KissMeData/033790/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
3	20241231	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
4	20241231	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
5	20241231	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
6	20241231	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
7	20241231	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
8	20241231	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
9	20241231	090435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	393293635	77732	110.71	4975	5200	4850	6690	3610	5150	5058.15	35.15	18591	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.34	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
10	20241230	160432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	383249375	75766	107.91	4975	5200	4850	6690	3610	5150	5058.15	35.06	0	23968	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.33	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
11	20241230	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-70	5	-1.36	354385405	70087	99.82	4975	5200	4850	6690	3610	5150	5056.36	35.06	0	24898	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1159	-44.56	3.98	12	0.31	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
12	20241230	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-90	5	-1.75	309701475	61266	87.26	4975	5200	4850	6690	3610	5150	5055.03	35.06	0	17489	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1155	-44.39	3.96	12	0.27	-114.00	1277.00	17410	20240801	-70.94	1125	20240220	349.78	17410	-70.94	20240801	1125	349.78	20240220	17410	-70.94	20240801	1125	349.78	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
13	20241230	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-300	5	-5.83	192830390	37978	54.09	4975	5200	4850	6690	3610	5150	5077.42	35.06	0	5299	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	5	1	22822800	1107	-42.54	3.80	12	0.17	-114.00	1277.00	17410	20240801	-72.14	1125	20240220	331.11	17410	-72.14	20240801	1125	331.11	20240220	17410	-72.14	20240801	1125	331.11	20240220	0.45	N	033790	500	114 억	8002521	Y	N	N	00	N
14	20241230	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	10	2	0.19	108185865	21070	30.01	4975	5200	4960	6690	3610	5150	5134.59	35.06	0	3880	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1178	-45.26	4.04	12	0.09	-114.00	1277.00	17410	20240801	-70.36	1125	20240220	358.67	17410	-70.36	20240801	1125	358.67	20240220	17410	-70.36	20240801	1125	358.67	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
15	20241230	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	74963425	14646	20.86	4975	5170	4960	6690	3610	5150	5118.35	35.06	0	2559	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1171	-45.00	4.02	12	0.06	-114.00	1277.00	17410	20240801	-70.53	1125	20240220	356.00	17410	-70.53	20240801	1125	356.00	20240220	17410	-70.53	20240801	1125	356.00	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
16	20241230	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-10	5	-0.19	38366425	7520	10.71	4975	5170	4960	6690	3610	5150	5101.92	35.06	0	1347	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1173	-45.09	4.03	12	0.03	-114.00	1277.00	17410	20240801	-70.48	1125	20240220	356.89	17410	-70.48	20240801	1125	356.89	20240220	17410	-70.48	20240801	1125	356.89	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
17	20241230	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-130	5	-2.52	7180395	1441	2.05	4975	5150	4960	6690	3610	5150	4982.93	35.06	0	-203	5366	5257	5111	5002	4856	5312	5057	114	1540	500	3190	10	1	22822800	1146	-44.04	3.93	12	0.01	-114.00	1277.00	17410	20240801	-71.17	1125	20240220	346.22	17410	-71.17	20240801	1125	346.22	20240220	17410	-71.17	20240801	1125	346.22	20240220	0.45	N	033790	500	114 억	8002521	N	N	N	00	N
18	20241227	160432	57	100.00	KOSDAQ		N	N	N	N	N	5150	-100	5	-1.90	353795060	69809	53.74	5140	5220	4965	6820	3680	5250	5068.03	34.97	0	16550	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1175	-45.18	4.03	12	0.31	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	17410	-70.42	20240801	1125	357.78	20240220	17410	-70.42	20240801	1125	357.78	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
19	20241227	150431	57	100.00	KOSDAQ		N	N	N	N	N	5070	-180	5	-3.43	306494590	60553	46.62	5140	5220	4965	6820	3680	5250	5061.59	34.97	0	19674	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1157	-44.47	3.97	12	0.27	-114.00	1277.00	17410	20240801	-70.88	1125	20240220	350.67	17410	-70.88	20240801	1125	350.67	20240220	17410	-70.88	20240801	1125	350.67	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
20	20241227	140434	57	100.00	KOSDAQ		N	N	N	N	N	5020	-230	5	-4.38	262703015	51815	39.89	5140	5220	4965	6820	3680	5250	5070.02	34.97	0	16702	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1146	-44.04	3.93	12	0.23	-114.00	1277.00	17410	20240801	-71.17	1125	20240220	346.22	17410	-71.17	20240801	1125	346.22	20240220	17410	-71.17	20240801	1125	346.22	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
21	20241227	130433	57	100.00	KOSDAQ		N	N	N	N	N	5000	-250	5	-4.76	231245925	45549	35.07	5140	5220	4965	6820	3680	5250	5076.86	34.97	0	12474	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1141	-43.86	3.92	12	0.20	-114.00	1277.00	17410	20240801	-71.28	1125	20240220	344.44	17410	-71.28	20240801	1125	344.44	20240220	17410	-71.28	20240801	1125	344.44	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
22	20241227	120432	57	100.00	KOSDAQ		N	N	N	N	N	5050	-200	5	-3.81	169269720	33150	25.52	5140	5220	5030	6820	3680	5250	5106.18	34.97	0	6818	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1153	-44.30	3.95	12	0.15	-114.00	1277.00	17410	20240801	-70.99	1125	20240220	348.89	17410	-70.99	20240801	1125	348.89	20240220	17410	-70.99	20240801	1125	348.89	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
23	20241227	110431	57	100.00	KOSDAQ		N	N	N	N	N	5120	-130	5	-2.48	144897180	28321	21.80	5140	5220	5040	6820	3680	5250	5116.25	34.97	0	7740	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1169	-44.91	4.01	12	0.12	-114.00	1277.00	17410	20240801	-70.59	1125	20240220	355.11	17410	-70.59	20240801	1125	355.11	20240220	17410	-70.59	20240801	1125	355.11	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
24	20241227	100431	57	100.00	KOSDAQ		N	N	N	N	N	5050	-200	5	-3.81	82460040	16118	12.41	5140	5220	5040	6820	3680	5250	5116.02	34.97	0	4539	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1153	-44.30	3.95	12	0.07	-114.00	1277.00	17410	20240801	-70.99	1125	20240220	348.89	17410	-70.99	20240801	1125	348.89	20240220	17410	-70.99	20240801	1125	348.89	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
25	20241227	090433	57	100.00	KOSDAQ		N	N	N	N	N	5160	-90	5	-1.71	9958970	1939	1.49	5140	5160	5110	6820	3680	5250	5136.14	34.97	0	-1002	5783	5516	5283	5016	4783	5400	4900	114	1570	500	3250	10	1	22822800	1178	-45.26	4.04	12	0.01	-114.00	1277.00	17410	20240801	-70.36	1125	20240220	358.67	17410	-70.36	20240801	1125	358.67	20240220	17410	-70.36	20240801	1125	358.67	20240220	0.46	N	033790	500	114 억	7980933	N	N	N	00	N
26	20241226	160431	57	100.00	KOSDAQ		N	N	N	N	N	5250	-300	5	-5.41	673768050	129181	98.49	5550	5550	5050	7210	3890	5550	5215.69	35.01	0	-12826	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1198	-46.05	4.11	12	0.57	-114.00	1277.00	17410	20240801	-69.84	1125	20240220	366.67	17410	-69.84	20240801	1125	366.67	20240220	17410	-69.84	20240801	1125	366.67	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
27	20241226	150429	57	100.00	KOSDAQ		N	N	N	N	N	5110	-440	5	-7.93	570944830	109335	83.36	5550	5550	5050	7210	3890	5550	5221.98	35.01	0	-11355	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1166	-44.82	4.00	12	0.48	-114.00	1277.00	17410	20240801	-70.65	1125	20240220	354.22	17410	-70.65	20240801	1125	354.22	20240220	17410	-70.65	20240801	1125	354.22	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
28	20241226	140428	57	100.00	KOSDAQ		N	N	N	N	N	5120	-430	5	-7.75	533908920	102103	77.85	5550	5550	5050	7210	3890	5550	5229.12	35.01	0	-12137	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1169	-44.91	4.01	12	0.45	-114.00	1277.00	17410	20240801	-70.59	1125	20240220	355.11	17410	-70.59	20240801	1125	355.11	20240220	17410	-70.59	20240801	1125	355.11	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
