KissMeData/201490/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
3	20241231	150952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
4	20241231	141008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
5	20241231	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
6	20241231	121007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
7	20241231	111007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
8	20241231	101000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
9	20241231	091004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	-1119	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	61130	N	N	N	N
10	20241230	161002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	70890917	39701	113.92	1762	1800	1751	2310	1246	1780	1785.62	0.20	0	-1156	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.13	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
11	20241230	151006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1789	9	2	0.51	51315489	28765	82.54	1762	1800	1751	2310	1246	1780	1783.96	0.20	0	-974	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.18	0.43	12	0.09	249.00	4191.00	3480	20240131	-48.59	1610	20241209	11.12	3480	-48.59	20240131	1610	11.12	20241209	3480	-48.59	20240131	1610	11.12	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
12	20241230	141005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1785	5	2	0.28	44314760	24826	71.23	1762	1800	1751	2310	1246	1780	1785.01	0.20	0	-1056	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	542	7.17	0.43	12	0.08	249.00	4191.00	3480	20240131	-48.71	1610	20241209	10.87	3480	-48.71	20240131	1610	10.87	20241209	3480	-48.71	20240131	1610	10.87	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
13	20241230	131006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1793	13	2	0.73	41327262	23152	66.43	1762	1800	1751	2310	1246	1780	1785.04	0.20	0	-2448	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	545	7.20	0.43	12	0.08	249.00	4191.00	3480	20240131	-48.48	1610	20241209	11.37	3480	-48.48	20240131	1610	11.37	20241209	3480	-48.48	20240131	1610	11.37	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
14	20241230	121002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1790	10	2	0.56	37292889	20899	59.97	1762	1800	1751	2310	1246	1780	1784.43	0.20	0	-394	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	544	7.19	0.43	12	0.07	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
15	20241230	111005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1797	17	2	0.96	32677645	18308	52.53	1762	1800	1751	2310	1246	1780	1784.88	0.20	0	-2223	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	546	7.22	0.43	12	0.06	249.00	4191.00	3480	20240131	-48.36	1610	20241209	11.61	3480	-48.36	20240131	1610	11.61	20241209	3480	-48.36	20240131	1610	11.61	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
16	20241230	101003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	20	2	1.12	25855135	14489	41.57	1762	1800	1751	2310	1246	1780	1784.47	0.20	0	-3800	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	547	7.23	0.43	12	0.05	249.00	4191.00	3480	20240131	-48.28	1610	20241209	11.80	3480	-48.28	20240131	1610	11.80	20241209	3480	-48.28	20240131	1610	11.80	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
17	20241230	091006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1775	-5	5	-0.28	3171304	1797	5.16	1762	1780	1751	2310	1246	1780	1764.78	0.20	0	-280	1857	1818	1763	1724	1669	1791	1697	156	530	500	1280	1	1	30390092	539	7.13	0.42	12	0.01	249.00	4191.00	3480	20240131	-48.99	1610	20241209	10.25	3480	-48.99	20240131	1610	10.25	20241209	3480	-48.99	20240131	1610	10.25	20241209	4.38	N	201490	500	156 억	62249	N	N	N	N
18	20241227	161000	57	100.00	KOSDAQ			N	N	N	N	N	1780	-35	5	-1.93	61167699	34743	71.20	1799	1802	1708	2355	1271	1815	1760.56	0.22	0	-6034	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	541	7.15	0.42	12	0.11	249.00	4191.00	3480	20240131	-48.85	1610	20241209	10.56	3480	-48.85	20240131	1610	10.56	20241209	3480	-48.85	20240131	1610	10.56	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
19	20241227	150959	57	100.00	KOSDAQ			N	N	N	N	N	1744	-71	5	-3.91	47521275	27049	55.44	1799	1802	1708	2355	1271	1815	1756.86	0.22	0	-5575	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	530	7.00	0.42	12	0.09	249.00	4191.00	3480	20240131	-49.89	1610	20241209	8.32	3480	-49.89	20240131	1610	8.32	20241209	3480	-49.89	20240131	1610	8.32	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
20	20241227	141002	57	100.00	KOSDAQ			N	N	N	N	N	1745	-70	5	-3.86	46207621	26297	53.89	1799	1802	1708	2355	1271	1815	1757.14	0.22	0	-5575	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	530	7.01	0.42	12	0.09	249.00	4191.00	3480	20240131	-49.86	1610	20241209	8.39	3480	-49.86	20240131	1610	8.39	20241209	3480	-49.86	20240131	1610	8.39	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
21	20241227	131000	57	100.00	KOSDAQ			N	N	N	N	N	1743	-72	5	-3.97	40768672	23182	47.51	1799	1802	1708	2355	1271	1815	1758.63	0.22	0	-4739	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	530	7.00	0.42	12	0.08	249.00	4191.00	3480	20240131	-49.91	1610	20241209	8.26	3480	-49.91	20240131	1610	8.26	20241209	3480	-49.91	20240131	1610	8.26	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
22	20241227	121001	57	100.00	KOSDAQ			N	N	N	N	N	1742	-73	5	-4.02	37853930	21512	44.09	1799	1802	1708	2355	1271	1815	1759.67	0.22	0	-4685	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	529	7.00	0.42	12	0.07	249.00	4191.00	3480	20240131	-49.94	1610	20241209	8.20	3480	-49.94	20240131	1610	8.20	20241209	3480	-49.94	20240131	1610	8.20	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
23	20241227	111000	57	100.00	KOSDAQ			N	N	N	N	N	1743	-72	5	-3.97	32842944	18647	38.22	1799	1802	1708	2355	1271	1815	1761.30	0.22	0	-4907	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	530	7.00	0.42	12	0.06	249.00	4191.00	3480	20240131	-49.91	1610	20241209	8.26	3480	-49.91	20240131	1610	8.26	20241209	3480	-49.91	20240131	1610	8.26	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
24	20241227	100957	57	100.00	KOSDAQ			N	N	N	N	N	1791	-24	5	-1.32	11961478	6718	13.77	1799	1802	1769	2355	1271	1815	1780.51	0.22	0	-2338	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	544	7.19	0.43	12	0.02	249.00	4191.00	3480	20240131	-48.53	1610	20241209	11.24	3480	-48.53	20240131	1610	11.24	20241209	3480	-48.53	20240131	1610	11.24	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
