KissMeData/431190/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	shortOverheated
2	20241231	161346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
3	20241231	151331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
4	20241231	141341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
5	20241231	131347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
6	20241231	121345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
7	20241231	111345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
8	20241231	101338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
9	20241231	091341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	381440120	73401	64.62	5140	5270	5040	6680	3600	5140	5196.60	3.05	6529	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	228247	N	N	N	N
10	20241230	161334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5210	70	2	1.36	379967840	73118	64.37	5140	5270	5040	6680	3600	5140	5196.60	2.96	0	6615	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	390	24.81	2.68	12	0.98	210.00	1946.00	15950	20240820	-67.34	4180	20241209	24.64	15950	-67.34	20240820	4180	24.64	20241209	15950	-67.34	20240820	4180	24.64	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
11	20241230	151341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5240	100	2	1.95	367662120	70762	62.29	5140	5270	5040	6680	3600	5140	5195.76	2.96	0	7377	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	392	24.95	2.69	12	0.95	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	15950	-67.15	20240820	4180	25.36	20241209	15950	-67.15	20240820	4180	25.36	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
12	20241230	141341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5220	80	2	1.56	312646680	60230	53.02	5140	5270	5040	6680	3600	5140	5190.88	2.96	0	7560	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	391	24.86	2.68	12	0.80	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	15950	-67.27	20240820	4180	24.88	20241209	15950	-67.27	20240820	4180	24.88	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
13	20241230	131343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5240	100	2	1.95	275998670	53220	46.85	5140	5270	5040	6680	3600	5140	5186.00	2.96	0	5456	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	392	24.95	2.69	12	0.71	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	15950	-67.15	20240820	4180	25.36	20241209	15950	-67.15	20240820	4180	25.36	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
14	20241230	121337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	60	2	1.17	227296390	43855	38.61	5140	5270	5040	6680	3600	5140	5182.91	2.96	0	1542	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	389	24.76	2.67	12	0.59	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	15950	-67.40	20240820	4180	24.40	20241209	15950	-67.40	20240820	4180	24.40	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
15	20241230	111337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	60	2	1.17	191495840	36952	32.53	5140	5270	5040	6680	3600	5140	5182.29	2.96	0	886	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	389	24.76	2.67	12	0.49	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	15950	-67.40	20240820	4180	24.40	20241209	15950	-67.40	20240820	4180	24.40	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
16	20241230	101337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5200	60	2	1.17	97821320	19044	16.76	5140	5220	5040	6680	3600	5140	5136.60	2.96	0	-1059	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	389	24.76	2.67	12	0.25	210.00	1946.00	15950	20240820	-67.40	4180	20241209	24.40	15950	-67.40	20240820	4180	24.40	20241209	15950	-67.40	20240820	4180	24.40	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
17	20241230	091341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5110	-30	5	-0.58	37360630	7333	6.46	5140	5150	5040	6680	3600	5140	5094.86	2.96	0	1138	5436	5287	5141	4992	4846	5287	4992	37	1540	500	3590	10	1	7486442	383	24.33	2.63	12	0.10	210.00	1946.00	15950	20240820	-67.96	4180	20241209	22.25	15950	-67.96	20240820	4180	22.25	20241209	15950	-67.96	20240820	4180	22.25	20241209	2.10	N	431190	500	37 억	221718	N	N	N	N
18	20241227	161333	57	100.00	KOSDAQ			N	N	N	N	N	5140	-90	5	-1.72	576571355	112501	60.16	5140	5290	4995	6790	3670	5230	5124.96	2.76	0	14821	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	385	24.48	2.64	12	1.50	210.00	1946.00	15950	20240820	-67.77	4180	20241209	22.97	15950	-67.77	20240820	4180	22.97	20241209	15950	-67.77	20240820	4180	22.97	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
19	20241227	151333	57	100.00	KOSDAQ			N	N	N	N	N	5050	-180	5	-3.44	556253625	108533	58.04	5140	5290	4995	6790	3670	5230	5125.20	2.76	0	15169	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	378	24.05	2.60	12	1.45	210.00	1946.00	15950	20240820	-68.34	4180	20241209	20.81	15950	-68.34	20240820	4180	20.81	20241209	15950	-68.34	20240820	4180	20.81	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
20	20241227	141335	57	100.00	KOSDAQ			N	N	N	N	N	5100	-130	5	-2.49	501020895	97619	52.20	5140	5290	4995	6790	3670	5230	5132.41	2.76	0	13663	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	382	24.29	2.62	12	1.30	210.00	1946.00	15950	20240820	-68.03	4180	20241209	22.01	15950	-68.03	20240820	4180	22.01	20241209	15950	-68.03	20240820	4180	22.01	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
21	20241227	131333	57	100.00	KOSDAQ			N	N	N	N	N	5020	-210	5	-4.02	443485085	86160	46.07	5140	5290	4995	6790	3670	5230	5147.23	2.76	0	9964	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	376	23.90	2.58	12	1.15	210.00	1946.00	15950	20240820	-68.53	4180	20241209	20.10	15950	-68.53	20240820	4180	20.10	20241209	15950	-68.53	20240820	4180	20.10	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
22	20241227	121334	57	100.00	KOSDAQ			N	N	N	N	N	5070	-160	5	-3.06	373165350	72186	38.60	5140	5290	5060	6790	3670	5230	5169.50	2.76	0	9445	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	380	24.14	2.61	12	0.96	210.00	1946.00	15950	20240820	-68.21	4180	20241209	21.29	15950	-68.21	20240820	4180	21.29	20241209	15950	-68.21	20240820	4180	21.29	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
23	20241227	111333	57	100.00	KOSDAQ			N	N	N	N	N	5070	-160	5	-3.06	336642480	64994	34.76	5140	5290	5070	6790	3670	5230	5179.59	2.76	0	7800	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	380	24.14	2.61	12	0.87	210.00	1946.00	15950	20240820	-68.21	4180	20241209	21.29	15950	-68.21	20240820	4180	21.29	20241209	15950	-68.21	20240820	4180	21.29	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
24	20241227	101333	57	100.00	KOSDAQ			N	N	N	N	N	5270	40	2	0.76	133900040	25921	13.86	5140	5270	5100	6790	3670	5230	5165.70	2.76	0	1846	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	395	25.10	2.71	12	0.35	210.00	1946.00	15950	20240820	-66.96	4180	20241209	26.08	15950	-66.96	20240820	4180	26.08	20241209	15950	-66.96	20240820	4180	26.08	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
25	20241227	091337	57	100.00	KOSDAQ			N	N	N	N	N	5180	-50	5	-0.96	40419730	7827	4.19	5140	5230	5140	6790	3670	5230	5164.14	2.76	0	1016	5636	5432	5296	5092	4956	5365	5025	37	1560	500	3660	10	1	7486442	388	24.67	2.66	12	0.10	210.00	1946.00	15950	20240820	-67.52	4180	20241209	23.92	15950	-67.52	20240820	4180	23.92	20241209	15950	-67.52	20240820	4180	23.92	20241209	1.63	N	431190	500	37 억	206812	N	N	N	N
26	20241226	161326	57	100.00	KOSDAQ			N	N	N	N	N	5230	-120	5	-2.24	977237150	186002	31.16	5300	5500	5160	6950	3750	5350	5253.72	2.88	0	-9141	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	392	24.90	2.69	12	2.48	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	15950	-67.21	20240820	4180	25.12	20241209	15950	-67.21	20240820	4180	25.12	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
27	20241226	151324	57	100.00	KOSDAQ			N	N	N	N	N	5250	-100	5	-1.87	920484780	175143	29.34	5300	5500	5160	6950	3750	5350	5255.40	2.88	0	-8709	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	393	25.00	2.70	12	2.34	210.00	1946.00	15950	20240820	-67.08	4180	20241209	25.60	15950	-67.08	20240820	4180	25.60	20241209	15950	-67.08	20240820	4180	25.60	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