29	20241226	130429	57	100.00	KOSDAQ		N	N	N	N	N	5070	-480	5	-8.65	484931040	92592	70.59	5550	5550	5050	7210	3890	5550	5237.29	35.01	0	-9063	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1157	-44.47	3.97	12	0.41	-114.00	1277.00	17410	20240801	-70.88	1125	20240220	350.67	17410	-70.88	20240801	1125	350.67	20240220	17410	-70.88	20240801	1125	350.67	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
30	20241226	120428	57	100.00	KOSDAQ		N	N	N	N	N	5100	-450	5	-8.11	417850790	79413	60.55	5550	5550	5100	7210	3890	5550	5261.74	35.01	0	-8804	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1164	-44.74	3.99	12	0.35	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	17410	-70.71	20240801	1125	353.33	20240220	17410	-70.71	20240801	1125	353.33	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
31	20241226	110429	57	100.00	KOSDAQ		N	N	N	N	N	5170	-380	5	-6.85	330785160	62480	47.64	5550	5550	5170	7210	3890	5550	5294.26	35.01	0	-10835	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1180	-45.35	4.05	12	0.27	-114.00	1277.00	17410	20240801	-70.30	1125	20240220	359.56	17410	-70.30	20240801	1125	359.56	20240220	17410	-70.30	20240801	1125	359.56	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
32	20241226	100429	57	100.00	KOSDAQ		N	N	N	N	N	5220	-330	5	-5.95	270420220	50879	38.79	5550	5550	5200	7210	3890	5550	5314.97	35.01	0	-7506	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1191	-45.79	4.09	12	0.22	-114.00	1277.00	17410	20240801	-70.02	1125	20240220	364.00	17410	-70.02	20240801	1125	364.00	20240220	17410	-70.02	20240801	1125	364.00	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
33	20241226	090429	57	100.00	KOSDAQ		N	N	N	N	N	5450	-100	5	-1.80	10150460	1851	1.41	5550	5550	5450	7210	3890	5550	5483.77	35.01	0	-1012	5876	5712	5526	5362	5176	5620	5270	114	1660	500	3440	10	1	22822800	1244	-47.81	4.27	12	0.01	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	17410	-68.70	20240801	1125	384.44	20240220	17410	-68.70	20240801	1125	384.44	20240220	0.47	N	033790	500	114 억	7989164	N	N	N	00	N
34	20241224	160429	57	100.00	KOSDAQ		N	N	N	N	N	5550	-20	5	-0.36	719631680	131159	165.19	5600	5690	5340	7240	3900	5570	5486.66	34.91	0	18127	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1267	-48.68	4.35	12	0.57	-114.00	1277.00	17410	20240801	-68.12	1125	20240220	393.33	17410	-68.12	20240801	1125	393.33	20240220	17410	-68.12	20240801	1125	393.33	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
35	20241224	150428	57	100.00	KOSDAQ		N	N	N	N	N	5530	-40	5	-0.72	630756260	115105	144.97	5600	5690	5340	7240	3900	5570	5479.83	34.91	0	19650	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1262	-48.51	4.33	12	0.50	-114.00	1277.00	17410	20240801	-68.24	1125	20240220	391.56	17410	-68.24	20240801	1125	391.56	20240220	17410	-68.24	20240801	1125	391.56	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
36	20241224	140427	57	100.00	KOSDAQ		N	N	N	N	N	5440	-130	5	-2.33	493711310	89860	113.18	5600	5690	5340	7240	3900	5570	5494.23	34.91	0	13225	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1242	-47.72	4.26	12	0.39	-114.00	1277.00	17410	20240801	-68.75	1125	20240220	383.56	17410	-68.75	20240801	1125	383.56	20240220	17410	-68.75	20240801	1125	383.56	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
37	20241224	130428	57	100.00	KOSDAQ		N	N	N	N	N	5400	-170	5	-3.05	485336880	88319	111.24	5600	5690	5340	7240	3900	5570	5495.27	34.91	0	12312	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1232	-47.37	4.23	12	0.39	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	17410	-68.98	20240801	1125	380.00	20240220	17410	-68.98	20240801	1125	380.00	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
38	20241224	120427	57	100.00	KOSDAQ		N	N	N	N	N	5500	-70	5	-1.26	433557180	78733	99.16	5600	5690	5340	7240	3900	5570	5506.68	34.91	0	12941	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1255	-48.25	4.31	12	0.34	-114.00	1277.00	17410	20240801	-68.41	1125	20240220	388.89	17410	-68.41	20240801	1125	388.89	20240220	17410	-68.41	20240801	1125	388.89	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
39	20241224	110428	57	100.00	KOSDAQ		N	N	N	N	N	5430	-140	5	-2.51	356050220	64474	81.20	5600	5690	5340	7240	3900	5570	5522.38	34.91	0	8418	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1239	-47.63	4.25	12	0.28	-114.00	1277.00	17410	20240801	-68.81	1125	20240220	382.67	17410	-68.81	20240801	1125	382.67	20240220	17410	-68.81	20240801	1125	382.67	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
40	20241224	100429	57	100.00	KOSDAQ		N	N	N	N	N	5470	-100	5	-1.80	238265350	42802	53.91	5600	5690	5430	7240	3900	5570	5566.69	34.91	0	9305	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1248	-47.98	4.28	12	0.19	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	17410	-68.58	20240801	1125	386.22	20240220	17410	-68.58	20240801	1125	386.22	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
41	20241224	090429	57	100.00	KOSDAQ		N	N	N	N	N	5540	-30	5	-0.54	3861740	695	0.88	5600	5600	5540	7240	3900	5570	5556.46	34.91	0	-612	6010	5790	5630	5410	5250	5710	5330	114	1670	500	3450	10	1	22822800	1264	-48.60	4.34	12	0.00	-114.00	1277.00	17410	20240801	-68.18	1125	20240220	392.44	17410	-68.18	20240801	1125	392.44	20240220	17410	-68.18	20240801	1125	392.44	20240220	0.47	N	033790	500	114 억	7966647	N	N	N	00	N
42	20241223	160425	57	100.00	KOSDAQ		N	N	N	N	N	5570	-180	5	-3.13	437436970	77773	86.34	5630	5850	5470	7470	4030	5750	5624.82	34.94	0	-8850	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1271	-48.86	4.36	12	0.34	-114.00	1277.00	17410	20240801	-68.01	1125	20240220	395.11	17410	-68.01	20240801	1125	395.11	20240220	17410	-68.01	20240801	1125	395.11	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
43	20241223	150427	57	100.00	KOSDAQ		N	N	N	N	N	5560	-190	5	-3.30	347816410	61597	68.38	5630	5850	5530	7470	4030	5750	5646.65	34.94	0	-5824	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1269	-48.77	4.35	12	0.27	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	17410	-68.06	20240801	1125	394.22	20240220	17410	-68.06	20240801	1125	394.22	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
44	20241223	140424	57	100.00	KOSDAQ		N	N	N	N	N	5620	-130	5	-2.26	269724370	47583	52.82	5630	5850	5530	7470	4030	5750	5668.50	34.94	0	-2649	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1283	-49.30	4.40	12	0.21	-114.00	1277.00	17410	20240801	-67.72	1125	20240220	399.56	17410	-67.72	20240801	1125	399.56	20240220	17410	-67.72	20240801	1125	399.56	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
45	20241223	130425	57	100.00	KOSDAQ		N	N	N	N	N	5680	-70	5	-1.22	191834580	33902	37.64	5630	5800	5530	7470	4030	5750	5658.50	34.94	0	-2902	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1296	-49.82	4.45	12	0.15	-114.00	1277.00	17410	20240801	-67.38	1125	20240220	404.89	17410	-67.38	20240801	1125	404.89	20240220	17410	-67.38	20240801	1125	404.89	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
46	20241223	120426	57	100.00	KOSDAQ		N	N	N	N	N	5680	-70	5	-1.22	150431970	26593	29.52	5630	5800	5530	7470	4030	5750	5656.83	34.94	0	-6457	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1296	-49.82	4.45	12	0.12	-114.00	1277.00	17410	20240801	-67.38	1125	20240220	404.89	17410	-67.38	20240801	1125	404.89	20240220	17410	-67.38	20240801	1125	404.89	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
47	20241223	110425	57	100.00	KOSDAQ		N	N	N	N	N	5740	-10	5	-0.17	114997190	20419	22.67	5630	5750	5530	7470	4030	5750	5631.87	34.94	0	-4593	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1310	-50.35	4.49	12	0.09	-114.00	1277.00	17410	20240801	-67.03	1125	20240220	410.22	17410	-67.03	20240801	1125	410.22	20240220	17410	-67.03	20240801	1125	410.22	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
48	20241223	100423	57	100.00	KOSDAQ		N	N	N	N	N	5680	-70	5	-1.22	78206680	13955	15.49	5630	5680	5530	7470	4030	5750	5604.20	34.94	0	-3105	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1296	-49.82	4.45	12	0.06	-114.00	1277.00	17410	20240801	-67.38	1125	20240220	404.89	17410	-67.38	20240801	1125	404.89	20240220	17410	-67.38	20240801	1125	404.89	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