25	20241227	091002	57	100.00	KOSDAQ			N	N	N	N	N	1801	-14	5	-0.77	5479223	3070	6.29	1799	1801	1770	2355	1271	1815	1784.76	0.22	0	-1756	1860	1837	1812	1789	1764	1825	1777	156	540	500	1300	1	1	30390092	547	7.23	0.43	12	0.01	249.00	4191.00	3480	20240131	-48.25	1610	20241209	11.86	3480	-48.25	20240131	1610	11.86	20241209	3480	-48.25	20240131	1610	11.86	20241209	4.36	N	201490	500	156 억	68305	N	N	N	N
26	20241226	160954	57	100.00	KOSDAQ			N	N	N	N	N	1815	-14	5	-0.77	87721428	48468	182.76	1824	1835	1787	2375	1281	1829	1809.88	0.22	0	321	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	552	7.29	0.43	12	0.16	249.00	4191.00	3480	20240131	-47.84	1610	20241209	12.73	3480	-47.84	20240131	1610	12.73	20241209	3480	-47.84	20240131	1610	12.73	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
27	20241226	150952	57	100.00	KOSDAQ			N	N	N	N	N	1788	-41	5	-2.24	78580713	43417	163.71	1824	1835	1787	2375	1281	1829	1809.91	0.22	0	1465	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	543	7.18	0.43	12	0.14	249.00	4191.00	3480	20240131	-48.62	1610	20241209	11.06	3480	-48.62	20240131	1610	11.06	20241209	3480	-48.62	20240131	1610	11.06	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
28	20241226	140951	57	100.00	KOSDAQ			N	N	N	N	N	1808	-21	5	-1.15	68268976	37659	142.00	1824	1835	1787	2375	1281	1829	1812.82	0.22	0	1356	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	549	7.26	0.43	12	0.12	249.00	4191.00	3480	20240131	-48.05	1610	20241209	12.30	3480	-48.05	20240131	1610	12.30	20241209	3480	-48.05	20240131	1610	12.30	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
29	20241226	130952	57	100.00	KOSDAQ			N	N	N	N	N	1795	-34	5	-1.86	57432238	31610	119.19	1824	1835	1790	2375	1281	1829	1816.90	0.22	0	451	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	546	7.21	0.43	12	0.10	249.00	4191.00	3480	20240131	-48.42	1610	20241209	11.49	3480	-48.42	20240131	1610	11.49	20241209	3480	-48.42	20240131	1610	11.49	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
30	20241226	120950	57	100.00	KOSDAQ			N	N	N	N	N	1790	-39	5	-2.13	53786337	29588	111.57	1824	1835	1790	2375	1281	1829	1817.84	0.22	0	-181	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	544	7.19	0.43	12	0.10	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
31	20241226	110949	57	100.00	KOSDAQ			N	N	N	N	N	1819	-10	5	-0.55	34505764	18899	71.26	1824	1835	1815	2375	1281	1829	1825.80	0.22	0	-953	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	553	7.31	0.43	12	0.06	249.00	4191.00	3480	20240131	-47.73	1610	20241209	12.98	3480	-47.73	20240131	1610	12.98	20241209	3480	-47.73	20240131	1610	12.98	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
32	20241226	100952	57	100.00	KOSDAQ			N	N	N	N	N	1820	-9	5	-0.49	23973177	13112	49.44	1824	1835	1820	2375	1281	1829	1828.34	0.22	0	-437	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	553	7.31	0.43	12	0.04	249.00	4191.00	3480	20240131	-47.70	1610	20241209	13.04	3480	-47.70	20240131	1610	13.04	20241209	3480	-47.70	20240131	1610	13.04	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
33	20241226	090952	57	100.00	KOSDAQ			N	N	N	N	N	1831	2	2	0.11	7597481	4160	15.69	1824	1835	1824	2375	1281	1829	1826.32	0.22	0	-365	1866	1847	1829	1810	1792	1838	1801	156	546	500	1310	1	1	30390092	556	7.35	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.39	1610	20241209	13.73	3480	-47.39	20240131	1610	13.73	20241209	3480	-47.39	20240131	1610	13.73	20241209	4.40	N	201490	500	156 억	67589	N	N	N	N
34	20241224	160951	57	100.00	KOSDAQ			N	N	N	N	N	1829	1	2	0.05	48489301	26520	53.80	1839	1848	1811	2375	1280	1828	1828.40	0.24	0	-3878	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	556	7.35	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.44	1610	20241209	13.60	3480	-47.44	20240131	1610	13.60	20241209	3480	-47.44	20240131	1610	13.60	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
35	20241224	150950	57	100.00	KOSDAQ			N	N	N	N	N	1820	-8	5	-0.44	41625639	22766	46.18	1839	1848	1811	2375	1280	1828	1828.41	0.24	0	-2347	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	553	7.31	0.43	12	0.07	249.00	4191.00	3480	20240131	-47.70	1610	20241209	13.04	3480	-47.70	20240131	1610	13.04	20241209	3480	-47.70	20240131	1610	13.04	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
36	20241224	140948	57	100.00	KOSDAQ			N	N	N	N	N	1813	-15	5	-0.82	32119913	17539	35.58	1839	1848	1813	2375	1280	1828	1831.34	0.24	0	-1484	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	551	7.28	0.43	12	0.06	249.00	4191.00	3480	20240131	-47.90	1610	20241209	12.61	3480	-47.90	20240131	1610	12.61	20241209	3480	-47.90	20240131	1610	12.61	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
37	20241224	130949	57	100.00	KOSDAQ			N	N	N	N	N	1825	-3	5	-0.16	28681285	15650	31.75	1839	1848	1820	2375	1280	1828	1832.67	0.24	0	-248	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	555	7.33	0.44	12	0.05	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	3480	-47.56	20240131	1610	13.35	20241209	3480	-47.56	20240131	1610	13.35	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
38	20241224	120949	57	100.00	KOSDAQ			N	N	N	N	N	1820	-8	5	-0.44	26811993	14623	29.66	1839	1848	1820	2375	1280	1828	1833.55	0.24	0	-233	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	553	7.31	0.43	12	0.05	249.00	4191.00	3480	20240131	-47.70	1610	20241209	13.04	3480	-47.70	20240131	1610	13.04	20241209	3480	-47.70	20240131	1610	13.04	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
39	20241224	110951	57	100.00	KOSDAQ			N	N	N	N	N	1832	4	2	0.22	23065222	12566	25.49	1839	1848	1820	2375	1280	1828	1835.53	0.24	0	64	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	557	7.36	0.44	12	0.04	249.00	4191.00	3480	20240131	-47.36	1610	20241209	13.79	3480	-47.36	20240131	1610	13.79	20241209	3480	-47.36	20240131	1610	13.79	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
40	20241224	100950	57	100.00	KOSDAQ			N	N	N	N	N	1837	9	2	0.49	18045044	9819	19.92	1839	1848	1827	2375	1280	1828	1837.77	0.24	0	132	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	558	7.38	0.44	12	0.03	249.00	4191.00	3480	20240131	-47.21	1610	20241209	14.10	3480	-47.21	20240131	1610	14.10	20241209	3480	-47.21	20240131	1610	14.10	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