28	20241226	141322	57	100.00	KOSDAQ			N	N	N	N	N	5230	-120	5	-2.24	825404530	156968	26.30	5300	5500	5160	6950	3750	5350	5258.19	2.88	0	-6771	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	392	24.90	2.69	12	2.10	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	15950	-67.21	20240820	4180	25.12	20241209	15950	-67.21	20240820	4180	25.12	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
29	20241226	131324	57	100.00	KOSDAQ			N	N	N	N	N	5230	-120	5	-2.24	732420660	139051	23.29	5300	5500	5180	6950	3750	5350	5267.04	2.88	0	-3020	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	392	24.90	2.69	12	1.86	210.00	1946.00	15950	20240820	-67.21	4180	20241209	25.12	15950	-67.21	20240820	4180	25.12	20241209	15950	-67.21	20240820	4180	25.12	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
30	20241226	121321	57	100.00	KOSDAQ			N	N	N	N	N	5240	-110	5	-2.06	686691770	130313	21.83	5300	5500	5180	6950	3750	5350	5269.31	2.88	0	-1637	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	392	24.95	2.69	12	1.74	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	15950	-67.15	20240820	4180	25.36	20241209	15950	-67.15	20240820	4180	25.36	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
31	20241226	111320	57	100.00	KOSDAQ			N	N	N	N	N	5260	-90	5	-1.68	616529390	116997	19.60	5300	5500	5180	6950	3750	5350	5269.34	2.88	0	-1298	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	394	25.05	2.70	12	1.56	210.00	1946.00	15950	20240820	-67.02	4180	20241209	25.84	15950	-67.02	20240820	4180	25.84	20241209	15950	-67.02	20240820	4180	25.84	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
32	20241226	101323	57	100.00	KOSDAQ			N	N	N	N	N	5220	-130	5	-2.43	526298230	99750	16.71	5300	5500	5180	6950	3750	5350	5275.87	2.88	0	3847	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	391	24.86	2.68	12	1.33	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	15950	-67.27	20240820	4180	24.88	20241209	15950	-67.27	20240820	4180	24.88	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
33	20241226	091318	57	100.00	KOSDAQ			N	N	N	N	N	5240	-110	5	-2.06	242488690	45507	7.62	5300	5500	5240	6950	3750	5350	5328.41	2.88	0	4354	5983	5666	5263	4946	4543	5825	5105	37	1600	500	3740	10	1	7486442	392	24.95	2.69	12	0.61	210.00	1946.00	15950	20240820	-67.15	4180	20241209	25.36	15950	-67.15	20240820	4180	25.36	20241209	15950	-67.15	20240820	4180	25.36	20241209	1.69	N	431190	500	37 억	215953	N	N	N	N
34	20241224	161321	57	100.00	KOSDAQ			N	N	N	N	N	5350	420	2	8.52	3096293350	588621	847.01	4930	5580	4860	6400	3455	4930	5259.62	2.83	0	5042	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	10	1	7486442	401	25.48	2.75	12	7.86	210.00	1946.00	15950	20240820	-66.46	4180	20241209	27.99	15950	-66.46	20240820	4180	27.99	20241209	15950	-66.46	20240820	4180	27.99	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
35	20241224	151321	57	100.00	KOSDAQ			N	N	N	N	N	5220	290	2	5.88	2828396300	537978	774.14	4930	5580	4860	6400	3455	4930	5257.46	2.83	0	4439	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	10	1	7486442	391	24.86	2.68	12	7.19	210.00	1946.00	15950	20240820	-67.27	4180	20241209	24.88	15950	-67.27	20240820	4180	24.88	20241209	15950	-67.27	20240820	4180	24.88	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
36	20241224	141318	57	100.00	KOSDAQ			N	N	N	N	N	4935	5	2	0.10	276905675	56403	81.16	4930	4975	4860	6400	3455	4930	4909.41	2.83	0	7497	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	369	23.50	2.54	12	0.75	210.00	1946.00	15950	20240820	-69.06	4180	20241209	18.06	15950	-69.06	20240820	4180	18.06	20241209	15950	-69.06	20240820	4180	18.06	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
37	20241224	131320	57	100.00	KOSDAQ			N	N	N	N	N	4890	-40	5	-0.81	236278820	48125	69.25	4930	4975	4860	6400	3455	4930	4909.69	2.83	0	9255	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	366	23.29	2.51	12	0.64	210.00	1946.00	15950	20240820	-69.34	4180	20241209	16.99	15950	-69.34	20240820	4180	16.99	20241209	15950	-69.34	20240820	4180	16.99	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
38	20241224	121322	57	100.00	KOSDAQ			N	N	N	N	N	4930	0	3	0.00	224273280	45679	65.73	4930	4975	4860	6400	3455	4930	4909.77	2.83	0	9690	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	369	23.48	2.53	12	0.61	210.00	1946.00	15950	20240820	-69.09	4180	20241209	17.94	15950	-69.09	20240820	4180	17.94	20241209	15950	-69.09	20240820	4180	17.94	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
39	20241224	111321	57	100.00	KOSDAQ			N	N	N	N	N	4935	5	2	0.10	177471880	36176	52.06	4930	4975	4860	6400	3455	4930	4905.79	2.83	0	8093	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	369	23.50	2.54	12	0.48	210.00	1946.00	15950	20240820	-69.06	4180	20241209	18.06	15950	-69.06	20240820	4180	18.06	20241209	15950	-69.06	20240820	4180	18.06	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
40	20241224	101319	57	100.00	KOSDAQ			N	N	N	N	N	4875	-55	5	-1.12	138067215	28108	40.45	4930	4975	4870	6400	3455	4930	4912.02	2.83	0	5635	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	365	23.21	2.51	12	0.38	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	15950	-69.44	20240820	4180	16.63	20241209	15950	-69.44	20240820	4180	16.63	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
41	20241224	091327	57	100.00	KOSDAQ			N	N	N	N	N	4925	-5	5	-0.10	40271285	8161	11.74	4930	4975	4920	6400	3455	4930	4934.60	2.83	0	1478	5120	5025	4945	4850	4770	4985	4810	37	1470	500	3450	5	1	7486442	369	23.45	2.53	12	0.11	210.00	1946.00	15950	20240820	-69.12	4180	20241209	17.82	15950	-69.12	20240820	4180	17.82	20241209	15950	-69.12	20240820	4180	17.82	20241209	1.54	N	431190	500	37 억	211535	N	N	N	N
42	20241223	161310	57	100.00	KOSDAQ			N	N	N	N	N	4930	70	2	1.44	335774080	67817	32.99	4960	5040	4865	6310	3405	4860	4951.19	2.49	0	25005	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	369	23.48	2.53	12	0.91	210.00	1946.00	15950	20240820	-69.09	4180	20241209	17.94	15950	-69.09	20240820	4180	17.94	20241209	15950	-69.09	20240820	4180	17.94	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
43	20241223	151314	57	100.00	KOSDAQ			N	N	N	N	N	4950	90	2	1.85	311141310	62824	30.56	4960	5040	4865	6310	3405	4860	4952.59	2.49	0	24048	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	371	23.57	2.54	12	0.84	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	15950	-68.97	20240820	4180	18.42	20241209	15950	-68.97	20240820	4180	18.42	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
44	20241223	141311	57	100.00	KOSDAQ			N	N	N	N	N	4950	90	2	1.85	278998120	56343	27.41	4960	5040	4865	6310	3405	4860	4951.78	2.49	0	21054	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	371	23.57	2.54	12	0.75	210.00	1946.00	15950	20240820	-68.97	4180	20241209	18.42	15950	-68.97	20240820	4180	18.42	20241209	15950	-68.97	20240820	4180	18.42	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
45	20241223	131310	57	100.00	KOSDAQ			N	N	N	N	N	4970	110	2	2.26	238071705	48063	23.38	4960	5040	4865	6310	3405	4860	4953.33	2.49	0	17799	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	372	23.67	2.55	12	0.64	210.00	1946.00	15950	20240820	-68.84	4180	20241209	18.90	15950	-68.84	20240820	4180	18.90	20241209	15950	-68.84	20240820	4180	18.90	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
46	20241223	121314	57	100.00	KOSDAQ			N	N	N	N	N	4980	120	2	2.47	221612950	44748	21.77	4960	5040	4865	6310	3405	4860	4952.47	2.49	0	17793	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	373	23.71	2.56	12	0.60	210.00	1946.00	15950	20240820	-68.78	4180	20241209	19.14	15950	-68.78	20240820	4180	19.14	20241209	15950	-68.78	20240820	4180	19.14	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
47	20241223	111308	57	100.00	KOSDAQ			N	N	N	N	N	4960	100	2	2.06	188779670	38125	18.55	4960	5040	4865	6310	3405	4860	4951.60	2.49	0	13825	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	371	23.62	2.55	12	0.51	210.00	1946.00	15950	20240820	-68.90	4180	20241209	18.66	15950	-68.90	20240820	4180	18.66	20241209	15950	-68.90	20240820	4180	18.66	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
48	20241223	101302	57	100.00	KOSDAQ			N	N	N	N	N	4935	75	2	1.54	143909290	29063	14.14	4960	5040	4865	6310	3405	4860	4951.63	2.49	0	12698	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	369	23.50	2.54	12	0.39	210.00	1946.00	15950	20240820	-69.06	4180	20241209	18.06	15950	-69.06	20240820	4180	18.06	20241209	15950	-69.06	20240820	4180	18.06	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