49	20241223	090425	57	100.00	KOSDAQ		N	N	N	N	N	5640	-110	5	-1.91	6558650	1168	1.30	5630	5640	5560	7470	4030	5750	5615.28	34.94	0	0	6323	6036	5813	5526	5303	5925	5415	114	1720	500	3560	10	1	22822800	1287	-49.47	4.42	12	0.01	-114.00	1277.00	17410	20240801	-67.60	1125	20240220	401.33	17410	-67.60	20240801	1125	401.33	20240220	17410	-67.60	20240801	1125	401.33	20240220	0.48	N	033790	500	114 억	7975215	N	N	N	00	N
50	20241220	160423	57	100.00	KOSDAQ		N	N	N	N	N	5750	-230	5	-3.85	518580030	89849	52.37	6100	6100	5590	7770	4190	5980	5771.69	34.99	0	-15391	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1312	-50.44	4.50	12	0.39	-114.00	1277.00	17410	20240801	-66.97	1125	20240220	411.11	17410	-66.97	20240801	1125	411.11	20240220	17410	-66.97	20240801	1125	411.11	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
51	20241220	150424	57	100.00	KOSDAQ		N	N	N	N	N	5620	-360	5	-6.02	439770410	75984	44.29	6100	6100	5610	7770	4190	5980	5787.67	34.99	0	-11717	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1283	-49.30	4.40	12	0.33	-114.00	1277.00	17410	20240801	-67.72	1125	20240220	399.56	17410	-67.72	20240801	1125	399.56	20240220	17410	-67.72	20240801	1125	399.56	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
52	20241220	140424	57	100.00	KOSDAQ		N	N	N	N	N	5690	-290	5	-4.85	400439980	69012	40.22	6100	6100	5620	7770	4190	5980	5802.47	34.99	0	-7862	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1299	-49.91	4.46	12	0.30	-114.00	1277.00	17410	20240801	-67.32	1125	20240220	405.78	17410	-67.32	20240801	1125	405.78	20240220	17410	-67.32	20240801	1125	405.78	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
53	20241220	130423	57	100.00	KOSDAQ		N	N	N	N	N	5740	-240	5	-4.01	354054930	60818	35.45	6100	6100	5640	7770	4190	5980	5821.55	34.99	0	-6401	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1310	-50.35	4.49	12	0.27	-114.00	1277.00	17410	20240801	-67.03	1125	20240220	410.22	17410	-67.03	20240801	1125	410.22	20240220	17410	-67.03	20240801	1125	410.22	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
54	20241220	120422	57	100.00	KOSDAQ		N	N	N	N	N	5700	-280	5	-4.68	295141270	50458	29.41	6100	6100	5700	7770	4190	5980	5849.25	34.99	0	-7154	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1301	-50.00	4.46	12	0.22	-114.00	1277.00	17410	20240801	-67.26	1125	20240220	406.67	17410	-67.26	20240801	1125	406.67	20240220	17410	-67.26	20240801	1125	406.67	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
55	20241220	110422	57	100.00	KOSDAQ		N	N	N	N	N	5740	-240	5	-4.01	243916550	41512	24.20	6100	6100	5730	7770	4190	5980	5875.81	34.99	0	-4576	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1310	-50.35	4.49	12	0.18	-114.00	1277.00	17410	20240801	-67.03	1125	20240220	410.22	17410	-67.03	20240801	1125	410.22	20240220	17410	-67.03	20240801	1125	410.22	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
56	20241220	100422	57	100.00	KOSDAQ		N	N	N	N	N	5840	-140	5	-2.34	172791600	29180	17.01	6100	6100	5750	7770	4190	5980	5921.58	34.99	0	17	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1333	-51.23	4.57	12	0.13	-114.00	1277.00	17410	20240801	-66.46	1125	20240220	419.11	17410	-66.46	20240801	1125	419.11	20240220	17410	-66.46	20240801	1125	419.11	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
57	20241220	090424	57	100.00	KOSDAQ		N	N	N	N	N	6020	40	2	0.67	22013200	3638	2.12	6100	6100	5980	7770	4190	5980	6050.91	34.99	0	-1145	6466	6222	5936	5692	5406	6080	5550	114	1790	500	3700	10	1	22822800	1374	-52.81	4.71	12	0.02	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	17410	-65.42	20240801	1125	435.11	20240220	17410	-65.42	20240801	1125	435.11	20240220	0.48	N	033790	500	114 억	7986415	N	N	N	00	N
58	20241219	160423	54	100.00	KOSDAQ		N	N	N	N	N	5980	-330	5	-5.23	979858590	168298	51.24	6180	6180	5650	8200	4420	6310	5821.93	35.23	0	-69110	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1365	-52.46	4.68	12	0.74	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
59	20241219	150420	54	100.00	KOSDAQ		N	N	N	N	N	5930	-380	5	-6.02	901356740	155048	47.20	6180	6180	5650	8200	4420	6310	5813.40	35.23	0	-63584	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1353	-52.02	4.64	12	0.68	-114.00	1277.00	17410	20240801	-65.94	1125	20240220	427.11	17410	-65.94	20240801	1125	427.11	20240220	17410	-65.94	20240801	1125	427.11	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
60	20241219	140422	54	100.00	KOSDAQ		N	N	N	N	N	5760	-550	5	-8.72	775310270	133421	40.62	6180	6180	5650	8200	4420	6310	5811.00	35.23	0	-55599	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1315	-50.53	4.51	12	0.58	-114.00	1277.00	17410	20240801	-66.92	1125	20240220	412.00	17410	-66.92	20240801	1125	412.00	20240220	17410	-66.92	20240801	1125	412.00	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
61	20241219	130421	54	100.00	KOSDAQ		N	N	N	N	N	5850	-460	5	-7.29	721816230	124232	37.82	6180	6180	5650	8200	4420	6310	5810.22	35.23	0	-51438	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1335	-51.32	4.58	12	0.54	-114.00	1277.00	17410	20240801	-66.40	1125	20240220	420.00	17410	-66.40	20240801	1125	420.00	20240220	17410	-66.40	20240801	1125	420.00	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
62	20241219	120422	54	100.00	KOSDAQ		N	N	N	N	N	5850	-460	5	-7.29	689015390	118610	36.11	6180	6180	5650	8200	4420	6310	5809.08	35.23	0	-47502	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1335	-51.32	4.58	12	0.52	-114.00	1277.00	17410	20240801	-66.40	1125	20240220	420.00	17410	-66.40	20240801	1125	420.00	20240220	17410	-66.40	20240801	1125	420.00	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
63	20241219	110421	54	100.00	KOSDAQ		N	N	N	N	N	5780	-530	5	-8.40	622607630	107125	32.61	6180	6180	5650	8200	4420	6310	5811.97	35.23	0	-42555	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1319	-50.70	4.53	12	0.47	-114.00	1277.00	17410	20240801	-66.80	1125	20240220	413.78	17410	-66.80	20240801	1125	413.78	20240220	17410	-66.80	20240801	1125	413.78	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
64	20241219	100416	54	100.00	KOSDAQ		N	N	N	N	N	5750	-560	5	-8.87	479409940	82414	25.09	6180	6180	5650	8200	4420	6310	5817.09	35.23	0	-31862	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1312	-50.44	4.50	12	0.36	-114.00	1277.00	17410	20240801	-66.97	1125	20240220	411.11	17410	-66.97	20240801	1125	411.11	20240220	17410	-66.97	20240801	1125	411.11	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
65	20241219	090422	54	100.00	KOSDAQ		N	N	N	N	N	5940	-370	5	-5.86	47324800	7893	2.40	6180	6180	5900	8200	4420	6310	5995.75	35.23	0	-1130	7276	6792	6166	5682	5056	7035	5925	114	1890	500	3910	10	1	22822800	1356	-52.11	4.65	12	0.03	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	17410	-65.88	20240801	1125	428.00	20240220	17410	-65.88	20240801	1125	428.00	20240220	0.48	N	033790	500	114 억	8041607	N	N	N	01	N
66	20241218	160420	57	100.00	KOSDAQ		N	N	N	N	N	6310	750	2	13.49	2032517970	327603	113.72	5560	6650	5540	7220	3900	5560	6204.15	35.24	0	13013	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1440	-55.35	4.94	12	1.44	-114.00	1277.00	17410	20240801	-63.76	1125	20240220	460.89	17410	-63.76	20240801	1125	460.89	20240220	17410	-63.76	20240801	1125	460.89	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
67	20241218	150421	57	100.00	KOSDAQ		N	N	N	N	N	6250	690	2	12.41	1961146930	316205	109.76	5560	6650	5540	7220	3900	5560	6202.14	35.24	0	12284	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1426	-54.82	4.89	12	1.39	-114.00	1277.00	17410	20240801	-64.10	1125	20240220	455.56	17410	-64.10	20240801	1125	455.56	20240220	17410	-64.10	20240801	1125	455.56	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
68	20241218	140420	57	100.00	KOSDAQ		N	N	N	N	N	6550	990	2	17.81	1537726400	249499	86.60	5560	6650	5540	7220	3900	5560	6163.26	35.24	0	14912	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1495	-57.46	5.13	12	1.09	-114.00	1277.00	17410	20240801	-62.38	1125	20240220	482.22	17410	-62.38	20240801	1125	482.22	20240220	17410	-62.38	20240801	1125	482.22	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
69	20241218	130421	57	100.00	KOSDAQ		N	N	N	N	N	5870	310	2	5.58	593095500	100985	35.05	5560	6070	5540	7220	3900	5560	5873.10	35.24	0	-9436	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1340	-51.49	4.60	12	0.44	-114.00	1277.00	17410	20240801	-66.28	1125	20240220	421.78	17410	-66.28	20240801	1125	421.78	20240220	17410	-66.28	20240801	1125	421.78	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