41	20241224	090954	57	100.00	KOSDAQ			N	N	N	N	N	1847	19	2	1.04	12231580	6654	13.50	1839	1848	1828	2375	1280	1828	1838.23	0.24	0	346	1844	1835	1821	1812	1798	1840	1817	156	547	500	1310	1	1	30390092	561	7.42	0.44	12	0.02	249.00	4191.00	3480	20240131	-46.93	1610	20241209	14.72	3480	-46.93	20240131	1610	14.72	20241209	3480	-46.93	20240131	1610	14.72	20241209	4.37	N	201490	500	156 억	71676	N	N	N	N
42	20241223	160941	57	100.00	KOSDAQ			N	N	N	N	N	1828	3	2	0.16	87438184	48098	50.40	1807	1830	1807	2370	1278	1825	1817.92	0.21	0	7522	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	556	7.34	0.44	12	0.16	249.00	4191.00	3480	20240131	-47.47	1610	20241209	13.54	3480	-47.47	20240131	1610	13.54	20241209	3480	-47.47	20240131	1610	13.54	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
43	20241223	150947	57	100.00	KOSDAQ			N	N	N	N	N	1824	-1	5	-0.05	82220814	45239	47.41	1807	1830	1807	2370	1278	1825	1817.48	0.21	0	7138	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	554	7.33	0.44	12	0.15	249.00	4191.00	3480	20240131	-47.59	1610	20241209	13.29	3480	-47.59	20240131	1610	13.29	20241209	3480	-47.59	20240131	1610	13.29	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
44	20241223	140942	57	100.00	KOSDAQ			N	N	N	N	N	1824	-1	5	-0.05	68790238	37879	39.69	1807	1830	1807	2370	1278	1825	1816.05	0.21	0	7013	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	554	7.33	0.44	12	0.12	249.00	4191.00	3480	20240131	-47.59	1610	20241209	13.29	3480	-47.59	20240131	1610	13.29	20241209	3480	-47.59	20240131	1610	13.29	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
45	20241223	130942	57	100.00	KOSDAQ			N	N	N	N	N	1816	-9	5	-0.49	65295158	35956	37.68	1807	1830	1807	2370	1278	1825	1815.97	0.21	0	7037	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	552	7.29	0.43	12	0.12	249.00	4191.00	3480	20240131	-47.82	1610	20241209	12.80	3480	-47.82	20240131	1610	12.80	20241209	3480	-47.82	20240131	1610	12.80	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
46	20241223	120944	57	100.00	KOSDAQ			N	N	N	N	N	1825	0	3	0.00	38933550	21402	22.43	1807	1830	1807	2370	1278	1825	1819.15	0.21	0	5438	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	555	7.33	0.44	12	0.07	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	3480	-47.56	20240131	1610	13.35	20241209	3480	-47.56	20240131	1610	13.35	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
47	20241223	110942	57	100.00	KOSDAQ			N	N	N	N	N	1827	2	2	0.11	37019769	20349	21.32	1807	1830	1807	2370	1278	1825	1819.24	0.21	0	5365	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	555	7.34	0.44	12	0.07	249.00	4191.00	3480	20240131	-47.50	1610	20241209	13.48	3480	-47.50	20240131	1610	13.48	20241209	3480	-47.50	20240131	1610	13.48	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
48	20241223	100936	57	100.00	KOSDAQ			N	N	N	N	N	1829	4	2	0.22	15139340	8322	8.72	1807	1830	1807	2370	1278	1825	1819.19	0.21	0	2447	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	556	7.35	0.44	12	0.03	249.00	4191.00	3480	20240131	-47.44	1610	20241209	13.60	3480	-47.44	20240131	1610	13.60	20241209	3480	-47.44	20240131	1610	13.60	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
49	20241223	090940	57	100.00	KOSDAQ			N	N	N	N	N	1830	5	2	0.27	2555927	1407	1.47	1807	1830	1807	2370	1278	1825	1816.58	0.21	0	390	1877	1851	1821	1795	1765	1836	1780	156	545	500	1310	1	1	30390092	556	7.35	0.44	12	0.00	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.37	N	201490	500	156 억	64154	N	N	N	N
50	20241220	160936	57	100.00	KOSDAQ			N	N	N	N	N	1825	-22	5	-1.19	171146281	94658	135.94	1847	1847	1791	2400	1293	1847	1808.05	0.20	0	3475	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	555	7.33	0.44	12	0.31	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	3480	-47.56	20240131	1610	13.35	20241209	3480	-47.56	20240131	1610	13.35	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
51	20241220	150940	57	100.00	KOSDAQ			N	N	N	N	N	1807	-40	5	-2.17	164270679	90882	130.52	1847	1847	1791	2400	1293	1847	1807.52	0.20	0	5319	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	549	7.26	0.43	12	0.30	249.00	4191.00	3480	20240131	-48.07	1610	20241209	12.24	3480	-48.07	20240131	1610	12.24	20241209	3480	-48.07	20240131	1610	12.24	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
52	20241220	140938	57	100.00	KOSDAQ			N	N	N	N	N	1803	-44	5	-2.38	153550736	84938	121.98	1847	1847	1791	2400	1293	1847	1807.80	0.20	0	8925	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	548	7.24	0.43	12	0.28	249.00	4191.00	3480	20240131	-48.19	1610	20241209	11.99	3480	-48.19	20240131	1610	11.99	20241209	3480	-48.19	20240131	1610	11.99	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
53	20241220	130937	57	100.00	KOSDAQ			N	N	N	N	N	1803	-44	5	-2.38	148686199	82235	118.10	1847	1847	1791	2400	1293	1847	1808.06	0.20	0	10348	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	548	7.24	0.43	12	0.27	249.00	4191.00	3480	20240131	-48.19	1610	20241209	11.99	3480	-48.19	20240131	1610	11.99	20241209	3480	-48.19	20240131	1610	11.99	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
54	20241220	120936	57	100.00	KOSDAQ			N	N	N	N	N	1795	-52	5	-2.82	126322022	69947	100.45	1847	1847	1791	2400	1293	1847	1805.97	0.20	0	13874	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	546	7.21	0.43	12	0.23	249.00	4191.00	3480	20240131	-48.42	1610	20241209	11.49	3480	-48.42	20240131	1610	11.49	20241209	3480	-48.42	20240131	1610	11.49	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
55	20241220	110936	57	100.00	KOSDAQ			N	N	N	N	N	1817	-30	5	-1.62	119090104	65925	94.67	1847	1847	1791	2400	1293	1847	1806.45	0.20	0	15456	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	552	7.30	0.43	12	0.22	249.00	4191.00	3480	20240131	-47.79	1610	20241209	12.86	3480	-47.79	20240131	1610	12.86	20241209	3480	-47.79	20240131	1610	12.86	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
56	20241220	100937	57	100.00	KOSDAQ			N	N	N	N	N	1819	-28	5	-1.52	42731314	23577	33.86	1847	1847	1810	2400	1293	1847	1812.42	0.20	0	14263	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	553	7.31	0.43	12	0.08	249.00	4191.00	3480	20240131	-47.73	1610	20241209	12.98	3480	-47.73	20240131	1610	12.98	20241209	3480	-47.73	20240131	1610	12.98	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
