	174 억	12555	N	N	N	N
27	20241226	150844	57	100.00	KOSDAQ			N	N	N	N	N	1575	-2	5	-0.13	62807679	39953	91.66	1580	1581	1480	2050	1104	1577	1572.04	0.12	-1281	-1281	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	550	-2.34	0.33	12	0.11	-672.00	4839.00	1649	20241212	-4.49	960	20240805	64.06	1649	-4.49	20241212	960	64.06	20240805	1649	-4.49	20241212	960	64.06	20240805	N	127710	500	174 억	12555	N	N	N	N
28	20241226	140844	57	100.00	KOSDAQ			N	N	N	N	N	1577	0	3	0.00	53054478	33733	77.39	1580	1581	1480	2050	1104	1577	1572.78	0.12	-889	-889	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	550	-2.35	0.33	12	0.10	-672.00	4839.00	1649	20241212	-4.37	960	20240805	64.27	1649	-4.37	20241212	960	64.27	20240805	1649	-4.37	20241212	960	64.27	20240805	N	127710	500	174 억	12947	N	N	N	N
29	20241226	130846	57	100.00	KOSDAQ			N	N	N	N	N	1579	2	2	0.13	45773223	29110	66.79	1580	1580	1480	2050	1104	1577	1572.42	0.13	-735	-735	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	551	-2.35	0.33	12	0.08	-672.00	4839.00	1649	20241212	-4.24	960	20240805	64.48	1649	-4.24	20241212	960	64.48	20240805	1649	-4.24	20241212	960	64.48	20240805	N	127710	500	174 억	13101	N	N	N	N
30	20241226	120843	57	100.00	KOSDAQ			N	N	N	N	N	1578	1	2	0.06	37528585	23890	54.81	1580	1580	1480	2050	1104	1577	1570.89	0.13	-577	-577	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	551	-2.35	0.33	12	0.07	-672.00	4839.00	1649	20241212	-4.31	960	20240805	64.38	1649	-4.31	20241212	960	64.38	20240805	1649	-4.31	20241212	960	64.38	20240805	N	127710	500	174 억	13259	N	N	N	N
31	20241226	110843	57	100.00	KOSDAQ			N	N	N	N	N	1571	-6	5	-0.38	29765586	18955	43.49	1580	1580	1480	2050	1104	1577	1570.33	0.13	-232	-232	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	548	-2.34	0.32	12	0.05	-672.00	4839.00	1649	20241212	-4.73	960	20240805	63.65	1649	-4.73	20241212	960	63.65	20240805	1649	-4.73	20241212	960	63.65	20240805	N	127710	500	174 억	13604	N	N	N	N
32	20241226	100845	57	100.00	KOSDAQ			N	N	N	N	N	1573	-4	5	-0.25	11490138	7339	16.84	1580	1580	1480	2050	1104	1577	1565.63	0.13	265	265	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	549	-2.34	0.33	12	0.02	-672.00	4839.00	1649	20241212	-4.61	960	20240805	63.85	1649	-4.61	20241212	960	63.85	20240805	1649	-4.61	20241212	960	63.85	20240805	N	127710	500	174 억	14101	N	N	N	N
33	20241226	090845	57	100.00	KOSDAQ			N	N	N	N	N	1480	-97	5	-6.15	3854422	2479	5.69	1580	1580	1480	2050	1104	1577	1554.83	0.13	49	49	1658	1617	1582	1541	1506	1600	1524	175	473	500	1130	1	1	34904082	517	-2.20	0.31	12	0.01	-672.00	4839.00	1649	20241212	-10.25	960	20240805	54.17	1649	-10.25	20241212	960	54.17	20240805	1649	-10.25	20241212	960	54.17	20240805	N	127710	500	174 억	13885	Y	N	N	N
34	20241224	160845	57	100.00	KOSDAQ			N	N	N	N	N	1577	7	2	0.45	68030321	43186	19.99	1623	1623	1547	2040	1099	1570	1574.95	0.13	-1001	-1001	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	550	-2.35	0.33	12	0.12	-672.00	4839.00	1649	20241212	-4.37	960	20240805	64.27	1649	-4.37	20241212	960	64.27	20240805	1649	-4.37	20241212	960	64.27	20240805	N	127710	500	174 억	13836	N	N	N	N
35	20241224	150843	57	100.00	KOSDAQ			N	N	N	N	N	1570	0	3	0.00	50719670	32193	14.91	1623	1623	1547	2040	1099	1570	1575.49	0.13	-1001	-1001	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	548	-2.34	0.32	12	0.09	-672.00	4839.00	1649	20241212	-4.79	960	20240805	63.54	1649	-4.79	20241212	960	63.54	20240805	1649	-4.79	20241212	960	63.54	20240805	N	127710	500	174 억	13836	N	N	N	N
36	20241224	140841	57	100.00	KOSDAQ			N	N	N	N	N	1570	0	3	0.00	45491627	28863	13.36	1623	1623	1547	2040	1099	1570	1576.12	0.13	-1001	-1001	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	548	-2.34	0.32	12	0.08	-672.00	4839.00	1649	20241212	-4.79	960	20240805	63.54	1649	-4.79	20241212	960	63.54	20240805	1649	-4.79	20241212	960	63.54	20240805	N	127710	500	174 억	13836	N	N	N	N
37	20241224	130844	57	100.00	KOSDAQ			N	N	N	N	N	1570	0	3	0.00	31830985	20151	9.33	1623	1623	1547	2040	1099	1570	1579.62	0.13	-950	-192	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	548	-2.34	0.32	12	0.06	-672.00	4839.00	1649	20241212	-4.79	960	20240805	63.54	1649	-4.79	20241212	960	63.54	20240805	1649	-4.79	20241212	960	63.54	20240805	N	127710	500	174 억	13887	N	N	N	N
38	20241224	120842	57	100.00	KOSDAQ			N	N	N	N	N	1572	2	2	0.13	22179690	14004	6.48	1623	1623	1547	2040	1099	1570	1583.81	0.13	-858	-100	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	549	-2.34	0.32	12	0.04	-672.00	4839.00	1649	20241212	-4.67	960	20240805	63.75	1649	-4.67	20241212	960	63.75	20240805	1649	-4.67	20241212	960	63.75	20240805	N	127710	500	174 억	13979	N	N	N	N
39	20241224	110845	57	100.00	KOSDAQ			N	N	N	N	N	1565	-5	5	-0.32	20123229	12692	5.88	1623	1623	1547	2040	1099	1570	1585.50	0.13	-817	-59	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	546	-2.33	0.32	12	0.04	-672.00	4839.00	1649	20241212	-5.09	960	20240805	63.02	1649	-5.09	20241212	960	63.02	20240805	1649	-5.09	20241212	960	63.02	20240805	N	127710	500	174 억	14020	N	N	N	N
40	20241224	100843	57	100.00	KOSDAQ			N	N	N	N	N	1564	-6	5	-0.38	16125325	10136	4.69	1623	1623	1547	2040	1099	1570	1590.90	0.13	-801	-43	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	546	-2.33	0.32	12	0.03	-672.00	4839.00	1649	20241212	-5.15	960	20240805	62.92	1649	-5.15	20241212	960	62.92	20240805	1649	-5.15	20241212	960	62.92	20240805	N	127710	500	174 억	14036	N	N	N	N
41	20241224	090847	57	100.00	KOSDAQ			N	N	N	N	N	1581	11	2	0.70	10221062	6364	2.95	1623	1623	1547	2040	1099	1570	1606.08	0.14	-557	201	1682	1626	1543	1487	1404	1654	1515	175	470	500	1130	1	1	34904082	552	-2.35	0.33	12	0.02	-672.00	4839.00	1649	20241212	-4.12	960	20240805	64.69	1649	-4.12	20241212	960	64.69	20240805	1649	-4.12	20241212	960	64.69	20240805	N	127710	500	174 억	14280	N	N	N	N
42	20241223	160836	57	100.00	KOSDAQ			N	N	N	N	N	1570	121	2	8.35	309256294	199380	1110.57	1500	1599	1460	1883	1015	1449	1550.59	0.14	1582	1582	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	548	-2.34	0.32	12	0.57	-672.00	4839.00	1649	20241212	-4.79	960	20240805	63.54	1649	-4.79	20241212	960	63.54	20240805	1649	-4.79	20241212	960	63.54	20240805	N	127710	500	174 억	14837	N	N	N	N