70	20241218	120421	57	100.00	KOSDAQ		N	N	N	N	N	5910	350	2	6.29	558040320	95015	32.98	5560	6070	5540	7220	3900	5560	5873.18	35.24	0	-10481	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1349	-51.84	4.63	12	0.42	-114.00	1277.00	17410	20240801	-66.05	1125	20240220	425.33	17410	-66.05	20240801	1125	425.33	20240220	17410	-66.05	20240801	1125	425.33	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
71	20241218	110421	57	100.00	KOSDAQ		N	N	N	N	N	5960	400	2	7.19	483184520	82461	28.62	5560	6070	5540	7220	3900	5560	5859.55	35.24	0	-7788	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1360	-52.28	4.67	12	0.36	-114.00	1277.00	17410	20240801	-65.77	1125	20240220	429.78	17410	-65.77	20240801	1125	429.78	20240220	17410	-65.77	20240801	1125	429.78	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
72	20241218	100421	57	100.00	KOSDAQ		N	N	N	N	N	5910	350	2	6.29	295829780	51072	17.73	5560	6000	5540	7220	3900	5560	5792.41	35.24	0	-2356	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1349	-51.84	4.63	12	0.22	-114.00	1277.00	17410	20240801	-66.05	1125	20240220	425.33	17410	-66.05	20240801	1125	425.33	20240220	17410	-66.05	20240801	1125	425.33	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
73	20241218	090422	57	100.00	KOSDAQ		N	N	N	N	N	5620	60	2	1.08	8305000	1491	0.52	5560	5620	5540	7220	3900	5560	5570.09	35.24	0	-453	7173	6366	5963	5156	4753	6165	4955	114	1660	500	3440	10	1	22822800	1283	-49.30	4.40	12	0.01	-114.00	1277.00	17410	20240801	-67.72	1125	20240220	399.56	17410	-67.72	20240801	1125	399.56	20240220	17410	-67.72	20240801	1125	399.56	20240220	0.48	N	033790	500	114 억	8043013	N	N	N	00	N
74	20241217	160419	57	100.00	KOSDAQ		N	N	N	N	N	5560	-610	5	-9.89	1749767320	285992	283.85	6770	6770	5560	8020	4320	6170	6119.48	35.60	0	-88692	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1269	-48.77	4.35	12	1.25	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	17410	-68.06	20240801	1125	394.22	20240220	17410	-68.06	20240801	1125	394.22	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
75	20241217	150420	57	100.00	KOSDAQ		N	N	N	N	N	5700	-470	5	-7.62	1634196180	265368	263.38	6770	6770	5670	8020	4320	6170	6158.23	35.60	0	-83465	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1301	-50.00	4.46	12	1.16	-114.00	1277.00	17410	20240801	-67.26	1125	20240220	406.67	17410	-67.26	20240801	1125	406.67	20240220	17410	-67.26	20240801	1125	406.67	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
76	20241217	140422	57	100.00	KOSDAQ		N	N	N	N	N	5780	-390	5	-6.32	1537987030	248566	246.70	6770	6770	5670	8020	4320	6170	6187.44	35.60	0	-75911	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1319	-50.70	4.53	12	1.09	-114.00	1277.00	17410	20240801	-66.80	1125	20240220	413.78	17410	-66.80	20240801	1125	413.78	20240220	17410	-66.80	20240801	1125	413.78	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
77	20241217	130411	57	100.00	KOSDAQ		N	N	N	N	N	5760	-410	5	-6.65	1473511800	237412	235.63	6770	6770	5670	8020	4320	6170	6206.56	35.60	0	-75685	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1315	-50.53	4.51	12	1.04	-114.00	1277.00	17410	20240801	-66.92	1125	20240220	412.00	17410	-66.92	20240801	1125	412.00	20240220	17410	-66.92	20240801	1125	412.00	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
78	20241217	120419	57	100.00	KOSDAQ		N	N	N	N	N	5760	-410	5	-6.65	1406266050	225727	224.04	6770	6770	5730	8020	4320	6170	6229.94	35.60	0	-70253	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1315	-50.53	4.51	12	0.99	-114.00	1277.00	17410	20240801	-66.92	1125	20240220	412.00	17410	-66.92	20240801	1125	412.00	20240220	17410	-66.92	20240801	1125	412.00	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
79	20241217	110420	57	100.00	KOSDAQ		N	N	N	N	N	5900	-270	5	-4.38	1286704660	205225	203.69	6770	6770	5880	8020	4320	6170	6269.73	35.60	0	-63008	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1347	-51.75	4.62	12	0.90	-114.00	1277.00	17410	20240801	-66.11	1125	20240220	424.44	17410	-66.11	20240801	1125	424.44	20240220	17410	-66.11	20240801	1125	424.44	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
80	20241217	100411	57	100.00	KOSDAQ		N	N	N	N	N	6090	-80	5	-1.30	1054127580	166305	165.06	6770	6770	5910	8020	4320	6170	6338.52	35.60	0	-54022	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1390	-53.42	4.77	12	0.73	-114.00	1277.00	17410	20240801	-65.02	1125	20240220	441.33	17410	-65.02	20240801	1125	441.33	20240220	17410	-65.02	20240801	1125	441.33	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
81	20241217	090419	57	100.00	KOSDAQ		N	N	N	N	N	6310	140	2	2.27	254704790	39263	38.97	6770	6770	6210	8020	4320	6170	6487.15	35.60	0	-16444	6536	6352	6106	5922	5676	6445	6015	114	1850	500	3820	10	1	22822800	1440	-55.35	4.94	12	0.17	-114.00	1277.00	17410	20240801	-63.76	1125	20240220	460.89	17410	-63.76	20240801	1125	460.89	20240220	17410	-63.76	20240801	1125	460.89	20240220	0.50	N	033790	500	114 억	8125757	N	N	N	00	N
82	20241216	160417	54	100.00	KOSDAQ		N	N	N	N	N	6170	130	2	2.15	609063530	98927	40.87	6040	6290	5860	7850	4230	6040	6156.70	35.59	0	807	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1408	-54.12	4.83	12	0.43	-114.00	1277.00	17410	20240801	-64.56	1125	20240220	448.44	17410	-64.56	20240801	1125	448.44	20240220	17410	-64.56	20240801	1125	448.44	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
83	20241216	150420	54	100.00	KOSDAQ		N	N	N	N	N	6140	100	2	1.66	561275800	91176	37.67	6040	6290	5860	7850	4230	6040	6155.96	35.59	0	2122	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1401	-53.86	4.81	12	0.40	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	17410	-64.73	20240801	1125	445.78	20240220	17410	-64.73	20240801	1125	445.78	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
84	20241216	140419	54	100.00	KOSDAQ		N	N	N	N	N	6150	110	2	1.82	523018470	84960	35.10	6040	6290	5860	7850	4230	6040	6156.06	35.59	0	3381	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1404	-53.95	4.82	12	0.37	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
85	20241216	130419	54	100.00	KOSDAQ		N	N	N	N	N	6250	210	2	3.48	407816850	66235	27.37	6040	6290	5860	7850	4230	6040	6157.12	35.59	0	3754	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1426	-54.82	4.89	12	0.29	-114.00	1277.00	17410	20240801	-64.10	1125	20240220	455.56	17410	-64.10	20240801	1125	455.56	20240220	17410	-64.10	20240801	1125	455.56	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
86	20241216	120420	54	100.00	KOSDAQ		N	N	N	N	N	6130	90	2	1.49	347806830	56614	23.39	6040	6290	5860	7850	4230	6040	6143.48	35.59	0	2551	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1399	-53.77	4.80	12	0.25	-114.00	1277.00	17410	20240801	-64.79	1125	20240220	444.89	17410	-64.79	20240801	1125	444.89	20240220	17410	-64.79	20240801	1125	444.89	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
87	20241216	110419	54	100.00	KOSDAQ		N	N	N	N	N	6130	90	2	1.49	324739090	52869	21.84	6040	6290	5860	7850	4230	6040	6142.33	35.59	0	2103	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1399	-53.77	4.80	12	0.23	-114.00	1277.00	17410	20240801	-64.79	1125	20240220	444.89	17410	-64.79	20240801	1125	444.89	20240220	17410	-64.79	20240801	1125	444.89	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
88	20241216	100420	54	100.00	KOSDAQ		N	N	N	N	N	6190	150	2	2.48	280468200	45646	18.86	6040	6290	5860	7850	4230	6040	6144.42	35.59	0	2228	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1413	-54.30	4.85	12	0.20	-114.00	1277.00	17410	20240801	-64.45	1125	20240220	450.22	17410	-64.45	20240801	1125	450.22	20240220	17410	-64.45	20240801	1125	450.22	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
89	20241216	090420	54	100.00	KOSDAQ		N	N	N	N	N	5920	-120	5	-1.99	31517350	5280	2.18	6040	6040	5860	7850	4230	6040	5969.20	35.59	0	422	6466	6252	5836	5622	5206	6360	5730	114	1810	500	3740	10	1	22822800	1351	-51.93	4.64	12	0.02	-114.00	1277.00	17410	20240801	-66.00	1125	20240220	426.22	17410	-66.00	20240801	1125	426.22	20240220	17410	-66.00	20240801	1125	426.22	20240220	0.51	N	033790	500	114 억	8122675	N	N	N	01	N
90	20241213	160413	54	100.00	KOSDAQ		N	N	N	N	N	6040	-10	5	-0.17	1386450070	241182	69.18	6000	6050	5420	7860	4240	6050	5748.24	35.97	0	-88984	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1378	-52.98	4.73	12	1.06	-114.00	1277.00	17410	20240801	-65.31	1125	20240220	436.89	17410	-65.31	20240801	1125	436.89	20240220	17410	-65.31	20240801	1125	436.89	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