57	20241220	090938	57	100.00	KOSDAQ			N	N	N	N	N	1830	-17	5	-0.92	1109119	602	0.86	1847	1847	1830	2400	1293	1847	1842.39	0.20	0	-403	1877	1861	1832	1816	1787	1870	1825	156	553	500	1320	1	1	30390092	556	7.35	0.44	12	0.00	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.37	N	201490	500	156 억	60426	N	N	N	N
58	20241219	160934	57	100.00	KOSDAQ			N	N	N	N	N	1847	14	2	0.76	127729700	69632	172.10	1829	1848	1803	2380	1284	1833	1834.35	0.28	0	-24968	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	561	7.42	0.44	12	0.23	249.00	4191.00	3480	20240131	-46.93	1610	20241209	14.72	3480	-46.93	20240131	1610	14.72	20241209	3480	-46.93	20240131	1610	14.72	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
59	20241219	150933	57	100.00	KOSDAQ			N	N	N	N	N	1841	8	2	0.44	122688076	66902	165.35	1829	1848	1803	2380	1284	1833	1833.85	0.28	0	-25052	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	559	7.39	0.44	12	0.22	249.00	4191.00	3480	20240131	-47.10	1610	20241209	14.35	3480	-47.10	20240131	1610	14.35	20241209	3480	-47.10	20240131	1610	14.35	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
60	20241219	140935	57	100.00	KOSDAQ			N	N	N	N	N	1842	9	2	0.49	115748788	63130	156.03	1829	1848	1803	2380	1284	1833	1833.50	0.28	0	-27315	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	560	7.40	0.44	12	0.21	249.00	4191.00	3480	20240131	-47.07	1610	20241209	14.41	3480	-47.07	20240131	1610	14.41	20241209	3480	-47.07	20240131	1610	14.41	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
61	20241219	130933	57	100.00	KOSDAQ			N	N	N	N	N	1835	2	2	0.11	103820801	56659	140.04	1829	1842	1803	2380	1284	1833	1832.38	0.28	0	-31052	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	558	7.37	0.44	12	0.19	249.00	4191.00	3480	20240131	-47.27	1610	20241209	13.98	3480	-47.27	20240131	1610	13.98	20241209	3480	-47.27	20240131	1610	13.98	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
62	20241219	120935	57	100.00	KOSDAQ			N	N	N	N	N	1830	-3	5	-0.16	101559347	55425	136.99	1829	1842	1803	2380	1284	1833	1832.37	0.28	0	-32264	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	556	7.35	0.44	12	0.18	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
63	20241219	110933	57	100.00	KOSDAQ			N	N	N	N	N	1834	1	2	0.05	90263638	49276	121.79	1829	1842	1803	2380	1284	1833	1831.80	0.28	0	-31636	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	557	7.37	0.44	12	0.16	249.00	4191.00	3480	20240131	-47.30	1610	20241209	13.91	3480	-47.30	20240131	1610	13.91	20241209	3480	-47.30	20240131	1610	13.91	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
64	20241219	100925	57	100.00	KOSDAQ			N	N	N	N	N	1820	-13	5	-0.71	6417376	3543	8.76	1829	1829	1803	2380	1284	1833	1811.28	0.28	0	-1113	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	553	7.31	0.43	12	0.01	249.00	4191.00	3480	20240131	-47.70	1610	20241209	13.04	3480	-47.70	20240131	1610	13.04	20241209	3480	-47.70	20240131	1610	13.04	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
65	20241219	090934	57	100.00	KOSDAQ			N	N	N	N	N	1811	-22	5	-1.20	1897848	1046	2.59	1829	1829	1811	2380	1284	1833	1814.39	0.28	0	-435	1852	1842	1826	1816	1800	1847	1821	156	547	500	1310	1	1	30390092	550	7.27	0.43	12	0.00	249.00	4191.00	3480	20240131	-47.96	1610	20241209	12.48	3480	-47.96	20240131	1610	12.48	20241209	3480	-47.96	20240131	1610	12.48	20241209	4.38	N	201490	500	156 억	85395	N	N	N	N
66	20241218	160929	57	100.00	KOSDAQ			N	N	N	N	N	1833	3	2	0.16	73809333	40460	59.56	1825	1836	1810	2375	1281	1830	1824.25	0.28	0	-2117	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	557	7.36	0.44	12	0.13	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	3480	-47.33	20240131	1610	13.85	20241209	3480	-47.33	20240131	1610	13.85	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
67	20241218	150933	57	100.00	KOSDAQ			N	N	N	N	N	1826	-4	5	-0.22	70451295	38628	56.86	1825	1836	1810	2375	1281	1830	1823.84	0.28	0	-2547	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	555	7.33	0.44	12	0.13	249.00	4191.00	3480	20240131	-47.53	1610	20241209	13.42	3480	-47.53	20240131	1610	13.42	20241209	3480	-47.53	20240131	1610	13.42	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
68	20241218	140931	57	100.00	KOSDAQ			N	N	N	N	N	1817	-13	5	-0.71	44333333	24338	35.83	1825	1836	1810	2375	1281	1830	1821.57	0.28	0	-9663	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	552	7.30	0.43	12	0.08	249.00	4191.00	3480	20240131	-47.79	1610	20241209	12.86	3480	-47.79	20240131	1610	12.86	20241209	3480	-47.79	20240131	1610	12.86	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
69	20241218	130933	57	100.00	KOSDAQ			N	N	N	N	N	1823	-7	5	-0.38	35528367	19517	28.73	1825	1836	1810	2375	1281	1830	1820.38	0.28	0	-7557	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	554	7.32	0.43	12	0.06	249.00	4191.00	3480	20240131	-47.61	1610	20241209	13.23	3480	-47.61	20240131	1610	13.23	20241209	3480	-47.61	20240131	1610	13.23	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
70	20241218	120925	57	100.00	KOSDAQ			N	N	N	N	N	1825	-5	5	-0.27	35404402	19449	28.63	1825	1836	1810	2375	1281	1830	1820.37	0.28	0	-7501	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	555	7.33	0.44	12	0.06	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	3480	-47.56	20240131	1610	13.35	20241209	3480	-47.56	20240131	1610	13.35	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
71	20241218	110932	57	100.00	KOSDAQ			N	N	N	N	N	1827	-3	5	-0.16	34069545	18712	27.54	1825	1836	1811	2375	1281	1830	1820.73	0.28	0	-7634	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	555	7.34	0.44	12	0.06	249.00	4191.00	3480	20240131	-47.50	1610	20241209	13.48	3480	-47.50	20240131	1610	13.48	20241209	3480	-47.50	20240131	1610	13.48	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
72	20241218	100932	57	100.00	KOSDAQ			N	N	N	N	N	1830	0	3	0.00	6465346	3535	5.20	1825	1836	1822	2375	1281	1830	1828.95	0.28	0	-85	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	556	7.35	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