43	20241223	150842	57	100.00	KOSDAQ			N	N	N	N	N	1512	63	2	4.35	289997609	187069	1041.99	1500	1599	1460	1883	1015	1449	1550.22	0.13	728	2834	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	528	-2.25	0.31	12	0.54	-672.00	4839.00	1649	20241212	-8.31	960	20240805	57.50	1649	-8.31	20241212	960	57.50	20240805	1649	-8.31	20241212	960	57.50	20240805	N	127710	500	174 억	13983	N	N	N	N
44	20241223	140836	57	100.00	KOSDAQ			N	N	N	N	N	1555	106	2	7.32	248688003	160344	893.13	1500	1599	1460	1883	1015	1449	1550.97	0.13	591	591	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	543	-2.31	0.32	12	0.46	-672.00	4839.00	1649	20241212	-5.70	960	20240805	61.98	1649	-5.70	20241212	960	61.98	20240805	1649	-5.70	20241212	960	61.98	20240805	N	127710	500	174 억	13846	N	N	N	N
45	20241223	130836	57	100.00	KOSDAQ			N	N	N	N	N	1540	91	2	6.28	238432860	153725	856.26	1500	1599	1460	1883	1015	1449	1551.04	0.13	688	688	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	538	-2.29	0.32	12	0.44	-672.00	4839.00	1649	20241212	-6.61	960	20240805	60.42	1649	-6.61	20241212	960	60.42	20240805	1649	-6.61	20241212	960	60.42	20240805	N	127710	500	174 억	13943	N	N	N	N
46	20241223	120838	57	100.00	KOSDAQ			N	N	N	N	N	1545	96	2	6.63	236036418	152167	847.59	1500	1599	1460	1883	1015	1449	1551.17	0.13	688	688	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	539	-2.30	0.32	12	0.44	-672.00	4839.00	1649	20241212	-6.31	960	20240805	60.94	1649	-6.31	20241212	960	60.94	20240805	1649	-6.31	20241212	960	60.94	20240805	N	127710	500	174 억	13943	N	N	N	N
47	20241223	110837	57	100.00	KOSDAQ			N	N	N	N	N	1549	100	2	6.90	226911998	146283	814.81	1500	1599	1460	1883	1015	1449	1551.19	0.13	691	691	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	541	-2.31	0.32	12	0.42	-672.00	4839.00	1649	20241212	-6.06	960	20240805	61.35	1649	-6.06	20241212	960	61.35	20240805	1649	-6.06	20241212	960	61.35	20240805	N	127710	500	174 억	13946	N	N	N	N
48	20241223	100831	57	100.00	KOSDAQ			N	N	N	N	N	1536	87	2	6.00	200156819	128630	716.48	1500	1599	1460	1883	1015	1449	1556.07	0.12	-348	-213	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	536	-2.29	0.32	12	0.37	-672.00	4839.00	1649	20241212	-6.85	960	20240805	60.00	1649	-6.85	20241212	960	60.00	20240805	1649	-6.85	20241212	960	60.00	20240805	N	127710	500	174 억	12907	N	N	N	N
49	20241223	090835	57	100.00	KOSDAQ			N	N	N	N	N	1483	34	2	2.35	24611711	16331	90.97	1500	1535	1460	1883	1015	1449	1507.05	0.11	-1337	-1129	1491	1470	1435	1414	1379	1480	1424	175	434	500	1040	1	1	34904082	518	-2.21	0.31	12	0.05	-672.00	4839.00	1649	20241212	-10.07	960	20240805	54.48	1649	-10.07	20241212	960	54.48	20240805	1649	-10.07	20241212	960	54.48	20240805	N	127710	500	174 억	11918	N	N	N	N
50	20241220	160831	57	100.00	KOSDAQ			N	N	N	N	N	1449	8	2	0.56	25415098	17595	64.49	1441	1456	1400	1873	1009	1441	1443.83	0.13	-266	-266	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	506	-2.16	0.30	12	0.05	-672.00	4839.00	1649	20241212	-12.13	960	20240805	50.94	1649	-12.13	20241212	960	50.94	20240805	1649	-12.13	20241212	960	50.94	20240805	N	127710	500	174 억	13255	N	N	N	N
51	20241220	150835	57	100.00	KOSDAQ			N	N	N	N	N	1443	2	2	0.14	18769187	13003	47.66	1441	1456	1400	1873	1009	1441	1443.45	0.13	-266	-266	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	504	-2.15	0.30	12	0.04	-672.00	4839.00	1649	20241212	-12.49	960	20240805	50.31	1649	-12.49	20241212	960	50.31	20240805	1649	-12.49	20241212	960	50.31	20240805	N	127710	500	174 억	13255	N	N	N	N
52	20241220	140833	57	100.00	KOSDAQ			N	N	N	N	N	1452	11	2	0.76	18215293	12619	46.25	1441	1456	1400	1873	1009	1441	1443.48	0.13	-265	-265	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	507	-2.16	0.30	12	0.04	-672.00	4839.00	1649	20241212	-11.95	960	20240805	51.25	1649	-11.95	20241212	960	51.25	20240805	1649	-11.95	20241212	960	51.25	20240805	N	127710	500	174 억	13256	N	N	N	N
53	20241220	130832	57	100.00	KOSDAQ			N	N	N	N	N	1452	11	2	0.76	18071516	12520	45.89	1441	1456	1400	1873	1009	1441	1443.41	0.13	-265	-265	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	507	-2.16	0.30	12	0.04	-672.00	4839.00	1649	20241212	-11.95	960	20240805	51.25	1649	-11.95	20241212	960	51.25	20240805	1649	-11.95	20241212	960	51.25	20240805	N	127710	500	174 억	13256	N	N	N	N
54	20241220	120831	57	100.00	KOSDAQ			N	N	N	N	N	1455	14	2	0.97	15716826	10863	39.81	1441	1456	1441	1873	1009	1441	1446.82	0.13	-331	-331	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	508	-2.17	0.30	12	0.03	-672.00	4839.00	1649	20241212	-11.76	960	20240805	51.56	1649	-11.76	20241212	960	51.56	20240805	1649	-11.76	20241212	960	51.56	20240805	N	127710	500	174 억	13190	N	N	N	N
55	20241220	110831	57	100.00	KOSDAQ			N	N	N	N	N	1445	4	2	0.28	9724765	6717	24.62	1441	1456	1441	1873	1009	1441	1447.78	0.13	-285	-285	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	504	-2.15	0.30	12	0.02	-672.00	4839.00	1649	20241212	-12.37	960	20240805	50.52	1649	-12.37	20241212	960	50.52	20240805	1649	-12.37	20241212	960	50.52	20240805	N	127710	500	174 억	13236	N	N	N	N
56	20241220	100833	57	100.00	KOSDAQ			N	N	N	N	N	1456	15	2	1.04	5678890	3927	14.39	1441	1456	1441	1873	1009	1441	1446.11	0.12	-520	-520	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	508	-2.17	0.30	12	0.01	-672.00	4839.00	1649	20241212	-11.70	960	20240805	51.67	1649	-11.70	20241212	960	51.67	20240805	1649	-11.70	20241212	960	51.67	20240805	N	127710	500	174 억	13001	N	N	N	N
57	20241220	090833	57	100.00	KOSDAQ			N	N	N	N	N	1441	0	3	0.00	2564986	1780	6.52	1441	1447	1441	1873	1009	1441	1441.00	0.13	-149	-149	1525	1482	1456	1413	1387	1470	1401	175	432	500	1030	1	1	34904082	503	-2.14	0.30	12	0.01	-672.00	4839.00	1649	20241212	-12.61	960	20240805	50.10	1649	-12.61	20241212	960	50.10	20240805	1649	-12.61	20241212	960	50.10	20240805	N	127710	500	174 억	13372	N	N	N	N
58	20241219	160830	57	100.00	KOSDAQ			N	N	N	N	N	1441	-58	5	-3.87	39219627	26971	57.19	1485	1499	1430	1948	1050	1499	1454.88	0.13	390	390	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	503	-2.14	0.30	12	0.08	-672.00	4839.00	1649	20241212	-12.61	960	20240805	50.10	1649	-12.61	20241212	960	50.10	20240805	1649	-12.61	20241212	960	50.10	20240805	N	127710	500	174 억	13521	N	N	N	N
59	20241219	150828	57	100.00	KOSDAQ			N	N	N	N	N	1461	-38	5	-2.54	29621136	20339	43.13	1485	1499	1430	1948	1050	1499	1456.37	0.13	390	5329	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	510	-2.17	0.30	12	0.06	-672.00	4839.00	1649	20241212	-11.40	960	20240805	52.19	1649	-11.40	20241212	960	52.19	20240805	1649	-11.40	20241212	960	52.19	20240805	N	127710	500	174 억	13521	N	N	N	N