91	20241213	150418	54	100.00	KOSDAQ		N	N	N	N	N	5920	-130	5	-2.15	1265095340	220989	63.38	6000	6050	5420	7860	4240	6050	5724.70	35.97	0	-84633	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1351	-51.93	4.64	12	0.97	-114.00	1277.00	17410	20240801	-66.00	1125	20240220	426.22	17410	-66.00	20240801	1125	426.22	20240220	17410	-66.00	20240801	1125	426.22	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
92	20241213	140419	54	100.00	KOSDAQ		N	N	N	N	N	5950	-100	5	-1.65	1182331600	207003	59.37	6000	6050	5420	7860	4240	6050	5711.66	35.97	0	-80914	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1358	-52.19	4.66	12	0.91	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	17410	-65.82	20240801	1125	428.89	20240220	17410	-65.82	20240801	1125	428.89	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
93	20241213	130419	54	100.00	KOSDAQ		N	N	N	N	N	5690	-360	5	-5.95	997740000	175589	50.36	6000	6000	5420	7860	4240	6050	5682.24	35.97	0	-75288	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1299	-49.91	4.46	12	0.77	-114.00	1277.00	17410	20240801	-67.32	1125	20240220	405.78	17410	-67.32	20240801	1125	405.78	20240220	17410	-67.32	20240801	1125	405.78	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
94	20241213	120419	54	100.00	KOSDAQ		N	N	N	N	N	5560	-490	5	-8.10	919507290	161620	46.36	6000	6000	5420	7860	4240	6050	5689.31	35.97	0	-68528	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1269	-48.77	4.35	12	0.71	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	17410	-68.06	20240801	1125	394.22	20240220	17410	-68.06	20240801	1125	394.22	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
95	20241213	110418	54	100.00	KOSDAQ		N	N	N	N	N	5550	-500	5	-8.26	726457640	126536	36.29	6000	6000	5520	7860	4240	6050	5741.11	35.97	0	-55201	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1267	-48.68	4.35	12	0.55	-114.00	1277.00	17410	20240801	-68.12	1125	20240220	393.33	17410	-68.12	20240801	1125	393.33	20240220	17410	-68.12	20240801	1125	393.33	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
96	20241213	100418	54	100.00	KOSDAQ		N	N	N	N	N	5770	-280	5	-4.63	450042710	77461	22.22	6000	6000	5630	7860	4240	6050	5809.92	35.97	0	-30453	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1317	-50.61	4.52	12	0.34	-114.00	1277.00	17410	20240801	-66.86	1125	20240220	412.89	17410	-66.86	20240801	1125	412.89	20240220	17410	-66.86	20240801	1125	412.89	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
97	20241213	090418	54	100.00	KOSDAQ		N	N	N	N	N	5940	-110	5	-1.82	62963510	10604	3.04	6000	6000	5880	7860	4240	6050	5937.70	35.97	0	-5253	6576	6312	5826	5562	5076	6445	5695	114	1810	500	3750	10	1	22822800	1356	-52.11	4.65	12	0.05	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	17410	-65.88	20240801	1125	428.00	20240220	17410	-65.88	20240801	1125	428.00	20240220	0.49	N	033790	500	114 억	8210004	N	N	N	01	N
98	20241212	160423	57	100.00	KOSDAQ		N	N	N	N	N	6050	590	2	10.81	2004095290	346700	294.81	5460	6090	5340	7090	3830	5460	5780.07	35.84	0	22725	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1381	-53.07	4.74	12	1.52	-114.00	1277.00	17410	20240801	-65.25	1125	20240220	437.78	17410	-65.25	20240801	1125	437.78	20240220	17410	-65.25	20240801	1125	437.78	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
99	20241212	150417	57	100.00	KOSDAQ		N	N	N	N	N	5930	470	2	8.61	1681455850	292600	248.80	5460	6050	5340	7090	3830	5460	5746.60	35.84	0	23245	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1353	-52.02	4.64	12	1.28	-114.00	1277.00	17410	20240801	-65.94	1125	20240220	427.11	17410	-65.94	20240801	1125	427.11	20240220	17410	-65.94	20240801	1125	427.11	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
100	20241212	140416	57	100.00	KOSDAQ		N	N	N	N	N	5970	510	2	9.34	1463472090	256087	217.76	5460	6050	5340	7090	3830	5460	5714.75	35.84	0	30154	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1363	-52.37	4.68	12	1.12	-114.00	1277.00	17410	20240801	-65.71	1125	20240220	430.67	17410	-65.71	20240801	1125	430.67	20240220	17410	-65.71	20240801	1125	430.67	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
101	20241212	130415	57	100.00	KOSDAQ		N	N	N	N	N	5520	60	2	1.10	538745310	97885	83.23	5460	5700	5340	7090	3830	5460	5503.86	35.84	0	7839	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1260	-48.42	4.32	12	0.43	-114.00	1277.00	17410	20240801	-68.29	1125	20240220	390.67	17410	-68.29	20240801	1125	390.67	20240220	17410	-68.29	20240801	1125	390.67	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
102	20241212	120414	57	100.00	KOSDAQ		N	N	N	N	N	5640	180	2	3.30	397470940	72454	61.61	5460	5700	5340	7090	3830	5460	5485.84	35.84	0	10674	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1287	-49.47	4.42	12	0.32	-114.00	1277.00	17410	20240801	-67.60	1125	20240220	401.33	17410	-67.60	20240801	1125	401.33	20240220	17410	-67.60	20240801	1125	401.33	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
103	20241212	110414	57	100.00	KOSDAQ		N	N	N	N	N	5620	160	2	2.93	309138840	56821	48.32	5460	5640	5340	7090	3830	5460	5440.57	35.84	0	14906	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1283	-49.30	4.40	12	0.25	-114.00	1277.00	17410	20240801	-67.72	1125	20240220	399.56	17410	-67.72	20240801	1125	399.56	20240220	17410	-67.72	20240801	1125	399.56	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
104	20241212	100413	57	100.00	KOSDAQ		N	N	N	N	N	5470	10	2	0.18	231500350	42802	36.40	5460	5580	5340	7090	3830	5460	5408.63	35.84	0	13590	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1248	-47.98	4.28	12	0.19	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	17410	-68.58	20240801	1125	386.22	20240220	17410	-68.58	20240801	1125	386.22	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
105	20241212	090416	57	100.00	KOSDAQ		N	N	N	N	N	5470	10	2	0.18	10244750	1873	1.59	5460	5510	5350	7090	3830	5460	5469.70	35.84	0	-929	5883	5671	5288	5076	4693	5777	5182	114	1630	500	3380	10	1	22822800	1248	-47.98	4.28	12	0.01	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	17410	-68.58	20240801	1125	386.22	20240220	17410	-68.58	20240801	1125	386.22	20240220	0.42	N	033790	500	114 억	8178560	N	N	N	00	N
106	20241211	160413	57	100.00	KOSDAQ		N	N	N	N	N	5460	410	2	8.12	617066720	117583	108.74	5050	5500	4905	6560	3540	5050	5247.88	35.83	0	8718	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1246	-47.89	4.28	12	0.52	-114.00	1277.00	17410	20240801	-68.64	1125	20240220	385.33	17410	-68.64	20240801	1125	385.33	20240220	17410	-68.64	20240801	1125	385.33	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
107	20241211	150320	57	100.00	KOSDAQ		N	N	N	N	N	5480	430	2	8.51	549564050	105244	97.33	5050	5500	4905	6560	3540	5050	5221.81	35.83	0	8238	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1251	-48.07	4.29	12	0.46	-114.00	1277.00	17410	20240801	-68.52	1125	20240220	387.11	17410	-68.52	20240801	1125	387.11	20240220	17410	-68.52	20240801	1125	387.11	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
108	20241211	140415	57	100.00	KOSDAQ		N	N	N	N	N	5330	280	2	5.54	440692350	85123	78.72	5050	5380	4905	6560	3540	5050	5177.12	35.83	0	6178	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1216	-46.75	4.17	12	0.37	-114.00	1277.00	17410	20240801	-69.39	1125	20240220	373.78	17410	-69.39	20240801	1125	373.78	20240220	17410	-69.39	20240801	1125	373.78	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
109	20241211	130417	57	100.00	KOSDAQ		N	N	N	N	N	5150	100	2	1.98	293230080	57221	52.92	5050	5220	4905	6560	3540	5050	5124.52	35.83	0	5827	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1175	-45.18	4.03	12	0.25	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	17410	-70.42	20240801	1125	357.78	20240220	17410	-70.42	20240801	1125	357.78	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
110	20241211	120418	57	100.00	KOSDAQ		N	N	N	N	N	5060	10	2	0.20	246625490	48136	44.52	5050	5220	4905	6560	3540	5050	5123.51	35.83	0	5644	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1155	-44.39	3.96	12	0.21	-114.00	1277.00	17410	20240801	-70.94	1125	20240220	349.78	17410	-70.94	20240801	1125	349.78	20240220	17410	-70.94	20240801	1125	349.78	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