73	20241218	090935	57	100.00	KOSDAQ			N	N	N	N	N	1836	6	2	0.33	3197606	1748	2.57	1825	1836	1825	2375	1281	1830	1829.29	0.28	0	917	1846	1838	1824	1816	1802	1842	1820	156	545	500	1310	1	1	30390092	558	7.37	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.24	1610	20241209	14.04	3480	-47.24	20240131	1610	14.04	20241209	3480	-47.24	20240131	1610	14.04	20241209	4.42	N	201490	500	156 억	86485	N	N	N	N
74	20241217	160928	57	100.00	KOSDAQ			N	N	N	N	N	1830	6	2	0.33	123905615	67909	101.33	1828	1832	1810	2370	1277	1824	1824.58	0.30	0	-3035	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	556	7.35	0.44	12	0.22	249.00	4191.00	3540	20231208	-48.31	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
75	20241217	150932	57	100.00	KOSDAQ			N	N	N	N	N	1829	5	2	0.27	120074113	65815	98.21	1828	1832	1810	2370	1277	1824	1824.42	0.30	0	-2234	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	556	7.35	0.44	12	0.22	249.00	4191.00	3540	20231208	-48.33	1610	20241209	13.60	3480	-47.44	20240131	1610	13.60	20241209	3480	-47.44	20240131	1610	13.60	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
76	20241217	140923	57	100.00	KOSDAQ			N	N	N	N	N	1830	6	2	0.33	111052624	60884	90.85	1828	1832	1810	2370	1277	1824	1824.00	0.30	0	-3612	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	556	7.35	0.44	12	0.20	249.00	4191.00	3540	20231208	-48.31	1610	20241209	13.66	3480	-47.41	20240131	1610	13.66	20241209	3480	-47.41	20240131	1610	13.66	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
77	20241217	130920	57	100.00	KOSDAQ			N	N	N	N	N	1823	-1	5	-0.05	79363117	43533	64.96	1828	1832	1810	2370	1277	1824	1823.06	0.30	0	-15462	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	554	7.32	0.43	12	0.14	249.00	4191.00	3540	20231208	-48.50	1610	20241209	13.23	3480	-47.61	20240131	1610	13.23	20241209	3480	-47.61	20240131	1610	13.23	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
78	20241217	120902	57	100.00	KOSDAQ			N	N	N	N	N	1819	-5	5	-0.27	63547938	34852	52.01	1828	1832	1810	2370	1277	1824	1823.37	0.30	0	-13679	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	553	7.31	0.43	12	0.11	249.00	4191.00	3540	20231208	-48.62	1610	20241209	12.98	3480	-47.73	20240131	1610	12.98	20241209	3480	-47.73	20240131	1610	12.98	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
79	20241217	110907	57	100.00	KOSDAQ			N	N	N	N	N	1826	2	2	0.11	54787267	30034	44.82	1828	1832	1810	2370	1277	1824	1824.17	0.30	0	-9910	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	555	7.33	0.44	12	0.10	249.00	4191.00	3540	20231208	-48.42	1610	20241209	13.42	3480	-47.53	20240131	1610	13.42	20241209	3480	-47.53	20240131	1610	13.42	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
80	20241217	100920	57	100.00	KOSDAQ			N	N	N	N	N	1822	-2	5	-0.11	45057378	24694	36.85	1828	1832	1810	2370	1277	1824	1824.63	0.30	0	-5964	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	554	7.32	0.43	12	0.08	249.00	4191.00	3540	20231208	-48.53	1610	20241209	13.17	3480	-47.64	20240131	1610	13.17	20241209	3480	-47.64	20240131	1610	13.17	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
81	20241217	090929	57	100.00	KOSDAQ			N	N	N	N	N	1823	-1	5	-0.05	4405723	2423	3.62	1828	1828	1810	2370	1277	1824	1818.29	0.30	0	-1263	1849	1836	1816	1803	1783	1843	1810	156	546	500	1310	1	1	30390092	554	7.32	0.43	12	0.01	249.00	4191.00	3540	20231208	-48.50	1610	20241209	13.23	3480	-47.61	20240131	1610	13.23	20241209	3480	-47.61	20240131	1610	13.23	20241209	4.39	N	201490	500	156 억	90214	N	N	N	N
82	20241216	160919	57	100.00	KOSDAQ			N	N	N	N	N	1824	13	2	0.72	121298752	66953	69.07	1815	1829	1796	2350	1268	1811	1811.70	0.25	0	13283	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	554	7.33	0.44	12	0.22	249.00	4191.00	3540	20231208	-48.47	1610	20241209	13.29	3480	-47.59	20240131	1610	13.29	20241209	3480	-47.59	20240131	1610	13.29	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
83	20241216	150930	57	100.00	KOSDAQ			N	N	N	N	N	1822	11	2	0.61	116185185	64149	66.18	1815	1829	1796	2350	1268	1811	1811.18	0.25	0	13861	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	554	7.32	0.43	12	0.21	249.00	4191.00	3540	20231208	-48.53	1610	20241209	13.17	3480	-47.64	20240131	1610	13.17	20241209	3480	-47.64	20240131	1610	13.17	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
84	20241216	140928	57	100.00	KOSDAQ			N	N	N	N	N	1819	8	2	0.44	108574063	59961	61.86	1815	1829	1796	2350	1268	1811	1810.74	0.25	0	13428	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	553	7.31	0.43	12	0.20	249.00	4191.00	3540	20231208	-48.62	1610	20241209	12.98	3480	-47.73	20240131	1610	12.98	20241209	3480	-47.73	20240131	1610	12.98	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
85	20241216	130930	57	100.00	KOSDAQ			N	N	N	N	N	1826	15	2	0.83	98665021	54515	56.24	1815	1829	1796	2350	1268	1811	1809.87	0.25	0	11878	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	555	7.33	0.44	12	0.18	249.00	4191.00	3540	20231208	-48.42	1610	20241209	13.42	3480	-47.53	20240131	1610	13.42	20241209	3480	-47.53	20240131	1610	13.42	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
86	20241216	120929	57	100.00	KOSDAQ			N	N	N	N	N	1815	4	2	0.22	73619214	40746	42.03	1815	1829	1796	2350	1268	1811	1806.78	0.25	0	9058	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	552	7.29	0.43	12	0.13	249.00	4191.00	3540	20231208	-48.73	1610	20241209	12.73	3480	-47.84	20240131	1610	12.73	20241209	3480	-47.84	20240131	1610	12.73	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
87	20241216	110928	57	100.00	KOSDAQ			N	N	N	N	N	1811	0	3	0.00	59090702	32729	33.76	1815	1829	1796	2350	1268	1811	1805.45	0.25	0	4353	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	550	7.27	0.43	12	0.11	249.00	4191.00	3540	20231208	-48.84	1610	20241209	12.48	3480	-47.96	20240131	1610	12.48	20241209	3480	-47.96	20240131	1610	12.48	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
88	20241216	100928	57	100.00	KOSDAQ			N	N	N	N	N	1800	-11	5	-0.61	39280754	21724	22.41	1815	1829	1800	2350	1268	1811	1808.17	0.25	0	2922	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	547	7.23	0.43	12	0.07	249.00	4191.00	3540	20231208	-49.15	1610	20241209	11.80	3480	-48.28	20240131	1610	11.80	20241209	3480	-48.28	20240131	1610	11.80	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