60	20241219	140830	57	100.00	KOSDAQ			N	N	N	N	N	1460	-39	5	-2.60	11622041	7927	16.81	1485	1499	1430	1948	1050	1499	1466.13	0.12	-151	698	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	510	-2.17	0.30	12	0.02	-672.00	4839.00	1649	20241212	-11.46	960	20240805	52.08	1649	-11.46	20241212	960	52.08	20240805	1649	-11.46	20241212	960	52.08	20240805	N	127710	500	174 억	12980	N	N	N	N
61	20241219	130828	57	100.00	KOSDAQ			N	N	N	N	N	1459	-40	5	-2.67	10083414	6873	14.57	1485	1499	1430	1948	1050	1499	1467.11	0.12	-133	-133	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	509	-2.17	0.30	12	0.02	-672.00	4839.00	1649	20241212	-11.52	960	20240805	51.98	1649	-11.52	20241212	960	51.98	20240805	1649	-11.52	20241212	960	51.98	20240805	N	127710	500	174 억	12998	N	N	N	N
62	20241219	120831	57	100.00	KOSDAQ			N	N	N	N	N	1483	-16	5	-1.07	9335062	6366	13.50	1485	1499	1430	1948	1050	1499	1466.39	0.12	-133	-133	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1649	20241212	-10.07	960	20240805	54.48	1649	-10.07	20241212	960	54.48	20240805	1649	-10.07	20241212	960	54.48	20240805	N	127710	500	174 억	12998	N	N	N	N
63	20241219	110829	57	100.00	KOSDAQ			N	N	N	N	N	1484	-15	5	-1.00	8967284	6118	12.97	1485	1499	1430	1948	1050	1499	1465.72	0.12	-127	-127	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1649	20241212	-10.01	960	20240805	54.58	1649	-10.01	20241212	960	54.58	20240805	1649	-10.01	20241212	960	54.58	20240805	N	127710	500	174 억	13004	N	N	N	N
64	20241219	100820	57	100.00	KOSDAQ			N	N	N	N	N	1483	-16	5	-1.07	6023713	4106	8.71	1485	1496	1430	1948	1050	1499	1467.05	0.12	-106	-106	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.01	-672.00	4839.00	1649	20241212	-10.07	960	20240805	54.48	1649	-10.07	20241212	960	54.48	20240805	1649	-10.07	20241212	960	54.48	20240805	N	127710	500	174 억	13025	N	N	N	N
65	20241219	090831	57	100.00	KOSDAQ			N	N	N	N	N	1484	-15	5	-1.00	616263	415	0.88	1485	1485	1484	1948	1050	1499	1484.97	0.13	-12	-12	1561	1529	1486	1454	1411	1508	1433	175	449	500	1070	1	1	34904082	518	-2.21	0.31	12	0.00	-672.00	4839.00	1649	20241212	-10.01	960	20240805	54.58	1649	-10.01	20241212	960	54.58	20240805	1649	-10.01	20241212	960	54.58	20240805	N	127710	500	174 억	13119	N	N	N	N
66	20241218	160825	57	100.00	KOSDAQ			N	N	N	N	N	1499	-19	5	-1.25	68631047	46656	400.34	1517	1518	1443	1973	1063	1518	1471.00	0.13	-742	-742	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	523	-2.23	0.31	12	0.13	-672.00	4839.00	1649	20241212	-9.10	960	20240805	56.15	1649	-9.10	20241212	960	56.15	20240805	1649	-9.10	20241212	960	56.15	20240805	N	127710	500	174 억	13131	N	N	N	N
67	20241218	150829	57	100.00	KOSDAQ			N	N	N	N	N	1477	-41	5	-2.70	61144164	41613	357.07	1517	1518	1443	1973	1063	1518	1469.35	0.13	-712	183	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	516	-2.20	0.31	12	0.12	-672.00	4839.00	1649	20241212	-10.43	960	20240805	53.85	1649	-10.43	20241212	960	53.85	20240805	1649	-10.43	20241212	960	53.85	20240805	N	127710	500	174 억	13161	N	N	N	N
68	20241218	140827	57	100.00	KOSDAQ			N	N	N	N	N	1478	-40	5	-2.64	55661525	37885	325.08	1517	1518	1443	1973	1063	1518	1469.22	0.13	-709	187	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	516	-2.20	0.31	12	0.11	-672.00	4839.00	1649	20241212	-10.37	960	20240805	53.96	1649	-10.37	20241212	960	53.96	20240805	1649	-10.37	20241212	960	53.96	20240805	N	127710	500	174 억	13164	N	N	N	N
69	20241218	130829	57	100.00	KOSDAQ			N	N	N	N	N	1450	-68	5	-4.48	45583851	30983	265.86	1517	1518	1443	1973	1063	1518	1471.25	0.13	-576	-407	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	506	-2.16	0.30	12	0.09	-672.00	4839.00	1649	20241212	-12.07	960	20240805	51.04	1649	-12.07	20241212	960	51.04	20240805	1649	-12.07	20241212	960	51.04	20240805	N	127710	500	174 억	13297	N	N	N	N
70	20241218	120820	57	100.00	KOSDAQ			N	N	N	N	N	1445	-73	5	-4.81	39334138	26672	228.87	1517	1518	1445	1973	1063	1518	1474.74	0.13	-533	-362	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	504	-2.15	0.30	12	0.08	-672.00	4839.00	1649	20241212	-12.37	960	20240805	50.52	1649	-12.37	20241212	960	50.52	20240805	1649	-12.37	20241212	960	50.52	20240805	N	127710	500	174 억	13340	N	N	N	N
71	20241218	110828	57	100.00	KOSDAQ			N	N	N	N	N	1485	-33	5	-2.17	9244275	6209	53.28	1517	1518	1480	1973	1063	1518	1488.85	0.13	-162	-88	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1649	20241212	-9.95	960	20240805	54.69	1649	-9.95	20241212	960	54.69	20240805	1649	-9.95	20241212	960	54.69	20240805	N	127710	500	174 억	13711	N	N	N	N
72	20241218	100828	57	100.00	KOSDAQ			N	N	N	N	N	1501	-17	5	-1.12	2873136	1921	16.48	1517	1518	1480	1973	1063	1518	1495.65	0.13	-48	-48	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	524	-2.23	0.31	12	0.01	-672.00	4839.00	1649	20241212	-8.98	960	20240805	56.35	1649	-8.98	20241212	960	56.35	20240805	1649	-8.98	20241212	960	56.35	20240805	N	127710	500	174 억	13825	N	N	N	N
73	20241218	090831	57	100.00	KOSDAQ			N	N	N	N	N	1518	0	3	0.00	1662012	1114	9.56	1517	1518	1480	1973	1063	1518	1491.93	0.13	0	0	1556	1536	1518	1498	1480	1528	1490	175	455	500	1090	1	1	34904082	530	-2.26	0.31	12	0.00	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	13873	N	N	N	N
74	20241217	160824	57	100.00	KOSDAQ			N	N	N	N	N	1518	-20	5	-1.30	15867244	10453	13.76	1538	1538	1500	1999	1077	1538	1517.96	0.13	-174	-220	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	530	-2.26	0.31	12	0.03	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	13873	N	N	N	N
75	20241217	150827	57	100.00	KOSDAQ			N	N	N	N	N	1518	-20	5	-1.30	14719834	9697	12.76	1538	1538	1500	1999	1077	1538	1517.98	0.13	-174	-220	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	530	-2.26	0.31	12	0.03	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	13873	N	N	N	N
76	20241217	140819	57	100.00	KOSDAQ			N	N	N	N	N	1518	-20	5	-1.30	10944491	7204	9.48	1538	1538	1500	1999	1077	1538	1519.22	0.13	-353	-399	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	530	-2.26	0.31	12	0.02	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	13694	N	N	N	N
77	20241217	130815	57	100.00	KOSDAQ			N	N	N	N	N	1518	-20	5	-1.30	7108562	4658	6.13	1538	1538	1501	1999	1077	1538	1526.10	0.13	-321	-336	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	530	-2.26	0.31	12	0.01	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	13726	N	N	N	N