111	20241211	110415	57	100.00	KOSDAQ		N	N	N	N	N	5040	-10	5	-0.20	210549860	41054	37.97	5050	5220	4905	6560	3540	5050	5128.61	35.83	0	7591	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1150	-44.21	3.95	12	0.18	-114.00	1277.00	17410	20240801	-71.05	1125	20240220	348.00	17410	-71.05	20240801	1125	348.00	20240220	17410	-71.05	20240801	1125	348.00	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
112	20241211	100416	57	100.00	KOSDAQ		N	N	N	N	N	5170	120	2	2.38	172104310	33595	31.07	5050	5220	4905	6560	3540	5050	5122.91	35.83	0	7000	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1180	-45.35	4.05	12	0.15	-114.00	1277.00	17410	20240801	-70.30	1125	20240220	359.56	17410	-70.30	20240801	1125	359.56	20240220	17410	-70.30	20240801	1125	359.56	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
113	20241211	090418	57	100.00	KOSDAQ		N	N	N	N	N	5050	0	3	0.00	21403670	4297	3.97	5050	5050	4905	6560	3540	5050	4981.07	35.83	0	1998	5470	5260	4870	4660	4270	5365	4765	114	1510	500	3130	10	1	22822800	1153	-44.30	3.95	12	0.02	-114.00	1277.00	17410	20240801	-70.99	1125	20240220	348.89	17410	-70.99	20240801	1125	348.89	20240220	17410	-70.99	20240801	1125	348.89	20240220	0.41	N	033790	500	114 억	8177369	N	N	N	00	N
114	20241210	160414	57	100.00	KOSDAQ		N	N	N	N	N	5050	395	2	8.49	523861380	107001	104.24	4480	5080	4480	6050	3260	4655	4894.80	35.79	0	13778	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	10	1	22822800	1153	-44.30	3.95	12	0.47	-114.00	1277.00	17410	20240801	-70.99	1125	20240220	348.89	17410	-70.99	20240801	1125	348.89	20240220	17410	-70.99	20240801	1125	348.89	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
115	20241210	150414	57	100.00	KOSDAQ		N	N	N	N	N	5030	375	2	8.06	416934500	85798	83.58	4480	5080	4480	6050	3260	4655	4859.49	35.79	0	11455	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	10	1	22822800	1148	-44.12	3.94	12	0.38	-114.00	1277.00	17410	20240801	-71.11	1125	20240220	347.11	17410	-71.11	20240801	1125	347.11	20240220	17410	-71.11	20240801	1125	347.11	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
116	20241210	140414	57	100.00	KOSDAQ		N	N	N	N	N	4970	315	2	6.77	353413425	73132	71.24	4480	4995	4480	6050	3260	4655	4832.54	35.79	0	8610	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1134	-43.60	3.89	12	0.32	-114.00	1277.00	17410	20240801	-71.45	1125	20240220	341.78	17410	-71.45	20240801	1125	341.78	20240220	17410	-71.45	20240801	1125	341.78	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
117	20241210	130413	57	100.00	KOSDAQ		N	N	N	N	N	4870	215	2	4.62	285566215	59367	57.83	4480	4945	4480	6050	3260	4655	4810.18	35.79	0	9053	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1111	-42.72	3.81	12	0.26	-114.00	1277.00	17410	20240801	-72.03	1125	20240220	332.89	17410	-72.03	20240801	1125	332.89	20240220	17410	-72.03	20240801	1125	332.89	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
118	20241210	120413	57	100.00	KOSDAQ		N	N	N	N	N	4885	230	2	4.94	251027270	52267	50.92	4480	4945	4480	6050	3260	4655	4802.79	35.79	0	10115	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1115	-42.85	3.83	12	0.23	-114.00	1277.00	17410	20240801	-71.94	1125	20240220	334.22	17410	-71.94	20240801	1125	334.22	20240220	17410	-71.94	20240801	1125	334.22	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
119	20241210	110413	57	100.00	KOSDAQ		N	N	N	N	N	4875	220	2	4.73	182707695	38312	37.32	4480	4920	4480	6050	3260	4655	4768.94	35.79	0	3667	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1113	-42.76	3.82	12	0.17	-114.00	1277.00	17410	20240801	-72.00	1125	20240220	333.33	17410	-72.00	20240801	1125	333.33	20240220	17410	-72.00	20240801	1125	333.33	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
120	20241210	100413	57	100.00	KOSDAQ		N	N	N	N	N	4780	125	2	2.69	112239425	23636	23.03	4480	4920	4480	6050	3260	4655	4748.66	35.79	0	1300	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1091	-41.93	3.74	12	0.10	-114.00	1277.00	17410	20240801	-72.54	1125	20240220	324.89	17410	-72.54	20240801	1125	324.89	20240220	17410	-72.54	20240801	1125	324.89	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
121	20241210	090416	57	100.00	KOSDAQ		N	N	N	N	N	4615	-40	5	-0.86	7160955	1589	1.55	4480	4655	4480	6050	3260	4655	4506.58	35.79	0	89	5165	4910	4730	4475	4295	4820	4385	114	1395	500	2880	5	1	22822800	1053	-40.48	3.61	12	0.01	-114.00	1277.00	17410	20240801	-73.49	1125	20240220	310.22	17410	-73.49	20240801	1125	310.22	20240220	17410	-73.49	20240801	1125	310.22	20240220	0.37	N	033790	500	114 억	8167986	N	N	N	00	N
122	20241209	160411	57	100.00	KOSDAQ		N	N	N	N	N	4655	-355	5	-7.09	475040375	102193	50.56	4730	4985	4550	6510	3510	5010	4648.44	35.75	0	8565	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1062	-40.83	3.65	12	0.45	-114.00	1277.00	17410	20240801	-73.26	1125	20240220	313.78	17410	-73.26	20240801	1125	313.78	20240220	17410	-73.26	20240801	1125	313.78	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
123	20241209	150414	57	100.00	KOSDAQ		N	N	N	N	N	4650	-360	5	-7.19	433997650	93386	46.21	4730	4985	4550	6510	3510	5010	4647.35	35.75	0	9296	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1061	-40.79	3.64	12	0.41	-114.00	1277.00	17410	20240801	-73.29	1125	20240220	313.33	17410	-73.29	20240801	1125	313.33	20240220	17410	-73.29	20240801	1125	313.33	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
124	20241209	140413	57	100.00	KOSDAQ		N	N	N	N	N	4630	-380	5	-7.58	384369860	82645	40.89	4730	4985	4550	6510	3510	5010	4650.85	35.75	0	5755	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1057	-40.61	3.63	12	0.36	-114.00	1277.00	17410	20240801	-73.41	1125	20240220	311.56	17410	-73.41	20240801	1125	311.56	20240220	17410	-73.41	20240801	1125	311.56	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
125	20241209	130414	57	100.00	KOSDAQ		N	N	N	N	N	4595	-415	5	-8.28	345183305	74144	36.68	4730	4985	4550	6510	3510	5010	4655.58	35.75	0	-716	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1049	-40.31	3.60	12	0.32	-114.00	1277.00	17410	20240801	-73.61	1125	20240220	308.44	17410	-73.61	20240801	1125	308.44	20240220	17410	-73.61	20240801	1125	308.44	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
126	20241209	120412	57	100.00	KOSDAQ		N	N	N	N	N	4580	-430	5	-8.58	310749935	66662	32.98	4730	4985	4550	6510	3510	5010	4661.58	35.75	0	-3461	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1045	-40.18	3.59	12	0.29	-114.00	1277.00	17410	20240801	-73.69	1125	20240220	307.11	17410	-73.69	20240801	1125	307.11	20240220	17410	-73.69	20240801	1125	307.11	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
127	20241209	110413	57	100.00	KOSDAQ		N	N	N	N	N	4690	-320	5	-6.39	231903120	49617	24.55	4730	4985	4550	6510	3510	5010	4673.86	35.75	0	-3681	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1070	-41.14	3.67	12	0.22	-114.00	1277.00	17410	20240801	-73.06	1125	20240220	316.89	17410	-73.06	20240801	1125	316.89	20240220	17410	-73.06	20240801	1125	316.89	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
128	20241209	100413	57	100.00	KOSDAQ		N	N	N	N	N	4670	-340	5	-6.79	178172465	38162	18.88	4730	4985	4550	6510	3510	5010	4668.85	35.75	0	-2492	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1066	-40.96	3.66	12	0.17	-114.00	1277.00	17410	20240801	-73.18	1125	20240220	315.11	17410	-73.18	20240801	1125	315.11	20240220	17410	-73.18	20240801	1125	315.11	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
129	20241209	090411	57	100.00	KOSDAQ		N	N	N	N	N	4750	-260	5	-5.19	8193895	1726	0.85	4730	4985	4730	6510	3510	5010	4747.33	35.75	0	232	5443	5226	4913	4696	4383	5070	4540	114	1500	500	3100	5	1	22822800	1084	-41.67	3.72	12	0.01	-114.00	1277.00	17410	20240801	-72.72	1125	20240220	322.22	17410	-72.72	20240801	1125	322.22	20240220	17410	-72.72	20240801	1125	322.22	20240220	0.34	N	033790	500	114 억	8158934	N	N	N	00	N
130	20241206	160409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-70	5	-1.38	961615600	199872	207.42	5080	5130	4600	6600	3560	5080	4811.04	35.56	0	40564	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	10	1	22822800	1143	-43.95	3.92	12	0.88	-114.00	1277.00	17410	20240801	-71.22	1125	20240220	345.33	17410	-71.22	20240801	1125	345.33	20240220	17410	-71.22	20240801	1125	345.33	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