49	20241223	091308	57	100.00	KOSDAQ			N	N	N	N	N	4980	120	2	2.47	56891820	11397	5.54	4960	5040	4915	6310	3405	4860	4991.82	2.49	0	5032	5433	5146	5003	4716	4573	5075	4645	37	1450	500	3400	5	1	7486442	373	23.71	2.56	12	0.15	210.00	1946.00	15950	20240820	-68.78	4180	20241209	19.14	15950	-68.78	20240820	4180	19.14	20241209	15950	-68.78	20240820	4180	19.14	20241209	1.69	N	431190	500	37 억	186487	N	N	N	N
50	20241220	161302	57	100.00	KOSDAQ			N	N	N	N	N	4860	-440	5	-8.30	1019289865	203577	32.31	5250	5290	4860	6890	3710	5300	5007.28	2.64	0	-12125	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	5	1	7486442	364	23.14	2.50	12	2.72	210.00	1946.00	15950	20240820	-69.53	4180	20241209	16.27	15950	-69.53	20240820	4180	16.27	20241209	15950	-69.53	20240820	4180	16.27	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
51	20241220	151306	57	100.00	KOSDAQ			N	N	N	N	N	4870	-430	5	-8.11	972421705	193941	30.78	5250	5290	4870	6890	3710	5300	5014.00	2.64	0	-10582	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	5	1	7486442	365	23.19	2.50	12	2.59	210.00	1946.00	15950	20240820	-69.47	4180	20241209	16.51	15950	-69.47	20240820	4180	16.51	20241209	15950	-69.47	20240820	4180	16.51	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
52	20241220	141304	57	100.00	KOSDAQ			N	N	N	N	N	4900	-400	5	-7.55	893951670	177870	28.23	5250	5290	4880	6890	3710	5300	5025.87	2.64	0	-3266	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	5	1	7486442	367	23.33	2.52	12	2.38	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	15950	-69.28	20240820	4180	17.22	20241209	15950	-69.28	20240820	4180	17.22	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
53	20241220	131303	57	100.00	KOSDAQ			N	N	N	N	N	4910	-390	5	-7.36	860118465	170958	27.13	5250	5290	4880	6890	3710	5300	5031.16	2.64	0	-575	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	5	1	7486442	368	23.38	2.52	12	2.28	210.00	1946.00	15950	20240820	-69.22	4180	20241209	17.46	15950	-69.22	20240820	4180	17.46	20241209	15950	-69.22	20240820	4180	17.46	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
54	20241220	121300	57	100.00	KOSDAQ			N	N	N	N	N	4945	-355	5	-6.70	765976595	151769	24.09	5250	5290	4910	6890	3710	5300	5046.98	2.64	0	1881	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	5	1	7486442	370	23.55	2.54	12	2.03	210.00	1946.00	15950	20240820	-69.00	4180	20241209	18.30	15950	-69.00	20240820	4180	18.30	20241209	15950	-69.00	20240820	4180	18.30	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
55	20241220	111300	57	100.00	KOSDAQ			N	N	N	N	N	5000	-300	5	-5.66	665737825	131501	20.87	5250	5290	4920	6890	3710	5300	5062.60	2.64	0	8182	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	10	1	7486442	374	23.81	2.57	12	1.76	210.00	1946.00	15950	20240820	-68.65	4180	20241209	19.62	15950	-68.65	20240820	4180	19.62	20241209	15950	-68.65	20240820	4180	19.62	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
56	20241220	101302	57	100.00	KOSDAQ			N	N	N	N	N	5070	-230	5	-4.34	488508925	95938	15.23	5250	5290	4920	6890	3710	5300	5091.92	2.64	0	12141	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	10	1	7486442	380	24.14	2.61	12	1.28	210.00	1946.00	15950	20240820	-68.21	4180	20241209	21.29	15950	-68.21	20240820	4180	21.29	20241209	15950	-68.21	20240820	4180	21.29	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
57	20241220	091304	57	100.00	KOSDAQ			N	N	N	N	N	5140	-160	5	-3.02	251704235	49207	7.81	5250	5250	4920	6890	3710	5300	5115.20	2.64	0	12714	5820	5560	5430	5170	5040	5495	5105	37	1590	500	3710	10	1	7486442	385	24.48	2.64	12	0.66	210.00	1946.00	15950	20240820	-67.77	4180	20241209	22.97	15950	-67.77	20240820	4180	22.97	20241209	15950	-67.77	20240820	4180	22.97	20241209	1.79	N	431190	500	37 억	197340	N	N	N	N
58	20241219	161257	57	100.00	KOSDAQ			N	N	N	N	N	5300	10	2	0.19	3414255410	620930	91.93	5520	5690	5300	6870	3710	5290	5499.05	3.18	0	-40580	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	397	25.24	2.72	12	8.29	210.00	1946.00	15950	20240820	-66.77	4180	20241209	26.79	15950	-66.77	20240820	4180	26.79	20241209	15950	-66.77	20240820	4180	26.79	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
59	20241219	151256	57	100.00	KOSDAQ			N	N	N	N	N	5320	30	2	0.57	3343212680	607558	89.95	5520	5690	5310	6870	3710	5290	5502.93	3.18	0	-42120	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	398	25.33	2.73	12	8.12	210.00	1946.00	15950	20240820	-66.65	4180	20241209	27.27	15950	-66.65	20240820	4180	27.27	20241209	15950	-66.65	20240820	4180	27.27	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
60	20241219	141258	57	100.00	KOSDAQ			N	N	N	N	N	5380	90	2	1.70	3212834610	583235	86.35	5520	5690	5330	6870	3710	5290	5508.89	3.18	0	-37955	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	403	25.62	2.76	12	7.79	210.00	1946.00	15950	20240820	-66.27	4180	20241209	28.71	15950	-66.27	20240820	4180	28.71	20241209	15950	-66.27	20240820	4180	28.71	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
61	20241219	131257	57	100.00	KOSDAQ			N	N	N	N	N	5590	300	2	5.67	2882047830	522410	77.35	5520	5690	5340	6870	3710	5290	5517.11	3.18	0	-47464	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	418	26.62	2.87	12	6.98	210.00	1946.00	15950	20240820	-64.95	4180	20241209	33.73	15950	-64.95	20240820	4180	33.73	20241209	15950	-64.95	20240820	4180	33.73	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
62	20241219	121300	57	100.00	KOSDAQ			N	N	N	N	N	5640	350	2	6.62	2636784750	478380	70.83	5520	5690	5340	6870	3710	5290	5512.20	3.18	0	-51124	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	422	26.86	2.90	12	6.39	210.00	1946.00	15950	20240820	-64.64	4180	20241209	34.93	15950	-64.64	20240820	4180	34.93	20241209	15950	-64.64	20240820	4180	34.93	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
63	20241219	111256	57	100.00	KOSDAQ			N	N	N	N	N	5460	170	2	3.21	1939286210	353174	52.29	5520	5690	5340	6870	3710	5290	5491.39	3.18	0	-52454	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	409	26.00	2.81	12	4.72	210.00	1946.00	15950	20240820	-65.77	4180	20241209	30.62	15950	-65.77	20240820	4180	30.62	20241209	15950	-65.77	20240820	4180	30.62	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
64	20241219	101249	57	100.00	KOSDAQ			N	N	N	N	N	5470	180	2	3.40	1789719610	325581	48.20	5520	5690	5340	6870	3710	5290	5497.41	3.18	0	-49833	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	410	26.05	2.81	12	4.35	210.00	1946.00	15950	20240820	-65.71	4180	20241209	30.86	15950	-65.71	20240820	4180	30.86	20241209	15950	-65.71	20240820	4180	30.86	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
65	20241219	091259	57	100.00	KOSDAQ			N	N	N	N	N	5400	110	2	2.08	1227424070	221862	32.85	5520	5690	5400	6870	3710	5290	5533.08	3.18	0	-21933	5813	5551	5228	4966	4643	5682	5097	37	1580	500	3700	10	1	7486442	404	25.71	2.77	12	2.96	210.00	1946.00	15950	20240820	-66.14	4180	20241209	29.19	15950	-66.14	20240820	4180	29.19	20241209	15950	-66.14	20240820	4180	29.19	20241209	1.79	N	431190	500	37 억	237901	N	N	N	N
66	20241218	161253	57	100.00	KOSDAQ			N	N	N	N	N	5290	380	2	7.74	3232007215	612745	883.72	4920	5490	4905	6380	3440	4910	5274.65	2.79	0	32006	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	10	1	7486442	396	25.19	2.72	12	8.18	210.00	1946.00	15950	20240820	-66.83	4180	20241209	26.56	15950	-66.83	20240820	4180	26.56	20241209	15950	-66.83	20240820	4180	26.56	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
67	20241218	151257	57	100.00	KOSDAQ			N	N	N	N	N	5270	360	2	7.33	3138352905	594994	858.12	4920	5490	4905	6380	3440	4910	5274.61	2.79	0	32458	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	10	1	7486442	395	25.10	2.71	12	7.95	210.00	1946.00	15950	20240820	-66.96	4180	20241209	26.08	15950	-66.96	20240820	4180	26.08	20241209	15950	-66.96	20240820	4180	26.08	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
68	20241218	141247	57	100.00	KOSDAQ			N	N	N	N	N	5300	390	2	7.94	2964528195	561826	810.28	4920	5490	4905	6380	3440	4910	5276.61	2.79	0	26816	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	10	1	7486442	397	25.24	2.72	12	7.50	210.00	1946.00	15950	20240820	-66.77	4180	20241209	26.79	15950	-66.77	20240820	4180	26.79	20241209	15950	-66.77	20240820	4180	26.79	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