78	20241217	120804	57	100.00	KOSDAQ			N	N	N	N	N	1522	-16	5	-1.04	5976386	3913	5.15	1538	1538	1501	1999	1077	1538	1527.32	0.13	-290	-303	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	531	-2.26	0.31	12	0.01	-672.00	4839.00	1649	20241212	-7.70	960	20240805	58.54	1649	-7.70	20241212	960	58.54	20240805	1649	-7.70	20241212	960	58.54	20240805	N	127710	500	174 억	13757	N	N	N	N
79	20241217	110809	57	100.00	KOSDAQ			N	N	N	N	N	1517	-21	5	-1.37	4334769	2832	3.73	1538	1538	1516	1999	1077	1538	1530.64	0.13	-158	-204	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	529	-2.26	0.31	12	0.01	-672.00	4839.00	1649	20241212	-8.00	960	20240805	58.02	1649	-8.00	20241212	960	58.02	20240805	1649	-8.00	20241212	960	58.02	20240805	N	127710	500	174 억	13889	N	N	N	N
80	20241217	100817	57	100.00	KOSDAQ			N	N	N	N	N	1531	-7	5	-0.46	1723264	1123	1.48	1538	1538	1516	1999	1077	1538	1534.52	0.13	-145	-191	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	534	-2.28	0.32	12	0.00	-672.00	4839.00	1649	20241212	-7.16	960	20240805	59.48	1649	-7.16	20241212	960	59.48	20240805	1649	-7.16	20241212	960	59.48	20240805	N	127710	500	174 억	13902	N	N	N	N
81	20241217	090825	57	100.00	KOSDAQ			N	N	N	N	N	1535	-3	5	-0.20	147046	96	0.13	1538	1538	1516	1999	1077	1538	1531.73	0.13	-3	-24	1629	1583	1536	1490	1443	1560	1467	175	461	500	1100	1	1	34904082	536	-2.28	0.32	12	0.00	-672.00	4839.00	1649	20241212	-6.91	960	20240805	59.90	1649	-6.91	20241212	960	59.90	20240805	1649	-6.91	20241212	960	59.90	20240805	N	127710	500	174 억	14044	N	N	N	N
82	20241216	160816	57	100.00	KOSDAQ			N	N	N	N	N	1538	-44	5	-2.78	116377722	75975	92.11	1582	1582	1489	2055	1108	1582	1531.79	0.13	-870	-917	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	537	-2.29	0.32	12	0.22	-672.00	4839.00	1649	20241212	-6.73	960	20240805	60.21	1649	-6.73	20241212	960	60.21	20240805	1649	-6.73	20241212	960	60.21	20240805	N	127710	500	174 억	14047	N	N	N	N
83	20241216	150826	57	100.00	KOSDAQ			N	N	N	N	N	1540	-42	5	-2.65	115618141	75479	91.51	1582	1582	1489	2055	1108	1582	1531.79	0.13	-870	-917	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	538	-2.29	0.32	12	0.22	-672.00	4839.00	1649	20241212	-6.61	960	20240805	60.42	1649	-6.61	20241212	960	60.42	20240805	1649	-6.61	20241212	960	60.42	20240805	N	127710	500	174 억	14047	N	N	N	N
84	20241216	140824	57	100.00	KOSDAQ			N	N	N	N	N	1518	-64	5	-4.05	106961822	69807	84.63	1582	1582	1489	2055	1108	1582	1532.25	0.13	-840	453	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	530	-2.26	0.31	12	0.20	-672.00	4839.00	1649	20241212	-7.94	960	20240805	58.12	1649	-7.94	20241212	960	58.12	20240805	1649	-7.94	20241212	960	58.12	20240805	N	127710	500	174 억	14077	N	N	N	N
85	20241216	130826	57	100.00	KOSDAQ			N	N	N	N	N	1547	-35	5	-2.21	100167333	65374	79.25	1582	1582	1489	2055	1108	1582	1532.22	0.13	-917	1839	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	540	-2.30	0.32	12	0.19	-672.00	4839.00	1649	20241212	-6.19	960	20240805	61.15	1649	-6.19	20241212	960	61.15	20240805	1649	-6.19	20241212	960	61.15	20240805	N	127710	500	174 억	14000	N	N	N	N
86	20241216	120825	57	100.00	KOSDAQ			N	N	N	N	N	1549	-33	5	-2.09	98043876	64003	77.59	1582	1582	1489	2055	1108	1582	1531.86	0.13	-917	1839	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	541	-2.31	0.32	12	0.18	-672.00	4839.00	1649	20241212	-6.06	960	20240805	61.35	1649	-6.06	20241212	960	61.35	20240805	1649	-6.06	20241212	960	61.35	20240805	N	127710	500	174 억	14000	N	N	N	N
87	20241216	110824	57	100.00	KOSDAQ			N	N	N	N	N	1543	-39	5	-2.47	95509616	62362	75.60	1582	1582	1489	2055	1108	1582	1531.54	0.13	-813	2374	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	539	-2.30	0.32	12	0.18	-672.00	4839.00	1649	20241212	-6.43	960	20240805	60.73	1649	-6.43	20241212	960	60.73	20240805	1649	-6.43	20241212	960	60.73	20240805	N	127710	500	174 억	14104	N	N	N	N
88	20241216	100825	57	100.00	KOSDAQ			N	N	N	N	N	1499	-83	5	-5.25	84091862	54766	66.39	1582	1582	1491	2055	1108	1582	1535.48	0.14	-671	2520	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	523	-2.23	0.31	12	0.16	-672.00	4839.00	1649	20241212	-9.10	960	20240805	56.15	1649	-9.10	20241212	960	56.15	20240805	1649	-9.10	20241212	960	56.15	20240805	N	127710	500	174 억	14246	N	N	N	N
89	20241216	090826	57	100.00	KOSDAQ			N	N	N	N	N	1563	-19	5	-1.20	9000484	5713	6.93	1582	1582	1563	2055	1108	1582	1575.44	0.14	-60	-107	1640	1610	1560	1530	1480	1586	1506	175	473	500	1130	1	1	34904082	546	-2.33	0.32	12	0.02	-672.00	4839.00	1649	20241212	-5.22	960	20240805	62.81	1649	-5.22	20241212	960	62.81	20240805	1649	-5.22	20241212	960	62.81	20240805	N	127710	500	174 억	14857	N	N	N	N
90	20241213	160818	57	100.00	KOSDAQ			N	N	N	N	N	1582	-28	5	-1.74	127186207	82066	97.34	1589	1590	1510	2090	1127	1610	1549.80	0.14	1942	1942	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	552	-2.35	0.33	12	0.24	-672.00	4839.00	1649	20241212	-4.06	960	20240805	64.79	1649	-4.06	20241212	960	64.79	20240805	1649	-4.06	20241212	960	64.79	20240805	N	127710	500	174 억	14917	N	N	N	N
91	20241213	150823	57	100.00	KOSDAQ			N	N	N	N	N	1582	-28	5	-1.74	125717911	81136	96.24	1589	1590	1510	2090	1127	1610	1549.47	0.14	1942	1942	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	552	-2.35	0.33	12	0.23	-672.00	4839.00	1649	20241212	-4.06	960	20240805	64.79	1649	-4.06	20241212	960	64.79	20240805	1649	-4.06	20241212	960	64.79	20240805	N	127710	500	174 억	14917	N	N	N	N
92	20241213	140823	57	100.00	KOSDAQ			N	N	N	N	N	1577	-33	5	-2.05	112056617	72470	85.96	1589	1590	1510	2090	1127	1610	1546.25	0.14	2191	3022	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	550	-2.35	0.33	12	0.21	-672.00	4839.00	1649	20241212	-4.37	960	20240805	64.27	1649	-4.37	20241212	960	64.27	20240805	1649	-4.37	20241212	960	64.27	20240805	N	127710	500	174 억	15166	N	N	N	N
93	20241213	130823	57	100.00	KOSDAQ			N	N	N	N	N	1565	-45	5	-2.80	72946080	47210	56.00	1589	1590	1510	2090	1127	1610	1545.14	0.15	2832	7625	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	546	-2.33	0.32	12	0.14	-672.00	4839.00	1649	20241212	-5.09	960	20240805	63.02	1649	-5.09	20241212	960	63.02	20240805	1649	-5.09	20241212	960	63.02	20240805	N	127710	500	174 억	15807	N	N	N	N