89	20241216	090928	57	100.00	KOSDAQ			N	N	N	N	N	1820	9	2	0.50	9807016	5399	5.57	1815	1820	1805	2350	1268	1811	1816.45	0.25	0	1868	1835	1822	1802	1789	1769	1829	1796	156	539	500	1300	1	1	30390092	553	7.31	0.43	12	0.02	249.00	4191.00	3540	20231208	-48.59	1610	20241209	13.04	3480	-47.70	20240131	1610	13.04	20241209	3480	-47.70	20240131	1610	13.04	20241209	4.44	N	201490	500	156 억	76849	N	N	N	N
90	20241213	160921	57	100.00	KOSDAQ			N	N	N	N	N	1811	11	2	0.61	174320400	96934	175.79	1810	1815	1782	2340	1260	1800	1798.31	0.20	0	16406	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	550	7.27	0.43	12	0.32	249.00	4191.00	3540	20231208	-48.84	1610	20241209	12.48	3480	-47.96	20240131	1610	12.48	20241209	3480	-47.96	20240131	1610	12.48	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
91	20241213	150927	57	100.00	KOSDAQ			N	N	N	N	N	1811	11	2	0.61	162051506	90149	163.49	1810	1815	1782	2340	1260	1800	1797.60	0.20	0	15962	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	550	7.27	0.43	12	0.30	249.00	4191.00	3540	20231208	-48.84	1610	20241209	12.48	3480	-47.96	20240131	1610	12.48	20241209	3480	-47.96	20240131	1610	12.48	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
92	20241213	140926	57	100.00	KOSDAQ			N	N	N	N	N	1811	11	2	0.61	141689792	78886	143.06	1810	1815	1782	2340	1260	1800	1796.13	0.20	0	10025	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	550	7.27	0.43	12	0.26	249.00	4191.00	3540	20231208	-48.84	1610	20241209	12.48	3480	-47.96	20240131	1610	12.48	20241209	3480	-47.96	20240131	1610	12.48	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
93	20241213	130926	57	100.00	KOSDAQ			N	N	N	N	N	1800	0	3	0.00	134923766	75149	136.28	1810	1815	1782	2340	1260	1800	1795.42	0.20	0	8222	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	547	7.23	0.43	12	0.25	249.00	4191.00	3540	20231208	-49.15	1610	20241209	11.80	3480	-48.28	20240131	1610	11.80	20241209	3480	-48.28	20240131	1610	11.80	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
94	20241213	120927	57	100.00	KOSDAQ			N	N	N	N	N	1804	4	2	0.22	121575121	67747	122.86	1810	1815	1782	2340	1260	1800	1794.55	0.20	0	5308	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	548	7.24	0.43	12	0.22	249.00	4191.00	3540	20231208	-49.04	1610	20241209	12.05	3480	-48.16	20240131	1610	12.05	20241209	3480	-48.16	20240131	1610	12.05	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
95	20241213	110925	57	100.00	KOSDAQ			N	N	N	N	N	1808	8	2	0.44	115151625	64181	116.39	1810	1815	1782	2340	1260	1800	1794.17	0.20	0	3362	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	549	7.26	0.43	12	0.21	249.00	4191.00	3540	20231208	-48.93	1610	20241209	12.30	3480	-48.05	20240131	1610	12.30	20241209	3480	-48.05	20240131	1610	12.30	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
96	20241213	100916	57	100.00	KOSDAQ			N	N	N	N	N	1796	-4	5	-0.22	106254013	59244	107.44	1810	1815	1782	2340	1260	1800	1793.50	0.20	0	2604	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	546	7.21	0.43	12	0.19	249.00	4191.00	3540	20231208	-49.27	1610	20241209	11.55	3480	-48.39	20240131	1610	11.55	20241209	3480	-48.39	20240131	1610	11.55	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
97	20241213	090927	57	100.00	KOSDAQ			N	N	N	N	N	1809	9	2	0.50	713152	395	0.72	1810	1810	1791	2340	1260	1800	1805.45	0.20	0	-180	1836	1817	1792	1773	1748	1827	1783	156	540	500	1290	1	1	30390092	550	7.27	0.43	12	0.00	249.00	4191.00	3540	20231208	-48.90	1610	20241209	12.36	3480	-48.02	20240131	1610	12.36	20241209	3480	-48.02	20240131	1610	12.36	20241209	4.46	N	201490	500	156 억	60614	N	N	N	N
98	20241212	160927	57	100.00	KOSDAQ			N	N	N	N	N	1800	30	2	1.69	98535895	55142	61.67	1770	1811	1767	2300	1239	1770	1786.93	0.21	0	-2348	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	547	7.23	0.43	12	0.18	249.00	4191.00	3540	20231208	-49.15	1610	20241209	11.80	3480	-48.28	20240131	1610	11.80	20241209	3480	-48.28	20240131	1610	11.80	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
99	20241212	150920	57	100.00	KOSDAQ			N	N	N	N	N	1784	14	2	0.79	92585205	51836	57.98	1770	1811	1767	2300	1239	1770	1786.12	0.21	0	-1466	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	542	7.16	0.43	12	0.17	249.00	4191.00	3540	20231208	-49.60	1610	20241209	10.81	3480	-48.74	20240131	1610	10.81	20241209	3480	-48.74	20240131	1610	10.81	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
100	20241212	140918	57	100.00	KOSDAQ			N	N	N	N	N	1770	0	3	0.00	88583825	49586	55.46	1770	1811	1767	2300	1239	1770	1786.47	0.21	0	-1986	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	538	7.11	0.42	12	0.16	249.00	4191.00	3540	20231208	-50.00	1610	20241209	9.94	3480	-49.14	20240131	1610	9.94	20241209	3480	-49.14	20240131	1610	9.94	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
101	20241212	130906	57	100.00	KOSDAQ			N	N	N	N	N	1778	8	2	0.45	80092817	44799	50.11	1770	1811	1767	2300	1239	1770	1787.83	0.21	0	-4390	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	540	7.14	0.42	12	0.15	249.00	4191.00	3540	20231208	-49.77	1610	20241209	10.43	3480	-48.91	20240131	1610	10.43	20241209	3480	-48.91	20240131	1610	10.43	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
102	20241212	120902	57	100.00	KOSDAQ			N	N	N	N	N	1794	24	2	1.36	66775075	37288	41.70	1770	1811	1767	2300	1239	1770	1790.79	0.21	0	-2450	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	545	7.20	0.43	12	0.12	249.00	4191.00	3540	20231208	-49.32	1610	20241209	11.43	3480	-48.45	20240131	1610	11.43	20241209	3480	-48.45	20240131	1610	11.43	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
103	20241212	110914	57	100.00	KOSDAQ			N	N	N	N	N	1800	30	2	1.69	62992551	35177	39.34	1770	1811	1767	2300	1239	1770	1790.73	0.21	0	-2441	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	547	7.23	0.43	12	0.12	249.00	4191.00	3540	20231208	-49.15	1610	20241209	11.80	3480	-48.28	20240131	1610	11.80	20241209	3480	-48.28	20240131	1610	11.80	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
104	20241212	100912	57	100.00	KOSDAQ			N	N	N	N	N	1780	10	2	0.56	35871178	20015	22.39	1770	1811	1767	2300	1239	1770	1792.21	0.21	0	-1555	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	541	7.15	0.42	12	0.07	249.00	4191.00	3540	20231208	-49.72	1610	20241209	10.56	3480	-48.85	20240131	1610	10.56	20241209	3480	-48.85	20240131	1610	10.56	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