69	20241218	131256	57	100.00	KOSDAQ			N	N	N	N	N	5290	380	2	7.74	2661329605	504035	726.94	4920	5490	4905	6380	3440	4910	5280.07	2.79	0	15751	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	10	1	7486442	396	25.19	2.72	12	6.73	210.00	1946.00	15950	20240820	-66.83	4180	20241209	26.56	15950	-66.83	20240820	4180	26.56	20241209	15950	-66.83	20240820	4180	26.56	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
70	20241218	121247	57	100.00	KOSDAQ			N	N	N	N	N	5410	500	2	10.18	1540587255	295087	425.58	4920	5410	4905	6380	3440	4910	5220.82	2.79	0	19674	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	10	1	7486442	405	25.76	2.78	12	3.94	210.00	1946.00	15950	20240820	-66.08	4180	20241209	29.43	15950	-66.08	20240820	4180	29.43	20241209	15950	-66.08	20240820	4180	29.43	20241209	1.86	N	431190	500	37 억	208516	Y	N	N	N
71	20241218	111248	57	100.00	KOSDAQ			N	N	N	N	N	4960	50	2	1.02	107929785	21823	31.47	4920	4990	4905	6380	3440	4910	4945.74	2.79	0	3655	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	5	1	7486442	371	23.62	2.55	12	0.29	210.00	1946.00	15950	20240820	-68.90	4180	20241209	18.66	15950	-68.90	20240820	4180	18.66	20241209	15950	-68.90	20240820	4180	18.66	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
72	20241218	101255	57	100.00	KOSDAQ			N	N	N	N	N	4945	35	2	0.71	79059955	16002	23.08	4920	4990	4905	6380	3440	4910	4940.69	2.79	0	4463	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	5	1	7486442	370	23.55	2.54	12	0.21	210.00	1946.00	15950	20240820	-69.00	4180	20241209	18.30	15950	-69.00	20240820	4180	18.30	20241209	15950	-69.00	20240820	4180	18.30	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
73	20241218	091300	57	100.00	KOSDAQ			N	N	N	N	N	4975	65	2	1.32	34105925	6881	9.92	4920	4990	4910	6380	3440	4910	4956.74	2.79	0	2563	5026	4967	4911	4852	4796	4997	4882	37	1470	500	3430	5	1	7486442	372	23.69	2.56	12	0.09	210.00	1946.00	15950	20240820	-68.81	4180	20241209	19.02	15950	-68.81	20240820	4180	19.02	20241209	15950	-68.81	20240820	4180	19.02	20241209	1.86	N	431190	500	37 억	208516	N	N	N	N
74	20241217	161250	57	100.00	KOSDAQ			N	N	N	N	N	4910	5	2	0.10	332744090	67630	97.82	4880	4970	4855	6370	3435	4905	4920.19	2.52	0	20200	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	368	23.38	2.52	12	0.90	210.00	1946.00	15950	20240820	-69.22	4180	20241209	17.46	15950	-69.22	20240820	4180	17.46	20241209	15950	-69.22	20240820	4180	17.46	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
75	20241217	151255	57	100.00	KOSDAQ			N	N	N	N	N	4920	15	2	0.31	308290550	62662	90.63	4880	4970	4855	6370	3435	4905	4919.90	2.52	0	19895	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	368	23.43	2.53	12	0.84	210.00	1946.00	15950	20240820	-69.15	4180	20241209	17.70	15950	-69.15	20240820	4180	17.70	20241209	15950	-69.15	20240820	4180	17.70	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
76	20241217	141246	57	100.00	KOSDAQ			N	N	N	N	N	4930	25	2	0.51	257021940	52245	75.56	4880	4970	4855	6370	3435	4905	4919.55	2.52	0	16631	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	369	23.48	2.53	12	0.70	210.00	1946.00	15950	20240820	-69.09	4180	20241209	17.94	15950	-69.09	20240820	4180	17.94	20241209	15950	-69.09	20240820	4180	17.94	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
77	20241217	131239	57	100.00	KOSDAQ			N	N	N	N	N	4935	30	2	0.61	226019620	45950	66.46	4880	4970	4855	6370	3435	4905	4918.82	2.52	0	14209	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	369	23.50	2.54	12	0.61	210.00	1946.00	15950	20240820	-69.06	4180	20241209	18.06	15950	-69.06	20240820	4180	18.06	20241209	15950	-69.06	20240820	4180	18.06	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
78	20241217	121206	57	100.00	KOSDAQ			N	N	N	N	N	4915	10	2	0.20	207063505	42100	60.89	4880	4970	4855	6370	3435	4905	4918.37	2.52	0	12400	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	368	23.40	2.53	12	0.56	210.00	1946.00	15950	20240820	-69.18	4180	20241209	17.58	15950	-69.18	20240820	4180	17.58	20241209	15950	-69.18	20240820	4180	17.58	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
79	20241217	111230	57	100.00	KOSDAQ			N	N	N	N	N	4900	-5	5	-0.10	140204380	28517	41.25	4880	4970	4855	6370	3435	4905	4916.52	2.52	0	4991	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	367	23.33	2.52	12	0.38	210.00	1946.00	15950	20240820	-69.28	4180	20241209	17.22	15950	-69.28	20240820	4180	17.22	20241209	15950	-69.28	20240820	4180	17.22	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
80	20241217	101236	57	100.00	KOSDAQ			N	N	N	N	N	4890	-15	5	-0.31	115628245	23504	33.99	4880	4970	4855	6370	3435	4905	4919.51	2.52	0	3972	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	366	23.29	2.51	12	0.31	210.00	1946.00	15950	20240820	-69.34	4180	20241209	16.99	15950	-69.34	20240820	4180	16.99	20241209	15950	-69.34	20240820	4180	16.99	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
81	20241217	091253	57	100.00	KOSDAQ			N	N	N	N	N	4955	50	2	1.02	51318430	10443	15.10	4880	4970	4855	6370	3435	4905	4914.15	2.52	0	-895	4978	4941	4888	4851	4798	4915	4825	37	1465	500	3430	5	1	7486442	371	23.60	2.55	12	0.14	210.00	1946.00	15950	20240820	-68.93	4180	20241209	18.54	15950	-68.93	20240820	4180	18.54	20241209	15950	-68.93	20240820	4180	18.54	20241209	1.84	N	431190	500	37 억	188316	N	N	N	N
82	20241216	161242	57	100.00	KOSDAQ			N	N	N	N	N	4905	50	2	1.03	337423595	69102	10.04	4915	4925	4835	6310	3400	4855	4882.97	2.29	0	17088	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	367	23.36	2.52	12	0.92	210.00	1946.00	15950	20240820	-69.25	4180	20241209	17.34	15950	-69.25	20240820	4180	17.34	20241209	15950	-69.25	20240820	4180	17.34	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
83	20241216	151252	57	100.00	KOSDAQ			N	N	N	N	N	4910	55	2	1.13	317201800	64976	9.44	4915	4925	4835	6310	3400	4855	4881.83	2.29	0	15451	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	368	23.38	2.52	12	0.87	210.00	1946.00	15950	20240820	-69.22	4180	20241209	17.46	15950	-69.22	20240820	4180	17.46	20241209	15950	-69.22	20240820	4180	17.46	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
84	20241216	141250	57	100.00	KOSDAQ			N	N	N	N	N	4895	40	2	0.82	262193770	53761	7.81	4915	4925	4835	6310	3400	4855	4877.03	2.29	0	12532	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	366	23.31	2.52	12	0.72	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	15950	-69.31	20240820	4180	17.11	20241209	15950	-69.31	20240820	4180	17.11	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
85	20241216	131252	57	100.00	KOSDAQ			N	N	N	N	N	4880	25	2	0.51	230507865	47291	6.87	4915	4925	4835	6310	3400	4855	4874.24	2.29	0	11794	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	365	23.24	2.51	12	0.63	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	15950	-69.40	20240820	4180	16.75	20241209	15950	-69.40	20240820	4180	16.75	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
86	20241216	121251	57	100.00	KOSDAQ			N	N	N	N	N	4875	20	2	0.41	200431925	41110	5.97	4915	4925	4835	6310	3400	4855	4875.50	2.29	0	9545	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	365	23.21	2.51	12	0.55	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	15950	-69.44	20240820	4180	16.63	20241209	15950	-69.44	20240820	4180	16.63	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
87	20241216	111250	57	100.00	KOSDAQ			N	N	N	N	N	4875	20	2	0.41	172604610	35408	5.14	4915	4925	4835	6310	3400	4855	4874.73	2.29	0	8220	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	365	23.21	2.51	12	0.47	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	15950	-69.44	20240820	4180	16.63	20241209	15950	-69.44	20240820	4180	16.63	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
88	20241216	101251	57	100.00	KOSDAQ			N	N	N	N	N	4875	20	2	0.41	132217775	27092	3.93	4915	4925	4835	6310	3400	4855	4880.33	2.29	0	4931	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	365	23.21	2.51	12	0.36	210.00	1946.00	15950	20240820	-69.44	4180	20241209	16.63	15950	-69.44	20240820	4180	16.63	20241209	15950	-69.44	20240820	4180	16.63	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
89	20241216	091252	57	100.00	KOSDAQ			N	N	N	N	N	4895	40	2	0.82	22989635	4710	0.68	4915	4915	4845	6310	3400	4855	4881.03	2.29	0	-4	5795	5325	5090	4620	4385	5207	4502	37	1455	500	3390	5	1	7486442	366	23.31	2.52	12	0.06	210.00	1946.00	15950	20240820	-69.31	4180	20241209	17.11	15950	-69.31	20240820	4180	17.11	20241209	15950	-69.31	20240820	4180	17.11	20241209	1.78	N	431190	500	37 억	171228	N	N	N	N