94	20241213	120824	57	100.00	KOSDAQ			N	N	N	N	N	1564	-46	5	-2.86	70713402	45783	54.30	1589	1590	1510	2090	1127	1610	1544.53	0.15	2939	7732	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	546	-2.33	0.32	12	0.13	-672.00	4839.00	1649	20241212	-5.15	960	20240805	62.92	1649	-5.15	20241212	960	62.92	20240805	1649	-5.15	20241212	960	62.92	20240805	N	127710	500	174 억	15914	N	N	N	N
95	20241213	110821	57	100.00	KOSDAQ			N	N	N	N	N	1564	-46	5	-2.86	66842662	43291	51.35	1589	1590	1510	2090	1127	1610	1544.03	0.15	3009	7802	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	546	-2.33	0.32	12	0.12	-672.00	4839.00	1649	20241212	-5.15	960	20240805	62.92	1649	-5.15	20241212	960	62.92	20240805	1649	-5.15	20241212	960	62.92	20240805	N	127710	500	174 억	15984	N	N	N	N
96	20241213	100813	57	100.00	KOSDAQ			N	N	N	N	N	1560	-50	5	-3.11	60469591	39205	46.50	1589	1590	1510	2090	1127	1610	1542.39	0.15	3193	7986	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	545	-2.32	0.32	12	0.11	-672.00	4839.00	1649	20241212	-5.40	960	20240805	62.50	1649	-5.40	20241212	960	62.50	20240805	1649	-5.40	20241212	960	62.50	20240805	N	127710	500	174 억	16168	N	N	N	N
97	20241213	090823	57	100.00	KOSDAQ			N	N	N	N	N	1582	-28	5	-1.74	9333855	5895	6.99	1589	1590	1581	2090	1127	1610	1583.35	0.13	195	835	1682	1645	1612	1575	1542	1629	1559	175	480	500	1150	1	1	34904082	552	-2.35	0.33	12	0.02	-672.00	4839.00	1649	20241212	-4.06	960	20240805	64.79	1649	-4.06	20241212	960	64.79	20240805	1649	-4.06	20241212	960	64.79	20240805	N	127710	500	174 억	13170	N	N	N	N
98	20241212	160824	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1610	0	3	0.00	135001138	83588	16.10	1620	1649	1579	2090	1127	1610	1615.08	0.12	-634	-941	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	562	-2.40	0.33	12	0.24	-672.00	4839.00	1649	20241212	-2.37	960	20240805	67.71	1649	-2.37	20241212	960	67.71	20240805	1649	-2.37	20241212	960	67.71	20240805	N	127710	500	174 억	12975	N	N	N	N
99	20241212	150817	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1610	0	3	0.00	131981384	81712	15.74	1620	1649	1579	2090	1127	1610	1615.20	0.12	-634	-941	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	562	-2.40	0.33	12	0.23	-672.00	4839.00	1649	20241212	-2.37	960	20240805	67.71	1649	-2.37	20241212	960	67.71	20240805	1649	-2.37	20241212	960	67.71	20240805	N	127710	500	174 억	12975	N	N	N	N
100	20241212	140816	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1609	-1	5	-0.06	130473011	80775	15.56	1620	1649	1579	2090	1127	1610	1615.26	0.13	-507	-814	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	562	-2.39	0.33	12	0.23	-672.00	4839.00	1649	20241212	-2.43	960	20240805	67.60	1649	-2.43	20241212	960	67.60	20240805	1649	-2.43	20241212	960	67.60	20240805	N	127710	500	174 억	13102	N	N	N	N
101	20241212	130808	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1614	4	2	0.25	128049656	79271	15.27	1620	1649	1579	2090	1127	1610	1615.34	0.13	-218	-525	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	563	-2.40	0.33	12	0.23	-672.00	4839.00	1649	20241212	-2.12	960	20240805	68.12	1649	-2.12	20241212	960	68.12	20240805	1649	-2.12	20241212	960	68.12	20240805	N	127710	500	174 억	13391	N	N	N	N
102	20241212	120801	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1616	6	2	0.37	119774524	74111	14.28	1620	1649	1579	2090	1127	1610	1616.15	0.14	798	533	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	564	-2.40	0.33	12	0.21	-672.00	4839.00	1649	20241212	-2.00	960	20240805	68.33	1649	-2.00	20241212	960	68.33	20240805	1649	-2.00	20241212	960	68.33	20240805	N	127710	500	174 억	14407	N	N	N	N
103	20241212	110812	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1619	9	2	0.56	111081453	68644	13.22	1620	1649	1586	2090	1127	1610	1618.23	0.13	149	-116	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	565	-2.41	0.33	12	0.20	-672.00	4839.00	1649	20241212	-1.82	960	20240805	68.65	1649	-1.82	20241212	960	68.65	20240805	1649	-1.82	20241212	960	68.65	20240805	N	127710	500	174 억	13758	N	N	N	N
104	20241212	100811	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1610	0	3	0.00	83757937	51645	9.95	1620	1649	1595	2090	1127	1610	1621.80	0.14	650	385	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	562	-2.40	0.33	12	0.15	-672.00	4839.00	1649	20241212	-2.37	960	20240805	67.71	1649	-2.37	20241212	960	67.71	20240805	1649	-2.37	20241212	960	67.71	20240805	N	127710	500	174 억	14259	N	N	N	N
105	20241212	090817	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1630	20	2	1.24	20695080	12769	2.46	1620	1630	1616	2090	1127	1610	1620.73	0.12	-714	-1021	1708	1658	1573	1523	1438	1684	1549	175	480	500	1150	1	1	34904082	569	-2.43	0.34	12	0.04	-672.00	4839.00	1630	20241212	0.00	960	20240805	69.79	1630	0.00	20241212	960	69.79	20240805	1630	0.00	20241212	960	69.79	20240805	N	127710	500	174 억	12895	N	N	N	N
106	20241211	160810	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1610	120	2	8.05	795793085	507298	746.98	1490	1623	1488	1937	1043	1490	1568.69	0.13	4515	4822	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	562	-2.40	0.33	12	1.45	-672.00	4839.00	1623	20241211	-0.80	960	20240805	67.71	1623	-0.80	20241211	960	67.71	20240805	1623	-0.80	20241211	960	67.71	20240805	N	127710	500	174 억	13609	N	N	N	N
107	20241211	150748	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1541	51	2	3.42	758119044	483564	712.03	1490	1623	1488	1937	1043	1490	1567.77	0.13	4591	5031	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	538	-2.29	0.32	12	1.39	-672.00	4839.00	1623	20241211	-5.05	960	20240805	60.52	1623	-5.05	20241211	960	60.52	20240805	1623	-5.05	20241211	960	60.52	20240805	N	127710	500	174 억	13685	N	N	N	N
108	20241211	140816	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1598	108	2	7.25	698772034	444825	654.99	1490	1623	1488	1937	1043	1490	1570.89	0.13	4294	4294	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	558	-2.38	0.33	12	1.27	-672.00	4839.00	1623	20241211	-1.54	960	20240805	66.46	1623	-1.54	20241211	960	66.46	20240805	1623	-1.54	20241211	960	66.46	20240805	N	127710	500	174 억	13388	N	N	N	N
109	20241211	130819	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1599	109	2	7.32	670561300	427252	629.12	1490	1623	1488	1937	1043	1490	1569.47	0.14	5057	5057	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	558	-2.38	0.33	12	1.22	-672.00	4839.00	1623	20241211	-1.48	960	20240805	66.56	1623	-1.48	20241211	960	66.56	20240805	1623	-1.48	20241211	960	66.56	20240805	N	127710	500	174 억	14151	N	N	N	N