131	20241206	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	-125	5	-2.46	892955740	186105	193.14	5080	5130	4600	6600	3560	5080	4798.13	35.56	0	42707	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1131	-43.46	3.88	12	0.82	-114.00	1277.00	17410	20240801	-71.54	1125	20240220	340.44	17410	-71.54	20240801	1125	340.44	20240220	17410	-71.54	20240801	1125	340.44	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
132	20241206	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-140	5	-2.76	852870700	178005	184.73	5080	5130	4600	6600	3560	5080	4791.27	35.56	0	46879	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1127	-43.33	3.87	12	0.78	-114.00	1277.00	17410	20240801	-71.63	1125	20240220	339.11	17410	-71.63	20240801	1125	339.11	20240220	17410	-71.63	20240801	1125	339.11	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
133	20241206	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-290	5	-5.71	643202500	134633	139.72	5080	5130	4600	6600	3560	5080	4777.45	35.56	0	43051	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1093	-42.02	3.75	12	0.59	-114.00	1277.00	17410	20240801	-72.49	1125	20240220	325.78	17410	-72.49	20240801	1125	325.78	20240220	17410	-72.49	20240801	1125	325.78	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
134	20241206	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-380	5	-7.48	500576685	104415	108.36	5080	5130	4600	6600	3560	5080	4794.11	35.56	0	32765	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1073	-41.23	3.68	12	0.46	-114.00	1277.00	17410	20240801	-73.00	1125	20240220	317.78	17410	-73.00	20240801	1125	317.78	20240220	17410	-73.00	20240801	1125	317.78	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
135	20241206	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	-240	5	-4.72	398785550	82951	86.09	5080	5130	4600	6600	3560	5080	4807.48	35.56	0	21925	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1105	-42.46	3.79	12	0.36	-114.00	1277.00	17410	20240801	-72.20	1125	20240220	330.22	17410	-72.20	20240801	1125	330.22	20240220	17410	-72.20	20240801	1125	330.22	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
136	20241206	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-245	5	-4.82	181420465	36998	38.40	5080	5130	4800	6600	3560	5080	4903.52	35.56	0	1509	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	5	1	22822800	1103	-42.41	3.79	12	0.16	-114.00	1277.00	17410	20240801	-72.23	1125	20240220	329.78	17410	-72.23	20240801	1125	329.78	20240220	17410	-72.23	20240801	1125	329.78	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
137	20241206	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-10	5	-0.20	3508395	702	0.73	5080	5130	4965	6600	3560	5080	4997.71	35.56	0	70	5566	5322	5166	4922	4766	5245	4845	114	1520	500	3140	10	1	22822800	1157	-44.47	3.97	12	0.00	-114.00	1277.00	17410	20240801	-70.88	1125	20240220	350.67	17410	-70.88	20240801	1125	350.67	20240220	17410	-70.88	20240801	1125	350.67	20240220	0.31	N	033790	500	114 억	8116657	N	N	N	00	N
138	20241205	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-340	5	-6.27	492949160	96347	28.91	5400	5410	5010	7040	3800	5420	5116.31	35.52	0	6258	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1159	-44.56	3.98	12	0.42	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	17410	-70.82	20240801	1125	351.56	20240220	17410	-70.82	20240801	1125	351.56	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
139	20241205	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-320	5	-5.90	403622650	78682	23.61	5400	5410	5030	7040	3800	5420	5129.70	35.52	0	6415	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1164	-44.74	3.99	12	0.34	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	17410	-70.71	20240801	1125	353.33	20240220	17410	-70.71	20240801	1125	353.33	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
140	20241205	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-320	5	-5.90	265416230	51491	15.45	5400	5410	5070	7040	3800	5420	5154.48	35.52	0	3505	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1164	-44.74	3.99	12	0.23	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	17410	-70.71	20240801	1125	353.33	20240220	17410	-70.71	20240801	1125	353.33	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
141	20241205	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-280	5	-5.17	245332460	47546	14.27	5400	5410	5070	7040	3800	5420	5159.75	35.52	0	3415	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1173	-45.09	4.03	12	0.21	-114.00	1277.00	17410	20240801	-70.48	1125	20240220	356.89	17410	-70.48	20240801	1125	356.89	20240220	17410	-70.48	20240801	1125	356.89	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
142	20241205	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-260	5	-4.80	205823300	39794	11.94	5400	5410	5090	7040	3800	5420	5172.06	35.52	0	1797	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1178	-45.26	4.04	12	0.17	-114.00	1277.00	17410	20240801	-70.36	1125	20240220	358.67	17410	-70.36	20240801	1125	358.67	20240220	17410	-70.36	20240801	1125	358.67	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
143	20241205	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-320	5	-5.90	196942660	38063	11.42	5400	5410	5090	7040	3800	5420	5173.96	35.52	0	1461	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1164	-44.74	3.99	12	0.17	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	17410	-70.71	20240801	1125	353.33	20240220	17410	-70.71	20240801	1125	353.33	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
144	20241205	100401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-250	5	-4.61	75231250	14299	4.29	5400	5410	5160	7040	3800	5420	5261.01	35.52	0	-3153	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1180	-45.35	4.05	12	0.06	-114.00	1277.00	17410	20240801	-70.30	1125	20240220	359.56	17410	-70.30	20240801	1125	359.56	20240220	17410	-70.30	20240801	1125	359.56	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
145	20241205	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-120	5	-2.21	31031650	5817	1.75	5400	5410	5220	7040	3800	5420	5334.27	35.52	0	-740	5773	5596	5253	5076	4733	5685	5165	114	1620	500	3360	10	1	22822800	1210	-46.49	4.15	12	0.03	-114.00	1277.00	17410	20240801	-69.56	1125	20240220	371.11	17410	-69.56	20240801	1125	371.11	20240220	17410	-69.56	20240801	1125	371.11	20240220	0.36	N	033790	500	114 억	8106891	N	N	N	00	N
146	20241204	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	120	2	2.26	1690502970	330836	209.35	5110	5430	4910	6890	3710	5300	5109.52	35.21	0	74692	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	10	1	22822800	1237	-47.54	4.24	12	1.45	-114.00	1277.00	17410	20240801	-68.87	1125	20240220	381.78	17410	-68.87	20240801	1125	381.78	20240220	17410	-68.87	20240801	1125	381.78	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
147	20241204	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	100	2	1.89	1551791340	305189	193.12	5110	5430	4910	6890	3710	5300	5084.69	35.21	0	79843	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	10	1	22822800	1232	-47.37	4.23	12	1.34	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	17410	-68.98	20240801	1125	380.00	20240220	17410	-68.98	20240801	1125	380.00	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
148	20241204	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	-330	5	-6.23	1141297350	226724	143.47	5110	5240	4910	6890	3710	5300	5033.86	35.21	0	75836	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	5	1	22822800	1134	-43.60	3.89	12	0.99	-114.00	1277.00	17410	20240801	-71.45	1125	20240220	341.78	17410	-71.45	20240801	1125	341.78	20240220	17410	-71.45	20240801	1125	341.78	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
149	20241204	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	-305	5	-5.75	1042695900	206932	130.95	5110	5240	4910	6890	3710	5300	5038.83	35.21	0	73563	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	5	1	22822800	1140	-43.82	3.91	12	0.91	-114.00	1277.00	17410	20240801	-71.31	1125	20240220	344.00	17410	-71.31	20240801	1125	344.00	20240220	17410	-71.31	20240801	1125	344.00	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
150	20241204	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-250	5	-4.72	950551390	188483	119.27	5110	5240	4910	6890	3710	5300	5043.17	35.21	0	66801	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	10	1	22822800	1153	-44.30	3.95	12	0.83	-114.00	1277.00	17410	20240801	-70.99	1125	20240220	348.89	17410	-70.99	20240801	1125	348.89	20240220	17410	-70.99	20240801	1125	348.89	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