90	20241213	161242	57	100.00	KOSDAQ			N	N	N	N	N	4855	170	2	3.63	3514966175	685016	1602.45	5140	5560	4855	6090	3280	4685	5131.78	2.95	0	-49298	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	363	23.12	2.49	12	9.15	210.00	1946.00	15950	20240820	-69.56	4180	20241209	16.15	15950	-69.56	20240820	4180	16.15	20241209	15950	-69.56	20240820	4180	16.15	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
91	20241213	151248	57	100.00	KOSDAQ			N	N	N	N	N	4880	195	2	4.16	3463093830	674351	1577.50	5140	5560	4855	6090	3280	4685	5135.45	2.95	0	-53451	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	365	23.24	2.51	12	9.01	210.00	1946.00	15950	20240820	-69.40	4180	20241209	16.75	15950	-69.40	20240820	4180	16.75	20241209	15950	-69.40	20240820	4180	16.75	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
92	20241213	141247	57	100.00	KOSDAQ			N	N	N	N	N	4905	220	2	4.70	3358143185	652859	1527.23	5140	5560	4855	6090	3280	4685	5143.75	2.95	0	-63008	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	367	23.36	2.52	12	8.72	210.00	1946.00	15950	20240820	-69.25	4180	20241209	17.34	15950	-69.25	20240820	4180	17.34	20241209	15950	-69.25	20240820	4180	17.34	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
93	20241213	131249	57	100.00	KOSDAQ			N	N	N	N	N	4925	240	2	5.12	3310600790	643171	1504.56	5140	5560	4855	6090	3280	4685	5147.31	2.95	0	-65744	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	369	23.45	2.53	12	8.59	210.00	1946.00	15950	20240820	-69.12	4180	20241209	17.82	15950	-69.12	20240820	4180	17.82	20241209	15950	-69.12	20240820	4180	17.82	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
94	20241213	121248	57	100.00	KOSDAQ			N	N	N	N	N	4925	240	2	5.12	3202070815	620998	1452.69	5140	5560	4895	6090	3280	4685	5156.33	2.95	0	-70508	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	369	23.45	2.53	12	8.29	210.00	1946.00	15950	20240820	-69.12	4180	20241209	17.82	15950	-69.12	20240820	4180	17.82	20241209	15950	-69.12	20240820	4180	17.82	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
95	20241213	111246	57	100.00	KOSDAQ			N	N	N	N	N	4930	245	2	5.23	3137500510	607870	1421.98	5140	5560	4895	6090	3280	4685	5161.47	2.95	0	-73332	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	369	23.48	2.53	12	8.12	210.00	1946.00	15950	20240820	-69.09	4180	20241209	17.94	15950	-69.09	20240820	4180	17.94	20241209	15950	-69.09	20240820	4180	17.94	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
96	20241213	101238	57	100.00	KOSDAQ			N	N	N	N	N	4915	230	2	4.91	2932188235	566471	1325.14	5140	5560	4895	6090	3280	4685	5176.24	2.95	0	-74970	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	5	1	7486442	368	23.40	2.53	12	7.57	210.00	1946.00	15950	20240820	-69.18	4180	20241209	17.58	15950	-69.18	20240820	4180	17.58	20241209	15950	-69.18	20240820	4180	17.58	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
97	20241213	091240	57	100.00	KOSDAQ			N	N	N	N	N	5090	405	2	8.64	2370597640	453394	1060.62	5140	5560	4990	6090	3280	4685	5228.56	2.95	0	-55305	4888	4786	4718	4616	4548	4752	4582	37	1405	500	3270	10	1	7486442	381	24.24	2.62	12	6.06	210.00	1946.00	15950	20240820	-68.09	4180	20241209	21.77	15950	-68.09	20240820	4180	21.77	20241209	15950	-68.09	20240820	4180	21.77	20241209	1.79	N	431190	500	37 억	220526	N	N	N	N
98	20241212	161245	57	100.00	KOSDAQ			N	N	N	N	N	4685	-50	5	-1.06	196961490	41720	64.47	4720	4820	4650	6150	3315	4735	4721.21	2.91	0	1534	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	351	22.31	2.41	12	0.56	210.00	1946.00	15950	20240820	-70.63	4180	20241209	12.08	15950	-70.63	20240820	4180	12.08	20241209	15950	-70.63	20240820	4180	12.08	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
99	20241212	151239	57	100.00	KOSDAQ			N	N	N	N	N	4730	-5	5	-0.11	181406755	38412	59.35	4720	4820	4650	6150	3315	4735	4722.66	2.91	0	750	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	354	22.52	2.43	12	0.51	210.00	1946.00	15950	20240820	-70.34	4180	20241209	13.16	15950	-70.34	20240820	4180	13.16	20241209	15950	-70.34	20240820	4180	13.16	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
100	20241212	141236	57	100.00	KOSDAQ			N	N	N	N	N	4740	5	2	0.11	138382220	29279	45.24	4720	4820	4650	6150	3315	4735	4726.33	2.91	0	-3078	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	355	22.57	2.44	12	0.39	210.00	1946.00	15950	20240820	-70.28	4180	20241209	13.40	15950	-70.28	20240820	4180	13.40	20241209	15950	-70.28	20240820	4180	13.40	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
101	20241212	131225	57	100.00	KOSDAQ			N	N	N	N	N	4725	-10	5	-0.21	126432685	26747	41.33	4720	4820	4650	6150	3315	4735	4726.99	2.91	0	-2837	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	354	22.50	2.43	12	0.36	210.00	1946.00	15950	20240820	-70.38	4180	20241209	13.04	15950	-70.38	20240820	4180	13.04	20241209	15950	-70.38	20240820	4180	13.04	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
102	20241212	121219	57	100.00	KOSDAQ			N	N	N	N	N	4665	-70	5	-1.48	115615830	24427	37.74	4720	4820	4655	6150	3315	4735	4733.12	2.91	0	-4036	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	349	22.21	2.40	12	0.33	210.00	1946.00	15950	20240820	-70.75	4180	20241209	11.60	15950	-70.75	20240820	4180	11.60	20241209	15950	-70.75	20240820	4180	11.60	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
103	20241212	111229	57	100.00	KOSDAQ			N	N	N	N	N	4725	-10	5	-0.21	101853935	21500	33.22	4720	4820	4685	6150	3315	4735	4737.39	2.91	0	-3959	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	354	22.50	2.43	12	0.29	210.00	1946.00	15950	20240820	-70.38	4180	20241209	13.04	15950	-70.38	20240820	4180	13.04	20241209	15950	-70.38	20240820	4180	13.04	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
104	20241212	101228	57	100.00	KOSDAQ			N	N	N	N	N	4735	0	3	0.00	43447215	9140	14.12	4720	4820	4720	6150	3315	4735	4753.52	2.91	0	-78	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	354	22.55	2.43	12	0.12	210.00	1946.00	15950	20240820	-70.31	4180	20241209	13.28	15950	-70.31	20240820	4180	13.28	20241209	15950	-70.31	20240820	4180	13.28	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
105	20241212	091238	57	100.00	KOSDAQ			N	N	N	N	N	4785	50	2	1.06	10641280	2238	3.46	4720	4820	4720	6150	3315	4735	4754.82	2.91	0	271	4955	4845	4640	4530	4325	4900	4585	37	1415	500	3310	5	1	7486442	358	22.79	2.46	12	0.03	210.00	1946.00	15950	20240820	-70.00	4180	20241209	14.47	15950	-70.00	20240820	4180	14.47	20241209	15950	-70.00	20240820	4180	14.47	20241209	1.77	N	431190	500	37 억	218056	N	N	N	N
106	20241211	161231	57	100.00	KOSDAQ			N	N	N	N	N	4735	300	2	6.76	302077095	64656	74.51	4510	4750	4435	5760	3105	4435	4672.07	2.40	0	37987	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	354	22.55	2.43	12	0.86	210.00	1946.00	15950	20240820	-70.31	4180	20241209	13.28	15950	-70.31	20240820	4180	13.28	20241209	15950	-70.31	20240820	4180	13.28	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
107	20241211	151143	57	100.00	KOSDAQ			N	N	N	N	N	4735	300	2	6.76	296529930	63484	73.16	4510	4750	4435	5760	3105	4435	4670.94	2.40	0	37224	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	354	22.55	2.43	12	0.85	210.00	1946.00	15950	20240820	-70.31	4180	20241209	13.28	15950	-70.31	20240820	4180	13.28	20241209	15950	-70.31	20240820	4180	13.28	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
108	20241211	141240	57	100.00	KOSDAQ			N	N	N	N	N	4720	285	2	6.43	272414950	58380	67.28	4510	4750	4435	5760	3105	4435	4666.24	2.40	0	32995	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	353	22.48	2.43	12	0.78	210.00	1946.00	15950	20240820	-70.41	4180	20241209	12.92	15950	-70.41	20240820	4180	12.92	20241209	15950	-70.41	20240820	4180	12.92	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
109	20241211	131242	57	100.00	KOSDAQ			N	N	N	N	N	4710	275	2	6.20	224039530	48143	55.48	4510	4735	4435	5760	3105	4435	4653.63	2.40	0	26966	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	353	22.43	2.42	12	0.64	210.00	1946.00	15950	20240820	-70.47	4180	20241209	12.68	15950	-70.47	20240820	4180	12.68	20241209	15950	-70.47	20240820	4180	12.68	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