110	20241211	120820	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1608	118	2	7.92	613425718	391290	576.16	1490	1623	1488	1937	1043	1490	1567.70	0.15	6937	6937	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	561	-2.39	0.33	12	1.12	-672.00	4839.00	1623	20241211	-0.92	960	20240805	67.50	1623	-0.92	20241211	960	67.50	20240805	1623	-0.92	20241211	960	67.50	20240805	N	127710	500	174 억	16031	N	N	N	N
111	20241211	110816	57	100.00	KOSDAQ	신고가		N	N	N	N	N	1600	110	2	7.38	412941833	266335	392.17	1490	1600	1488	1937	1043	1490	1550.46	0.15	6270	6270	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	558	-2.38	0.33	12	0.76	-672.00	4839.00	1600	20241211	0.00	960	20240805	66.67	1600	0.00	20241211	960	66.67	20240805	1600	0.00	20241211	960	66.67	20240805	N	127710	500	174 억	15364	N	N	N	N
112	20241211	100818	57	100.00	KOSDAQ			N	N	N	N	N	1505	15	2	1.01	94340114	62717	92.35	1490	1508	1488	1937	1043	1490	1504.22	0.10	1261	1261	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	525	-2.24	0.31	12	0.18	-672.00	4839.00	1568	20240326	-4.02	960	20240805	56.77	1568	-4.02	20240326	960	56.77	20240805	1568	-4.02	20240326	960	56.77	20240805	N	127710	500	174 억	10355	N	N	N	N
113	20241211	090822	57	100.00	KOSDAQ			N	N	N	N	N	1490	0	3	0.00	1321536	887	1.31	1490	1490	1488	1937	1043	1490	1489.89	0.09	38	38	1550	1520	1469	1439	1388	1535	1454	175	447	500	1070	1	1	34904082	520	-2.22	0.31	12	0.00	-672.00	4839.00	1568	20240326	-4.97	960	20240805	55.21	1568	-4.97	20240326	960	55.21	20240805	1568	-4.97	20240326	960	55.21	20240805	N	127710	500	174 억	9132	N	N	N	N
114	20241210	160812	57	100.00	KOSDAQ			N	N	N	N	N	1490	47	2	3.26	96864526	65523	156.71	1418	1499	1418	1875	1011	1443	1478.33	0.09	1137	1137	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	520	-2.22	0.31	12	0.19	-672.00	4839.00	1568	20240326	-4.97	960	20240805	55.21	1568	-4.97	20240326	960	55.21	20240805	1568	-4.97	20240326	960	55.21	20240805	N	127710	500	174 억	9094	N	N	N	N
115	20241210	150812	57	100.00	KOSDAQ			N	N	N	N	N	1486	43	2	2.98	89213959	60375	144.40	1418	1499	1418	1875	1011	1443	1477.66	0.09	1067	1067	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	519	-2.21	0.31	12	0.17	-672.00	4839.00	1568	20240326	-5.23	960	20240805	54.79	1568	-5.23	20240326	960	54.79	20240805	1568	-5.23	20240326	960	54.79	20240805	N	127710	500	174 억	9024	N	N	N	N
116	20241210	140813	57	100.00	KOSDAQ			N	N	N	N	N	1498	55	2	3.81	81375288	55142	131.88	1418	1499	1418	1875	1011	1443	1475.74	0.08	869	869	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	523	-2.23	0.31	12	0.16	-672.00	4839.00	1568	20240326	-4.46	960	20240805	56.04	1568	-4.46	20240326	960	56.04	20240805	1568	-4.46	20240326	960	56.04	20240805	N	127710	500	174 억	8826	N	N	N	N
117	20241210	130812	57	100.00	KOSDAQ			N	N	N	N	N	1480	37	2	2.56	48317347	32940	78.78	1418	1489	1418	1875	1011	1443	1466.83	0.08	-65	-65	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	517	-2.20	0.31	12	0.09	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	7892	N	N	N	N
118	20241210	120812	57	100.00	KOSDAQ			N	N	N	N	N	1470	27	2	1.87	42578309	29047	69.47	1418	1489	1418	1875	1011	1443	1465.84	0.07	-159	-159	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	513	-2.19	0.30	12	0.08	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	7798	N	N	N	N
119	20241210	110811	57	100.00	KOSDAQ			N	N	N	N	N	1473	30	2	2.08	36751986	25087	60.00	1418	1489	1418	1875	1011	1443	1464.98	0.07	-158	-158	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	514	-2.19	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	7799	N	N	N	N
120	20241210	100812	57	100.00	KOSDAQ			N	N	N	N	N	1470	27	2	1.87	27504909	18780	44.92	1418	1489	1418	1875	1011	1443	1464.59	0.07	-166	-166	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	513	-2.19	0.30	12	0.05	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	7791	N	N	N	N
121	20241210	090817	57	100.00	KOSDAQ			N	N	N	N	N	1441	-2	5	-0.14	1044571	731	1.75	1418	1443	1418	1875	1011	1443	1428.96	0.08	-43	30	1491	1467	1444	1420	1397	1455	1408	175	432	500	1030	1	1	34904082	503	-2.14	0.30	12	0.00	-672.00	4839.00	1568	20240326	-8.10	960	20240805	50.10	1568	-8.10	20240326	960	50.10	20240805	1568	-8.10	20240326	960	50.10	20240805	N	127710	500	174 억	7914	N	N	N	N
122	20241209	160809	57	100.00	KOSDAQ			N	N	N	N	N	1443	-27	5	-1.84	56598434	38810	74.18	1450	1468	1421	1911	1029	1470	1459.05	0.08	-192	-192	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	504	-2.15	0.30	12	0.11	-672.00	4839.00	1568	20240326	-7.97	960	20240805	50.31	1568	-7.97	20240326	960	50.31	20240805	1568	-7.97	20240326	960	50.31	20240805	N	127710	500	174 억	7957	N	N	N	N
123	20241209	150809	57	100.00	KOSDAQ			N	N	N	N	N	1463	-7	5	-0.48	53123184	36406	69.59	1450	1468	1421	1911	1029	1470	1459.19	0.08	-161	-161	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.10	-672.00	4839.00	1568	20240326	-6.70	960	20240805	52.40	1568	-6.70	20240326	960	52.40	20240805	1568	-6.70	20240326	960	52.40	20240805	N	127710	500	174 억	7988	N	N	N	N
124	20241209	140811	57	100.00	KOSDAQ			N	N	N	N	N	1465	-5	5	-0.34	48825092	33468	63.97	1450	1468	1421	1911	1029	1470	1458.86	0.08	-181	-181	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.10	-672.00	4839.00	1568	20240326	-6.57	960	20240805	52.60	1568	-6.57	20240326	960	52.60	20240805	1568	-6.57	20240326	960	52.60	20240805	N	127710	500	174 억	7968	N	N	N	N
125	20241209	130813	57	100.00	KOSDAQ			N	N	N	N	N	1460	-10	5	-0.68	41184120	28247	53.99	1450	1468	1421	1911	1029	1470	1458.00	0.08	-58	-58	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	510	-2.17	0.30	12	0.08	-672.00	4839.00	1568	20240326	-6.89	960	20240805	52.08	1568	-6.89	20240326	960	52.08	20240805	1568	-6.89	20240326	960	52.08	20240805	N	127710	500	174 억	8091	N	N	N	N
126	20241209	120809	57	100.00	KOSDAQ			N	N	N	N	N	1463	-7	5	-0.48	34602100	23754	45.40	1450	1465	1421	1911	1029	1470	1456.69	0.08	-118	-50	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	511	-2.18	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.70	960	20240805	52.40	1568	-6.70	20240326	960	52.40	20240805	1568	-6.70	20240326	960	52.40	20240805	N	127710	500	174 억	8031	N	N	N	N
127	20241209	110811	57	100.00	KOSDAQ			N	N	N	N	N	1462	-8	5	-0.54	28434221	19538	37.34	1450	1465	1421	1911	1029	1470	1455.33	0.08	-178	-110	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	510	-2.18	0.30	12	0.06	-672.00	4839.00	1568	20240326	-6.76	960	20240805	52.29	1568	-6.76	20240326	960	52.29	20240805	1568	-6.76	20240326	960	52.29	20240805	N	127710	500	174 억	7971	N	N	N	N