105	20241212	090919	57	100.00	KOSDAQ			N	N	N	N	N	1790	20	2	1.13	11286954	6350	7.10	1770	1799	1767	2300	1239	1770	1777.47	0.21	0	1280	1814	1792	1748	1726	1682	1803	1737	156	530	500	1270	1	1	30390092	544	7.19	0.43	12	0.02	249.00	4191.00	3540	20231208	-49.44	1610	20241209	11.18	3480	-48.56	20240131	1610	11.18	20241209	3480	-48.56	20240131	1610	11.18	20241209	4.48	N	201490	500	156 억	62962	N	N	N	N
106	20241211	160913	57	100.00	KOSDAQ			N	N	N	N	N	1770	70	2	4.12	156287930	89308	109.06	1704	1770	1704	2210	1190	1700	1749.97	0.08	0	40222	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	538	7.11	0.42	12	0.29	249.00	4191.00	3540	20231208	-50.00	1610	20241209	9.94	3480	-49.14	20240131	1610	9.94	20241209	3480	-49.14	20240131	1610	9.94	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
107	20241211	150902	57	100.00	KOSDAQ			N	N	N	N	N	1766	66	2	3.88	127424948	72982	89.12	1704	1767	1704	2210	1190	1700	1745.98	0.08	0	38837	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	537	7.09	0.42	12	0.24	249.00	4191.00	3540	20231208	-50.11	1610	20241209	9.69	3480	-49.25	20240131	1610	9.69	20241209	3480	-49.25	20240131	1610	9.69	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
108	20241211	140920	57	100.00	KOSDAQ			N	N	N	N	N	1752	52	2	3.06	80426329	46287	56.52	1704	1756	1704	2210	1190	1700	1737.56	0.08	0	20277	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	532	7.04	0.42	12	0.15	249.00	4191.00	3540	20231208	-50.51	1610	20241209	8.82	3480	-49.66	20240131	1610	8.82	20241209	3480	-49.66	20240131	1610	8.82	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
109	20241211	130922	57	100.00	KOSDAQ			N	N	N	N	N	1752	52	2	3.06	75573696	43516	53.14	1704	1756	1704	2210	1190	1700	1736.69	0.08	0	19654	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	532	7.04	0.42	12	0.14	249.00	4191.00	3540	20231208	-50.51	1610	20241209	8.82	3480	-49.66	20240131	1610	8.82	20241209	3480	-49.66	20240131	1610	8.82	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
110	20241211	120922	57	100.00	KOSDAQ			N	N	N	N	N	1754	54	2	3.18	70563051	40654	49.64	1704	1756	1704	2210	1190	1700	1735.70	0.08	0	18658	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	533	7.04	0.42	12	0.13	249.00	4191.00	3540	20231208	-50.45	1610	20241209	8.94	3480	-49.60	20240131	1610	8.94	20241209	3480	-49.60	20240131	1610	8.94	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
111	20241211	110919	57	100.00	KOSDAQ			N	N	N	N	N	1756	56	2	3.29	67041639	38641	47.19	1704	1756	1704	2210	1190	1700	1734.99	0.08	0	17774	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	534	7.05	0.42	12	0.13	249.00	4191.00	3540	20231208	-50.40	1610	20241209	9.07	3480	-49.54	20240131	1610	9.07	20241209	3480	-49.54	20240131	1610	9.07	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
112	20241211	100920	57	100.00	KOSDAQ			N	N	N	N	N	1735	35	2	2.06	41970517	24282	29.65	1704	1742	1704	2210	1190	1700	1728.46	0.08	0	14274	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	527	6.97	0.41	12	0.08	249.00	4191.00	3540	20231208	-50.99	1610	20241209	7.76	3480	-50.14	20240131	1610	7.76	20241209	3480	-50.14	20240131	1610	7.76	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
113	20241211	090925	57	100.00	KOSDAQ			N	N	N	N	N	1725	25	2	1.47	6811135	3974	4.85	1704	1725	1704	2210	1190	1700	1713.92	0.08	0	2736	1752	1726	1688	1662	1624	1739	1675	156	510	500	1220	1	1	30390092	524	6.93	0.41	12	0.01	249.00	4191.00	3540	20231208	-51.27	1610	20241209	7.14	3480	-50.43	20240131	1610	7.14	20241209	3480	-50.43	20240131	1610	7.14	20241209	4.55	N	201490	500	156 억	23243	N	N	N	N
114	20241210	160912	57	100.00	KOSDAQ			N	N	N	N	N	1700	55	2	3.34	135540548	80479	31.88	1650	1714	1650	2135	1152	1645	1684.12	0.00	0	30777	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	517	6.83	0.41	12	0.26	249.00	4191.00	3540	20231208	-51.98	1610	20241209	5.59	3480	-51.15	20240131	1610	5.59	20241209	3480	-51.15	20240131	1610	5.59	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
115	20241210	150914	57	100.00	KOSDAQ			N	N	N	N	N	1698	53	2	3.22	119974465	71318	28.25	1650	1714	1650	2135	1152	1645	1682.25	0.00	0	27340	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	516	6.82	0.41	12	0.23	249.00	4191.00	3540	20231208	-52.03	1610	20241209	5.47	3480	-51.21	20240131	1610	5.47	20241209	3480	-51.21	20240131	1610	5.47	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
116	20241210	140914	57	100.00	KOSDAQ			N	N	N	N	N	1700	55	2	3.34	104404406	62118	24.60	1650	1714	1650	2135	1152	1645	1680.74	0.00	0	24219	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	517	6.83	0.41	12	0.20	249.00	4191.00	3540	20231208	-51.98	1610	20241209	5.59	3480	-51.15	20240131	1610	5.59	20241209	3480	-51.15	20240131	1610	5.59	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
117	20241210	130914	57	100.00	KOSDAQ			N	N	N	N	N	1695	50	2	3.04	83051411	49500	19.61	1650	1714	1650	2135	1152	1645	1677.81	0.00	0	18081	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	515	6.81	0.40	12	0.16	249.00	4191.00	3540	20231208	-52.12	1610	20241209	5.28	3480	-51.29	20240131	1610	5.28	20241209	3480	-51.29	20240131	1610	5.28	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
118	20241210	120914	57	100.00	KOSDAQ			N	N	N	N	N	1694	49	2	2.98	80662630	48090	19.05	1650	1714	1650	2135	1152	1645	1677.33	0.00	0	18153	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	515	6.80	0.40	12	0.16	249.00	4191.00	3540	20231208	-52.15	1610	20241209	5.22	3480	-51.32	20240131	1610	5.22	20241209	3480	-51.32	20240131	1610	5.22	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
119	20241210	110913	57	100.00	KOSDAQ			N	N	N	N	N	1708	63	2	3.83	77713394	46355	18.36	1650	1714	1650	2135	1152	1645	1676.48	0.00	0	17932	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	519	6.86	0.41	12	0.15	249.00	4191.00	3540	20231208	-51.75	1610	20241209	6.09	3480	-50.92	20240131	1610	6.09	20241209	3480	-50.92	20240131	1610	6.09	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
120	20241210	100914	57	100.00	KOSDAQ			N	N	N	N	N	1692	47	2	2.86	51666693	31005	12.28	1650	1692	1650	2135	1152	1645	1666.40	0.00	0	12211	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	514	6.80	0.40	12	0.10	249.00	4191.00	3540	20231208	-52.20	1610	20241209	5.09	3480	-51.38	20240131	1610	5.09	20241209	3480	-51.38	20240131	1610	5.09	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