110	20241211	121243	57	100.00	KOSDAQ			N	N	N	N	N	4695	260	2	5.86	208727635	44889	51.73	4510	4735	4435	5760	3105	4435	4649.86	2.40	0	25417	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	351	22.36	2.41	12	0.60	210.00	1946.00	15950	20240820	-70.56	4180	20241209	12.32	15950	-70.56	20240820	4180	12.32	20241209	15950	-70.56	20240820	4180	12.32	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
111	20241211	111239	57	100.00	KOSDAQ			N	N	N	N	N	4675	240	2	5.41	194466525	41846	48.22	4510	4735	4435	5760	3105	4435	4647.20	2.40	0	23367	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	350	22.26	2.40	12	0.56	210.00	1946.00	15950	20240820	-70.69	4180	20241209	11.84	15950	-70.69	20240820	4180	11.84	20241209	15950	-70.69	20240820	4180	11.84	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
112	20241211	101239	57	100.00	KOSDAQ			N	N	N	N	N	4720	285	2	6.43	165507965	35684	41.12	4510	4735	4435	5760	3105	4435	4638.16	2.40	0	22241	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	353	22.48	2.43	12	0.48	210.00	1946.00	15950	20240820	-70.41	4180	20241209	12.92	15950	-70.41	20240820	4180	12.92	20241209	15950	-70.41	20240820	4180	12.92	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
113	20241211	091244	57	100.00	KOSDAQ			N	N	N	N	N	4625	190	2	4.28	57718690	12718	14.66	4510	4630	4435	5760	3105	4435	4538.35	2.40	0	8164	4665	4550	4375	4260	4085	4607	4317	37	1325	500	3100	5	1	7486442	346	22.02	2.38	12	0.17	210.00	1946.00	15950	20240820	-71.00	4180	20241209	10.65	15950	-71.00	20240820	4180	10.65	20241209	15950	-71.00	20240820	4180	10.65	20241209	1.76	N	431190	500	37 억	179933	N	N	N	N
114	20241210	161228	57	100.00	KOSDAQ			N	N	N	N	N	4435	230	2	5.47	381922580	86493	78.34	4200	4490	4200	5460	2945	4205	4415.64	1.71	0	52471	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	332	21.12	2.28	12	1.16	210.00	1946.00	15950	20240820	-72.19	4180	20241209	6.10	15950	-72.19	20240820	4180	6.10	20241209	15950	-72.19	20240820	4180	6.10	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
115	20241210	151231	57	100.00	KOSDAQ			N	N	N	N	N	4450	245	2	5.83	380116810	86086	77.97	4200	4490	4200	5460	2945	4205	4415.55	1.71	0	52178	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	333	21.19	2.29	12	1.15	210.00	1946.00	15950	20240820	-72.10	4180	20241209	6.46	15950	-72.10	20240820	4180	6.46	20241209	15950	-72.10	20240820	4180	6.46	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
116	20241210	141230	57	100.00	KOSDAQ			N	N	N	N	N	4485	280	2	6.66	336247720	76226	69.04	4200	4485	4200	5460	2945	4205	4411.19	1.71	0	47290	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	336	21.36	2.30	12	1.02	210.00	1946.00	15950	20240820	-71.88	4180	20241209	7.30	15950	-71.88	20240820	4180	7.30	20241209	15950	-71.88	20240820	4180	7.30	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
117	20241210	131232	57	100.00	KOSDAQ			N	N	N	N	N	4425	220	2	5.23	260232115	59162	53.58	4200	4485	4200	5460	2945	4205	4398.64	1.71	0	37491	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	331	21.07	2.27	12	0.79	210.00	1946.00	15950	20240820	-72.26	4180	20241209	5.86	15950	-72.26	20240820	4180	5.86	20241209	15950	-72.26	20240820	4180	5.86	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
118	20241210	121229	57	100.00	KOSDAQ			N	N	N	N	N	4385	180	2	4.28	255290390	58041	52.57	4200	4485	4200	5460	2945	4205	4398.45	1.71	0	36920	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	328	20.88	2.25	12	0.78	210.00	1946.00	15950	20240820	-72.51	4180	20241209	4.90	15950	-72.51	20240820	4180	4.90	20241209	15950	-72.51	20240820	4180	4.90	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
119	20241210	111229	57	100.00	KOSDAQ			N	N	N	N	N	4405	200	2	4.76	231785920	52722	47.75	4200	4485	4200	5460	2945	4205	4396.38	1.71	0	34236	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	330	20.98	2.26	12	0.70	210.00	1946.00	15950	20240820	-72.38	4180	20241209	5.38	15950	-72.38	20240820	4180	5.38	20241209	15950	-72.38	20240820	4180	5.38	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
120	20241210	101231	57	100.00	KOSDAQ			N	N	N	N	N	4460	255	2	6.06	187156400	42685	38.66	4200	4460	4200	5460	2945	4205	4384.59	1.71	0	25010	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	334	21.24	2.29	12	0.57	210.00	1946.00	15950	20240820	-72.04	4180	20241209	6.70	15950	-72.04	20240820	4180	6.70	20241209	15950	-72.04	20240820	4180	6.70	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
121	20241210	091238	57	100.00	KOSDAQ			N	N	N	N	N	4330	125	2	2.97	28642310	6677	6.05	4200	4340	4200	5460	2945	4205	4289.70	1.71	0	3766	4548	4376	4278	4106	4008	4327	4057	37	1255	500	2940	5	1	7486442	324	20.62	2.23	12	0.09	210.00	1946.00	15950	20240820	-72.85	4180	20241209	3.59	15950	-72.85	20240820	4180	3.59	20241209	15950	-72.85	20240820	4180	3.59	20241209	1.74	N	431190	500	37 억	128143	N	N	N	N
122	20241209	161226	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4205	-395	5	-8.59	468311445	109732	116.09	4450	4450	4180	5980	3220	4600	4267.79	1.87	0	-12068	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	315	20.02	2.16	12	1.47	210.00	1946.00	15950	20240820	-73.64	4180	20241209	0.60	15950	-73.64	20240820	4180	0.60	20241209	15950	-73.64	20240820	4180	0.60	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
123	20241209	151228	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4200	-400	5	-8.70	443264880	103781	109.80	4450	4450	4180	5980	3220	4600	4271.16	1.87	0	-11071	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	314	20.00	2.16	12	1.39	210.00	1946.00	15950	20240820	-73.67	4180	20241209	0.48	15950	-73.67	20240820	4180	0.48	20241209	15950	-73.67	20240820	4180	0.48	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
124	20241209	141226	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4230	-370	5	-8.04	372107195	86855	91.89	4450	4450	4215	5980	3220	4600	4284.23	1.87	0	-9417	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	317	20.14	2.17	12	1.16	210.00	1946.00	15950	20240820	-73.48	4215	20241209	0.36	15950	-73.48	20240820	4215	0.36	20241209	15950	-73.48	20240820	4215	0.36	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
125	20241209	131231	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4225	-375	5	-8.15	341963750	79729	84.35	4450	4450	4220	5980	3220	4600	4289.08	1.87	0	-8973	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	316	20.12	2.17	12	1.06	210.00	1946.00	15950	20240820	-73.51	4220	20241209	0.12	15950	-73.51	20240820	4220	0.12	20241209	15950	-73.51	20240820	4220	0.12	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
126	20241209	121227	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4260	-340	5	-7.39	303984550	70766	74.87	4450	4450	4230	5980	3220	4600	4295.63	1.87	0	-8229	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	319	20.29	2.19	12	0.95	210.00	1946.00	15950	20240820	-73.29	4230	20241209	0.71	15950	-73.29	20240820	4230	0.71	20241209	15950	-73.29	20240820	4230	0.71	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
127	20241209	111227	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4265	-335	5	-7.28	221990115	51475	54.46	4450	4450	4240	5980	3220	4600	4312.58	1.87	0	-8538	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	319	20.31	2.19	12	0.69	210.00	1946.00	15950	20240820	-73.26	4240	20241209	0.59	15950	-73.26	20240820	4240	0.59	20241209	15950	-73.26	20240820	4240	0.59	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
128	20241209	101224	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4305	-295	5	-6.41	190230650	44063	46.62	4450	4450	4240	5980	3220	4600	4317.24	1.87	0	-7466	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	322	20.50	2.21	12	0.59	210.00	1946.00	15950	20240820	-73.01	4240	20241209	1.53	15950	-73.01	20240820	4240	1.53	20241209	15950	-73.01	20240820	4240	1.53	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
129	20241209	091218	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4335	-265	5	-5.76	69894020	16021	16.95	4450	4450	4310	5980	3220	4600	4362.65	1.87	0	567	5023	4811	4633	4421	4243	4722	4332	37	1380	500	3220	5	1	7486442	325	20.64	2.23	12	0.21	210.00	1946.00	15950	20240820	-72.82	4310	20241209	0.58	15950	-72.82	20240820	4310	0.58	20241209	15950	-72.82	20240820	4310	0.58	20241209	1.76	N	431190	500	37 억	140204	N	N	N	N
130	20241206	161216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	-220	5	-4.56	431272635	93473	153.81	4725	4845	4455	6260	3375	4820	4613.91	2.00	0	-9786	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	344	21.90	2.36	12	1.25	210.00	1946.00	15950	20240820	-71.16	4455	20241206	3.25	15950	-71.16	20240820	4455	3.25	20241206	15950	-71.16	20240820	4455	3.25	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