151	20241204	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-310	5	-5.85	778059365	154096	97.51	5110	5240	4910	6890	3710	5300	5049.19	35.21	0	43000	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	5	1	22822800	1139	-43.77	3.91	12	0.68	-114.00	1277.00	17410	20240801	-71.34	1125	20240220	343.56	17410	-71.34	20240801	1125	343.56	20240220	17410	-71.34	20240801	1125	343.56	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
152	20241204	100350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-270	5	-5.09	692629720	137094	86.75	5110	5240	4910	6890	3710	5300	5052.22	35.21	0	35543	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	10	1	22822800	1148	-44.12	3.94	12	0.60	-114.00	1277.00	17410	20240801	-71.11	1125	20240220	347.11	17410	-71.11	20240801	1125	347.11	20240220	17410	-71.11	20240801	1125	347.11	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
153	20241204	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-200	5	-3.77	165112610	32308	20.44	5110	5240	4910	6890	3710	5300	5110.58	35.21	0	4655	5820	5560	5430	5170	5040	5495	5105	114	1590	500	3280	10	1	22822800	1164	-44.74	3.99	12	0.14	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	17410	-70.71	20240801	1125	353.33	20240220	17410	-70.71	20240801	1125	353.33	20240220	0.35	N	033790	500	114 억	8036340	N	N	N	00	N
154	20241203	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-320	5	-5.69	841006260	154683	205.87	5620	5690	5300	7300	3940	5620	5436.91	35.12	0	31602	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1210	-46.49	4.15	12	0.68	-114.00	1277.00	17410	20240801	-69.56	1125	20240220	371.11	17410	-69.56	20240801	1125	371.11	20240220	17410	-69.56	20240801	1125	371.11	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
155	20241203	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-230	5	-4.09	725560170	133026	177.05	5620	5690	5350	7300	3940	5620	5454.21	35.12	0	29597	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1230	-47.28	4.22	12	0.58	-114.00	1277.00	17410	20240801	-69.04	1125	20240220	379.11	17410	-69.04	20240801	1125	379.11	20240220	17410	-69.04	20240801	1125	379.11	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
156	20241203	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-220	5	-3.91	531869130	97099	129.23	5620	5690	5380	7300	3940	5620	5477.52	35.12	0	23158	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1232	-47.37	4.23	12	0.43	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	17410	-68.98	20240801	1125	380.00	20240220	17410	-68.98	20240801	1125	380.00	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
157	20241203	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-150	5	-2.67	479840290	87504	116.46	5620	5690	5380	7300	3940	5620	5483.56	35.12	0	21241	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1248	-47.98	4.28	12	0.38	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	17410	-68.58	20240801	1125	386.22	20240220	17410	-68.58	20240801	1125	386.22	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
158	20241203	120428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-140	5	-2.49	387658530	70532	93.87	5620	5690	5380	7300	3940	5620	5496.11	35.12	0	14364	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1251	-48.07	4.29	12	0.31	-114.00	1277.00	17410	20240801	-68.52	1125	20240220	387.11	17410	-68.52	20240801	1125	387.11	20240220	17410	-68.52	20240801	1125	387.11	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
159	20241203	110415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-140	5	-2.49	348174130	63286	84.23	5620	5690	5380	7300	3940	5620	5501.50	35.12	0	12345	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1251	-48.07	4.29	12	0.28	-114.00	1277.00	17410	20240801	-68.52	1125	20240220	387.11	17410	-68.52	20240801	1125	387.11	20240220	17410	-68.52	20240801	1125	387.11	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
160	20241203	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-220	5	-3.91	217587300	39383	52.42	5620	5690	5380	7300	3940	5620	5524.78	35.12	0	7125	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1232	-47.37	4.23	12	0.17	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	17410	-68.98	20240801	1125	380.00	20240220	17410	-68.98	20240801	1125	380.00	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
161	20241203	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-40	5	-0.71	17532310	3125	4.16	5620	5620	5560	7300	3940	5620	5610.17	35.12	0	2289	6326	5972	5746	5392	5166	5860	5280	114	1680	500	3480	10	1	22822800	1274	-48.95	4.37	12	0.01	-114.00	1277.00	17410	20240801	-67.95	1125	20240220	396.00	17410	-67.95	20240801	1125	396.00	20240220	17410	-67.95	20240801	1125	396.00	20240220	0.36	N	033790	500	114 억	8015540	N	N	N	00	N
162	20241202	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-240	5	-4.10	427253990	74986	129.69	5980	6100	5520	7610	4110	5860	5697.87	35.13	0	517	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1283	-49.30	4.40	12	0.33	-114.00	1277.00	17410	20240801	-67.72	1125	20240220	399.56	17410	-67.72	20240801	1125	399.56	20240220	17410	-67.72	20240801	1125	399.56	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
163	20241202	150419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	-220	5	-3.75	379398450	66446	114.92	5980	6100	5520	7610	4110	5860	5709.88	35.13	0	1516	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1287	-49.47	4.42	12	0.29	-114.00	1277.00	17410	20240801	-67.60	1125	20240220	401.33	17410	-67.60	20240801	1125	401.33	20240220	17410	-67.60	20240801	1125	401.33	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
164	20241202	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-180	5	-3.07	306545090	53508	92.54	5980	6100	5520	7610	4110	5860	5728.96	35.13	0	-1072	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1296	-49.82	4.45	12	0.23	-114.00	1277.00	17410	20240801	-67.38	1125	20240220	404.89	17410	-67.38	20240801	1125	404.89	20240220	17410	-67.38	20240801	1125	404.89	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
165	20241202	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-340	5	-5.80	272216490	47444	82.06	5980	6100	5520	7610	4110	5860	5737.64	35.13	0	-3366	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1260	-48.42	4.32	12	0.21	-114.00	1277.00	17410	20240801	-68.29	1125	20240220	390.67	17410	-68.29	20240801	1125	390.67	20240220	17410	-68.29	20240801	1125	390.67	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
166	20241202	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-120	5	-2.05	185612510	32062	55.45	5980	6100	5670	7610	4110	5860	5789.17	35.13	0	-4102	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1310	-50.35	4.49	12	0.14	-114.00	1277.00	17410	20240801	-67.03	1125	20240220	410.22	17410	-67.03	20240801	1125	410.22	20240220	17410	-67.03	20240801	1125	410.22	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
167	20241202	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-60	5	-1.02	156536370	27026	46.74	5980	6100	5670	7610	4110	5860	5792.07	35.13	0	-3701	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1324	-50.88	4.54	12	0.12	-114.00	1277.00	17410	20240801	-66.69	1125	20240220	415.56	17410	-66.69	20240801	1125	415.56	20240220	17410	-66.69	20240801	1125	415.56	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
168	20241202	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-60	5	-1.02	91412480	15657	27.08	5980	6100	5710	7610	4110	5860	5838.44	35.13	0	-3308	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1324	-50.88	4.54	12	0.07	-114.00	1277.00	17410	20240801	-66.69	1125	20240220	415.56	17410	-66.69	20240801	1125	415.56	20240220	17410	-66.69	20240801	1125	415.56	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N
169	20241202	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	240	2	4.10	20798350	3497	6.05	5980	6100	5730	7610	4110	5860	5947.48	35.13	0	132	6206	6032	5916	5742	5626	5975	5685	114	1750	500	3630	10	1	22822800	1392	-53.51	4.78	12	0.02	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	17410	-64.96	20240801	1125	442.22	20240220	17410	-64.96	20240801	1125	442.22	20240220	0.35	N	033790	500	114 억	8017074	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History