128	20241209	100809	57	100.00	KOSDAQ			N	N	N	N	N	1456	-14	5	-0.95	16295600	11193	21.39	1450	1465	1421	1911	1029	1470	1455.87	0.08	-97	-29	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	508	-2.17	0.30	12	0.03	-672.00	4839.00	1568	20240326	-7.14	960	20240805	51.67	1568	-7.14	20240326	960	51.67	20240805	1568	-7.14	20240326	960	51.67	20240805	N	127710	500	174 억	8052	N	N	N	N
129	20241209	090805	57	100.00	KOSDAQ			N	N	N	N	N	1452	-18	5	-1.22	8059913	5560	10.63	1450	1453	1421	1911	1029	1470	1449.62	0.08	-70	-2	1506	1487	1462	1443	1418	1475	1431	175	441	500	1050	1	1	34904082	507	-2.16	0.30	12	0.02	-672.00	4839.00	1568	20240326	-7.40	960	20240805	51.25	1568	-7.40	20240326	960	51.25	20240805	1568	-7.40	20240326	960	51.25	20240805	N	127710	500	174 억	8079	N	N	N	N
130	20241206	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	-10	5	-0.68	71422409	48515	74.77	1480	1481	1437	1924	1036	1480	1472.17	0.08	-507	-507	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.14	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	8149	N	N	N	N
131	20241206	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	-5	5	-0.34	69257792	47040	72.50	1480	1481	1437	1924	1036	1480	1472.32	0.08	-507	-507	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.19	0.30	12	0.13	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	8149	N	N	N	N
132	20241206	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	-4	5	-0.27	64249337	43645	67.27	1480	1481	1437	1924	1036	1480	1472.09	0.08	-465	-465	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.13	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8191	N	N	N	N
133	20241206	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	-5	5	-0.34	39441348	26834	41.36	1480	1481	1437	1924	1036	1480	1469.83	0.08	-412	-412	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.19	0.30	12	0.08	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	8244	N	N	N	N
134	20241206	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	-4	5	-0.27	32036655	21803	33.60	1480	1481	1437	1924	1036	1480	1469.37	0.08	-307	-307	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.06	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8349	N	N	N	N
135	20241206	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	-4	5	-0.27	26712122	18189	28.03	1480	1481	1437	1924	1036	1480	1468.59	0.08	-312	-312	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.05	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8344	N	N	N	N
136	20241206	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	-4	5	-0.27	14136828	9642	14.86	1480	1481	1437	1924	1036	1480	1466.17	0.08	-253	-253	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	515	-2.20	0.31	12	0.03	-672.00	4839.00	1568	20240326	-5.87	960	20240805	53.75	1568	-5.87	20240326	960	53.75	20240805	1568	-5.87	20240326	960	53.75	20240805	N	127710	500	174 억	8403	N	N	N	N
137	20241206	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1481	1	2	0.07	626296	423	0.65	1480	1481	1480	1924	1036	1480	1480.61	0.08	-102	-102	1500	1489	1479	1468	1458	1495	1474	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.00	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	8554	N	N	N	N
138	20241205	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	0	3	0.00	95673337	64882	176.45	1473	1490	1469	1924	1036	1480	1474.55	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.19	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	8656	N	N	N	N
139	20241205	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-2	5	-0.14	93659578	63520	172.74	1473	1490	1469	1924	1036	1480	1474.49	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.18	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8656	N	N	N	N
140	20241205	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	-1	5	-0.07	72141290	48979	133.20	1473	1490	1469	1924	1036	1480	1472.90	0.08	-504	-504	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.14	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8832	N	N	N	N
141	20241205	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-2	5	-0.14	66465135	45138	122.75	1473	1490	1469	1924	1036	1480	1472.49	0.09	-424	-424	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.13	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8912	N	N	N	N
142	20241205	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1469	-11	5	-0.74	37917575	25725	69.96	1473	1490	1469	1924	1036	1480	1473.96	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.31	960	20240805	53.02	1568	-6.31	20240326	960	53.02	20240805	1568	-6.31	20240326	960	53.02	20240805	N	127710	500	174 억	9078	N	N	N	N
143	20241205	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-2	5	-0.14	14537935	9828	26.73	1473	1490	1469	1924	1036	1480	1479.24	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.03	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9078	N	N	N	N
144	20241205	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	-1	5	-0.07	6283234	4241	11.53	1473	1490	1469	1924	1036	1480	1481.55	0.09	-163	-163	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	9173	N	N	N	N
145	20241205	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1472	-8	5	-0.54	518365	352	0.96	1473	1473	1469	1924	1036	1480	1472.63	0.09	-26	-26	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	514	-2.19	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.12	960	20240805	53.33	1568	-6.12	20240326	960	53.33	20240805	1568	-6.12	20240326	960	53.33	20240805	N	127710	500	174 억	9310	N	N	N	N
146	20241204	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	2	2	0.14	53039047	35968	32.05	1452	1487	1452	1921	1035	1478	1474.62	0.09	-315	-648	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.10	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	9336	N	N	N	N
147	20241204	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1481	3	2	0.20	47818052	32424	28.89	1452	1487	1452	1921	1035	1478	1474.77	0.09	-204	-370	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.09	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9447	N	N	N	N
148	20241204	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1481	3	2	0.20	42156820	28584	25.47	1452	1487	1452	1921	1035	1478	1474.84	0.09	-174	-507	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9477	N	N	N	N