131	20241206	151221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4610	-210	5	-4.36	415570645	90063	148.20	4725	4845	4455	6260	3375	4820	4614.22	2.00	0	-9127	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	345	21.95	2.37	12	1.20	210.00	1946.00	15950	20240820	-71.10	4455	20241206	3.48	15950	-71.10	20240820	4455	3.48	20241206	15950	-71.10	20240820	4455	3.48	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
132	20241206	141218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	-220	5	-4.56	383120145	83016	136.61	4725	4845	4455	6260	3375	4820	4615.02	2.00	0	-11781	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	344	21.90	2.36	12	1.11	210.00	1946.00	15950	20240820	-71.16	4455	20241206	3.25	15950	-71.16	20240820	4455	3.25	20241206	15950	-71.16	20240820	4455	3.25	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
133	20241206	131218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4555	-265	5	-5.50	361893005	78370	128.96	4725	4845	4455	6260	3375	4820	4617.75	2.00	0	-11650	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	341	21.69	2.34	12	1.05	210.00	1946.00	15950	20240820	-71.44	4455	20241206	2.24	15950	-71.44	20240820	4455	2.24	20241206	15950	-71.44	20240820	4455	2.24	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
134	20241206	121210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4590	-230	5	-4.77	351640815	76120	125.26	4725	4845	4455	6260	3375	4820	4619.56	2.00	0	-11414	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	344	21.86	2.36	12	1.02	210.00	1946.00	15950	20240820	-71.22	4455	20241206	3.03	15950	-71.22	20240820	4455	3.03	20241206	15950	-71.22	20240820	4455	3.03	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
135	20241206	111208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4525	-295	5	-6.12	325613910	70451	115.93	4725	4845	4455	6260	3375	4820	4621.85	2.00	0	-10698	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	339	21.55	2.33	12	0.94	210.00	1946.00	15950	20240820	-71.63	4455	20241206	1.57	15950	-71.63	20240820	4455	1.57	20241206	15950	-71.63	20240820	4455	1.57	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
136	20241206	101208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-185	5	-3.84	150361195	31906	52.50	4725	4845	4620	6260	3375	4820	4712.63	2.00	0	-7928	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	347	22.07	2.38	12	0.43	210.00	1946.00	15950	20240820	-70.94	4620	20241206	0.32	15950	-70.94	20240820	4620	0.32	20241206	15950	-70.94	20240820	4620	0.32	20241206	1.78	N	431190	500	37 억	149944	N	N	N	N
137	20241206	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	0	3	0.00	11350705	2383	3.92	4725	4845	4725	6260	3375	4820	4763.20	2.00	0	186	5003	4911	4798	4706	4593	4855	4650	37	1440	500	3370	5	1	7486442	361	22.95	2.48	12	0.03	210.00	1946.00	15950	20240820	-69.78	4685	20241205	2.88	15950	-69.78	20240820	4685	2.88	20241205	15950	-69.78	20240820	4685	2.88	20241205	1.78	N	431190	500	37 억	149944	N	N	N	N
138	20241205	161153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4820	-5	5	-0.10	287688020	60424	52.47	4825	4890	4685	6270	3380	4825	4761.14	2.16	0	-11550	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	361	22.95	2.48	12	0.81	210.00	1946.00	15950	20240820	-69.78	4685	20241205	2.88	15950	-69.78	20240820	4685	2.88	20241205	15950	-69.78	20240820	4685	2.88	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
139	20241205	151202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4795	-30	5	-0.62	275063765	57789	50.19	4825	4890	4685	6270	3380	4825	4759.78	2.16	0	-12614	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	359	22.83	2.46	12	0.77	210.00	1946.00	15950	20240820	-69.94	4685	20241205	2.35	15950	-69.94	20240820	4685	2.35	20241205	15950	-69.94	20240820	4685	2.35	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
140	20241205	141146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4825	0	3	0.00	222175460	46822	40.66	4825	4840	4685	6270	3380	4825	4745.09	2.16	0	-10661	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	361	22.98	2.48	12	0.63	210.00	1946.00	15950	20240820	-69.75	4685	20241205	2.99	15950	-69.75	20240820	4685	2.99	20241205	15950	-69.75	20240820	4685	2.99	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
141	20241205	131156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4740	-85	5	-1.76	174159760	36727	31.89	4825	4840	4685	6270	3380	4825	4741.98	2.16	0	-10002	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	355	22.57	2.44	12	0.49	210.00	1946.00	15950	20240820	-70.28	4685	20241205	1.17	15950	-70.28	20240820	4685	1.17	20241205	15950	-70.28	20240820	4685	1.17	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
142	20241205	121156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4760	-65	5	-1.35	151794110	32001	27.79	4825	4840	4685	6270	3380	4825	4743.39	2.16	0	-10194	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	356	22.67	2.45	12	0.43	210.00	1946.00	15950	20240820	-70.16	4685	20241205	1.60	15950	-70.16	20240820	4685	1.60	20241205	15950	-70.16	20240820	4685	1.60	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
143	20241205	111154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4745	-80	5	-1.66	142796385	30115	26.15	4825	4840	4685	6270	3380	4825	4741.67	2.16	0	-10375	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	355	22.60	2.44	12	0.40	210.00	1946.00	15950	20240820	-70.25	4685	20241205	1.28	15950	-70.25	20240820	4685	1.28	20241205	15950	-70.25	20240820	4685	1.28	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
144	20241205	101153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4730	-95	5	-1.97	109452385	23080	20.04	4825	4840	4685	6270	3380	4825	4742.26	2.16	0	-10689	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	354	22.52	2.43	12	0.31	210.00	1946.00	15950	20240820	-70.34	4685	20241205	0.96	15950	-70.34	20240820	4685	0.96	20241205	15950	-70.34	20240820	4685	0.96	20241205	1.80	N	431190	500	37 억	161491	N	N	N	N
145	20241205	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-35	5	-0.73	26414795	5502	4.78	4825	4840	4780	6270	3380	4825	4800.89	2.16	0	-5094	5141	4982	4851	4692	4561	4917	4627	37	1445	500	3370	5	1	7486442	359	22.81	2.46	12	0.07	210.00	1946.00	15950	20240820	-69.97	4720	20241204	1.48	15950	-69.97	20240820	4720	1.48	20241204	15950	-69.97	20240820	4720	1.48	20241204	1.80	N	431190	500	37 억	161491	N	N	N	N
146	20241204	161133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4825	-185	5	-3.69	554775245	114883	98.36	4905	5010	4720	6510	3510	5010	4829.07	2.33	0	-14177	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	361	22.98	2.48	12	1.53	210.00	1946.00	15950	20240820	-69.75	4720	20241204	2.22	15950	-69.75	20240820	4720	2.22	20241204	15950	-69.75	20240820	4720	2.22	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
147	20241204	151135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4780	-230	5	-4.59	540089350	111823	95.74	4905	5010	4720	6510	3510	5010	4829.86	2.33	0	-14162	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	358	22.76	2.46	12	1.49	210.00	1946.00	15950	20240820	-70.03	4720	20241204	1.27	15950	-70.03	20240820	4720	1.27	20241204	15950	-70.03	20240820	4720	1.27	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
148	20241204	141138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4780	-230	5	-4.59	493625270	102076	87.40	4905	5010	4720	6510	3510	5010	4835.86	2.33	0	-16716	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	358	22.76	2.46	12	1.36	210.00	1946.00	15950	20240820	-70.03	4720	20241204	1.27	15950	-70.03	20240820	4720	1.27	20241204	15950	-70.03	20240820	4720	1.27	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
149	20241204	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4810	-200	5	-3.99	456596495	94358	80.79	4905	5010	4720	6510	3510	5010	4838.98	2.33	0	-13682	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	360	22.90	2.47	12	1.26	210.00	1946.00	15950	20240820	-69.84	4720	20241204	1.91	15950	-69.84	20240820	4720	1.91	20241204	15950	-69.84	20240820	4720	1.91	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
150	20241204	121125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4790	-220	5	-4.39	434782025	89816	76.90	4905	5010	4720	6510	3510	5010	4840.81	2.33	0	-11786	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	359	22.81	2.46	12	1.20	210.00	1946.00	15950	20240820	-69.97	4720	20241204	1.48	15950	-69.97	20240820	4720	1.48	20241204	15950	-69.97	20240820	4720	1.48	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
151	20241204	111113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4760	-250	5	-4.99	410436610	84726	72.54	4905	5010	4720	6510	3510	5010	4844.28	2.33	0	-9835	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	356	22.67	2.45	12	1.13	210.00	1946.00	15950	20240820	-70.16	4720	20241204	0.85	15950	-70.16	20240820	4720	0.85	20241204	15950	-70.16	20240820	4720	0.85	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
152	20241204	101114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4785	-225	5	-4.49	339783755	69891	59.84	4905	5010	4720	6510	3510	5010	4861.62	2.33	0	-5615	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	358	22.79	2.46	12	0.93	210.00	1946.00	15950	20240820	-70.00	4720	20241204	1.38	15950	-70.00	20240820	4720	1.38	20241204	15950	-70.00	20240820	4720	1.38	20241204	1.91	N	431190	500	37 억	174425	N	N	N	N
153	20241204	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-20	5	-0.40	71915000	14556	12.46	4905	5010	4900	6510	3510	5010	4940.57	2.33	0	2038	5196	5102	5006	4912	4816	5150	4960	37	1500	500	3500	5	1	7486442	374	23.76	2.56	12	0.19	210.00	1946.00	15950	20240820	-68.71	4825	20241115	3.42	15950	-68.71	20240820	4825	3.42	20241115	15950	-68.71	20240820	4825	3.42	20241115	1.91	N	431190	500	37 억	174425	N	N	N	N
154	20241203	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	130	2	2.66	579235755	115453	107.27	4950	5100	4910	6340	3420	4880	5017.07	1.55	0	59856	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	375	23.86	2.57	12	1.54	210.00	1946.00	15950	20240820	-68.59	4825	20241115	3.83	15950	-68.59	20240820	4825	3.83	20241115	15950	-68.59	20240820	4825	3.83	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
155	20241203	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	120	2	2.46	538284370	107270	99.66	4950	5100	4910	6340	3420	4880	5018.03	1.55	0	55165	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	374	23.81	2.57	12	1.43	210.00	1946.00	15950	20240820	-68.65	4825	20241115	3.63	15950	-68.65	20240820	4825	3.63	20241115	15950	-68.65	20240820	4825	3.63	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
156	20241203	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	130	2	2.66	424416100	84551	78.56	4950	5100	4910	6340	3420	4880	5019.65	1.55	0	38924	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	375	23.86	2.57	12	1.13	210.00	1946.00	15950	20240820	-68.59	4825	20241115	3.83	15950	-68.59	20240820	4825	3.83	20241115	15950	-68.59	20240820	4825	3.83	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
157	20241203	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	170	2	3.48	306021470	61031	56.70	4950	5100	4910	6340	3420	4880	5014.20	1.55	0	24030	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	378	24.05	2.60	12	0.82	210.00	1946.00	15950	20240820	-68.34	4825	20241115	4.66	15950	-68.34	20240820	4825	4.66	20241115	15950	-68.34	20240820	4825	4.66	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
158	20241203	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	120	2	2.46	224044035	44713	41.54	4950	5100	4910	6340	3420	4880	5010.71	1.55	0	15169	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	374	23.81	2.57	12	0.60	210.00	1946.00	15950	20240820	-68.65	4825	20241115	3.63	15950	-68.65	20240820	4825	3.63	20241115	15950	-68.65	20240820	4825	3.63	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
159	20241203	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	80	2	1.64	189448280	37763	35.09	4950	5100	4940	6340	3420	4880	5016.77	1.55	0	12832	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	5	1	7486442	371	23.62	2.55	12	0.50	210.00	1946.00	15950	20240820	-68.90	4825	20241115	2.80	15950	-68.90	20240820	4825	2.80	20241115	15950	-68.90	20240820	4825	2.80	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
160	20241203	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	115	2	2.36	154430350	30750	28.57	4950	5100	4940	6340	3420	4880	5022.13	1.55	0	10420	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	5	1	7486442	374	23.79	2.57	12	0.41	210.00	1946.00	15950	20240820	-68.68	4825	20241115	3.52	15950	-68.68	20240820	4825	3.52	20241115	15950	-68.68	20240820	4825	3.52	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
161	20241203	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	170	2	3.48	82738770	16485	15.32	4950	5080	4940	6340	3420	4880	5019.03	1.55	0	9462	5260	5070	4970	4780	4680	5020	4730	37	1460	500	3410	10	1	7486442	378	24.05	2.60	12	0.22	210.00	1946.00	15950	20240820	-68.34	4825	20241115	4.66	15950	-68.34	20240820	4825	4.66	20241115	15950	-68.34	20240820	4825	4.66	20241115	2.03	N	431190	500	37 억	115801	N	N	N	N
162	20241202	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-180	5	-3.56	534167890	107427	25.33	5060	5160	4870	6570	3550	5060	4972.61	1.57	0	-1441	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	365	23.24	2.51	12	1.43	210.00	1946.00	15950	20240820	-69.40	4825	20241115	1.14	15950	-69.40	20240820	4825	1.14	20241115	15950	-69.40	20240820	4825	1.14	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
163	20241202	151405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-185	5	-3.66	503611870	101162	23.86	5060	5160	4870	6570	3550	5060	4978.24	1.57	0	-1407	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	365	23.21	2.51	12	1.35	210.00	1946.00	15950	20240820	-69.44	4825	20241115	1.04	15950	-69.44	20240820	4825	1.04	20241115	15950	-69.44	20240820	4825	1.04	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
164	20241202	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-120	5	-2.37	438487245	87835	20.71	5060	5160	4875	6570	3550	5060	4992.14	1.57	0	734	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	370	23.52	2.54	12	1.17	210.00	1946.00	15950	20240820	-69.03	4825	20241115	2.38	15950	-69.03	20240820	4825	2.38	20241115	15950	-69.03	20240820	4825	2.38	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
165	20241202	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-140	5	-2.77	410899005	82241	19.39	5060	5160	4875	6570	3550	5060	4996.25	1.57	0	469	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	368	23.43	2.53	12	1.10	210.00	1946.00	15950	20240820	-69.15	4825	20241115	1.97	15950	-69.15	20240820	4825	1.97	20241115	15950	-69.15	20240820	4825	1.97	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
166	20241202	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-90	5	-1.78	282357880	56052	13.22	5060	5160	4930	6570	3550	5060	5037.41	1.57	0	1117	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	372	23.67	2.55	12	0.75	210.00	1946.00	15950	20240820	-68.84	4825	20241115	3.01	15950	-68.84	20240820	4825	3.01	20241115	15950	-68.84	20240820	4825	3.01	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
167	20241202	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-85	5	-1.68	274266175	54427	12.83	5060	5160	4930	6570	3550	5060	5039.14	1.57	0	2357	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	5	1	7486442	372	23.69	2.56	12	0.73	210.00	1946.00	15950	20240820	-68.81	4825	20241115	3.11	15950	-68.81	20240820	4825	3.11	20241115	15950	-68.81	20240820	4825	3.11	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
168	20241202	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-10	5	-0.20	170817975	33607	7.93	5060	5160	4990	6570	3550	5060	5082.84	1.57	0	5601	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	10	1	7486442	378	24.05	2.60	12	0.45	210.00	1946.00	15950	20240820	-68.34	4825	20241115	4.66	15950	-68.34	20240820	4825	4.66	20241115	15950	-68.34	20240820	4825	4.66	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N
169	20241202	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	70	2	1.38	56688485	11164	2.63	5060	5140	4990	6570	3550	5060	5077.86	1.57	0	3514	5723	5391	5188	4856	4653	5290	4755	37	1510	500	3540	10	1	7486442	384	24.43	2.64	12	0.15	210.00	1946.00	15950	20240820	-67.84	4825	20241115	6.32	15950	-67.84	20240820	4825	6.32	20241115	15950	-67.84	20240820	4825	6.32	20241115	1.79	N	431190	500	37 억	117242	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History