149	20241204	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1483	5	2	0.34	34750469	23565	21.00	1452	1487	1452	1921	1035	1478	1474.66	0.09	86	-247	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.07	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9737	N	N	N	N
150	20241204	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1481	3	2	0.20	30231969	20522	18.29	1452	1487	1452	1921	1035	1478	1473.15	0.09	241	-92	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.06	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9892	N	N	N	N
151	20241204	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	-3	5	-0.20	15740962	10651	9.49	1452	1487	1452	1921	1035	1478	1477.89	0.09	-325	-658	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	515	-2.19	0.30	12	0.03	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	9326	N	N	N	N
152	20241204	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1483	5	2	0.34	10170976	6903	6.15	1452	1487	1452	1921	1035	1478	1473.41	0.09	-350	-683	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9301	N	N	N	N
153	20241204	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	-18	5	-1.22	1214007	834	0.74	1452	1465	1452	1921	1035	1478	1455.64	0.09	-85	-85	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	510	-2.17	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.89	960	20240805	52.08	1568	-6.89	20240326	960	52.08	20240805	1568	-6.89	20240326	960	52.08	20240805	N	127710	500	174 억	9566	N	N	N	N
154	20241203	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	47	2	3.28	165288427	111550	204.45	1455	1500	1448	1860	1002	1431	1481.74	0.09	2581	6452	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.32	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9651	N	N	N	N
155	20241203	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	39	2	2.73	152369082	102773	188.36	1455	1500	1448	1860	1002	1431	1482.58	0.09	2181	5719	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.29	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	9251	N	N	N	N
156	20241203	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1471	40	2	2.80	144004574	97081	177.93	1455	1500	1448	1860	1002	1431	1483.34	0.09	1953	5024	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.28	-672.00	4839.00	1568	20240326	-6.19	960	20240805	53.23	1568	-6.19	20240326	960	53.23	20240805	1568	-6.19	20240326	960	53.23	20240805	N	127710	500	174 억	9023	N	N	N	N
157	20241203	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1474	43	2	3.00	140041889	94390	173.00	1455	1500	1448	1860	1002	1431	1483.65	0.09	1885	4234	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.27	-672.00	4839.00	1568	20240326	-5.99	960	20240805	53.54	1568	-5.99	20240326	960	53.54	20240805	1568	-5.99	20240326	960	53.54	20240805	N	127710	500	174 억	8955	N	N	N	N
158	20241203	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1473	42	2	2.94	135712762	91453	167.61	1455	1500	1448	1860	1002	1431	1483.96	0.08	1745	3462	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.26	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8815	N	N	N	N
159	20241203	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	48	2	3.35	128510876	86566	158.66	1455	1500	1448	1860	1002	1431	1484.54	0.08	1320	2368	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.25	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8390	N	N	N	N
160	20241203	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1473	42	2	2.94	108841438	73206	134.17	1455	1500	1448	1860	1002	1431	1486.78	0.08	1402	2036	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.21	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8472	N	N	N	N
161	20241203	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	47	2	3.28	39912107	26969	49.43	1455	1498	1448	1860	1002	1431	1479.93	0.07	-90	3	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	6980	N	N	N	N
162	20241202	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1431	5	2	0.35	72935400	51092	81.80	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.15	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
163	20241202	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	4	2	0.28	67172219	47057	75.34	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.13	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
164	20241202	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1431	5	2	0.35	51843115	36355	58.20	1426	1445	1407	1853	999	1426	1426.02	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.10	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
165	20241202	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	-12	5	-0.84	42004383	29473	47.19	1426	1445	1407	1853	999	1426	1425.18	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	494	-2.10	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.82	960	20240805	47.29	1568	-9.82	20240326	960	47.29	20240805	1568	-9.82	20240326	960	47.29	20240805	N	127710	500	174 억	7070	N	N	N	N
166	20241202	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1424	-2	5	-0.14	40389943	28339	45.37	1426	1445	1407	1853	999	1426	1425.24	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	497	-2.12	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.18	960	20240805	48.33	1568	-9.18	20240326	960	48.33	20240805	1568	-9.18	20240326	960	48.33	20240805	N	127710	500	174 억	7070	N	N	N	N
167	20241202	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	4	2	0.28	36723970	25777	41.27	1426	1445	1407	1853	999	1426	1424.68	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.07	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
168	20241202	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1422	-4	5	-0.28	15216079	10663	17.07	1426	1445	1407	1853	999	1426	1427.00	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	496	-2.12	0.29	12	0.03	-672.00	4839.00	1568	20240326	-9.31	960	20240805	48.12	1568	-9.31	20240326	960	48.12	20240805	1568	-9.31	20240326	960	48.12	20240805	N	127710	500	174 억	7070	N	N	N	N
169	20241202	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1426	0	3	0.00	8565076	5986	9.58	1426	1445	1407	1853	999	1426	1430.85	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	498	-2.12	0.29	12	0.02	-672.00	4839.00	1568	20240326	-9.06	960	20240805	48.54	1568	-9.06	20240326	960	48.54	20240805	1568	-9.06	20240326	960	48.54	20240805	N	127710	500	174 억	7070	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History