121	20241210	090919	57	100.00	KOSDAQ			N	N	N	N	N	1677	32	2	1.95	25576010	15430	6.11	1650	1680	1650	2135	1152	1645	1657.55	0.00	0	5732	1835	1740	1675	1580	1515	1707	1547	156	490	500	1180	1	1	30390092	510	6.73	0.40	12	0.05	249.00	4191.00	3540	20231208	-52.63	1610	20241209	4.16	3480	-51.81	20240131	1610	4.16	20241209	3480	-51.81	20240131	1610	4.16	20241209	4.54	N	201490	500	156 억	0	N	N	N	N
122	20241209	160911	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1645	-135	5	-7.58	419081194	252118	160.82	1730	1770	1610	2310	1246	1780	1662.24	0.09	0	-35076	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	500	6.61	0.39	12	0.83	249.00	4191.00	3540	20231208	-53.53	1610	20241209	2.17	3480	-52.73	20240131	1610	2.17	20241209	3480	-52.73	20240131	1610	2.17	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
123	20241209	150911	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1646	-134	5	-7.53	410603934	246962	157.53	1730	1770	1610	2310	1246	1780	1662.62	0.09	0	-34553	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	500	6.61	0.39	12	0.81	249.00	4191.00	3540	20231208	-53.50	1610	20241209	2.24	3480	-52.70	20240131	1610	2.24	20241209	3480	-52.70	20240131	1610	2.24	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
124	20241209	140913	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1632	-148	5	-8.31	369721869	221853	141.51	1730	1770	1610	2310	1246	1780	1666.52	0.09	0	-37615	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	496	6.55	0.39	12	0.73	249.00	4191.00	3540	20231208	-53.90	1610	20241209	1.37	3480	-53.10	20240131	1610	1.37	20241209	3480	-53.10	20240131	1610	1.37	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
125	20241209	130915	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1634	-146	5	-8.20	349404697	209419	133.58	1730	1770	1610	2310	1246	1780	1668.45	0.09	0	-36005	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	497	6.56	0.39	12	0.69	249.00	4191.00	3540	20231208	-53.84	1610	20241209	1.49	3480	-53.05	20240131	1610	1.49	20241209	3480	-53.05	20240131	1610	1.49	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
126	20241209	120911	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1665	-115	5	-6.46	220197813	130371	83.16	1730	1770	1664	2310	1246	1780	1689.01	0.09	0	-29895	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	506	6.69	0.40	12	0.43	249.00	4191.00	3540	20231208	-52.97	1664	20241209	0.06	3480	-52.16	20240131	1664	0.06	20241209	3480	-52.16	20240131	1664	0.06	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
127	20241209	110912	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1696	-84	5	-4.72	140268648	82563	52.66	1730	1770	1678	2310	1246	1780	1698.93	0.09	0	-22122	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	515	6.81	0.40	12	0.27	249.00	4191.00	3540	20231208	-52.09	1678	20241209	1.07	3480	-51.26	20240131	1678	1.07	20241209	3480	-51.26	20240131	1678	1.07	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
128	20241209	100910	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1701	-79	5	-4.44	71814417	42005	26.79	1730	1770	1695	2310	1246	1780	1709.66	0.09	0	-19043	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	517	6.83	0.41	12	0.14	249.00	4191.00	3540	20231208	-51.95	1695	20241209	0.35	3480	-51.12	20240131	1695	0.35	20241209	3480	-51.12	20240131	1695	0.35	20241209	4.55	N	201490	500	156 억	27355	N	N	N	N
129	20241209	090905	57	100.00	KOSDAQ			N	N	N	N	N	1730	-50	5	-2.81	4139431	2385	1.52	1730	1770	1727	2310	1246	1780	1735.61	0.09	0	-1322	1876	1828	1775	1727	1674	1801	1700	156	530	500	1280	1	1	30390092	526	6.95	0.41	12	0.01	249.00	4191.00	3540	20231208	-51.13	1722	20241206	0.46	3480	-50.29	20240131	1722	0.46	20241206	3480	-50.29	20240131	1722	0.46	20241206	4.55	N	201490	500	156 억	27355	N	N	N	N
130	20241206	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1780	-43	5	-2.36	274472402	156774	227.97	1782	1823	1722	2365	1277	1823	1750.75	0.24	0	-47526	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	541	7.15	0.42	12	0.52	249.00	4191.00	3540	20231208	-49.72	1722	20241206	3.37	3480	-48.85	20240131	1722	3.37	20241206	3540	-49.72	20231208	1722	3.37	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
131	20241206	150908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1750	-73	5	-4.00	259357200	148274	215.61	1782	1823	1722	2365	1277	1823	1749.18	0.24	0	-46477	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	532	7.03	0.42	12	0.49	249.00	4191.00	3540	20231208	-50.56	1722	20241206	1.63	3480	-49.71	20240131	1722	1.63	20241206	3540	-50.56	20231208	1722	1.63	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
132	20241206	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1736	-87	5	-4.77	240857045	137640	200.15	1782	1823	1722	2365	1277	1823	1749.91	0.24	0	-45793	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	528	6.97	0.41	12	0.45	249.00	4191.00	3540	20231208	-50.96	1722	20241206	0.81	3480	-50.11	20240131	1722	0.81	20241206	3540	-50.96	20231208	1722	0.81	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
133	20241206	130906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1730	-93	5	-5.10	196980337	112226	163.19	1782	1823	1730	2365	1277	1823	1755.21	0.24	0	-38048	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	526	6.95	0.41	12	0.37	249.00	4191.00	3540	20231208	-51.13	1730	20241206	0.00	3480	-50.29	20240131	1730	0.00	20241206	3540	-51.13	20231208	1730	0.00	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
134	20241206	120901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1738	-85	5	-4.66	167361017	95155	138.37	1782	1823	1730	2365	1277	1823	1758.83	0.24	0	-37364	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	528	6.98	0.41	12	0.31	249.00	4191.00	3540	20231208	-50.90	1730	20241206	0.46	3480	-50.06	20240131	1730	0.46	20241206	3540	-50.90	20231208	1730	0.46	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
135	20241206	110857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1759	-64	5	-3.51	149947567	85210	123.91	1782	1823	1730	2365	1277	1823	1759.74	0.24	0	-37989	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	535	7.06	0.42	12	0.28	249.00	4191.00	3540	20231208	-50.31	1730	20241206	1.68	3480	-49.45	20240131	1730	1.68	20241206	3540	-50.31	20231208	1730	1.68	20241206	4.59	N	201490	500	156 억	74128	N	N	N	N
136	20241206	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	-43	5	-2.36	42036772	23469	34.13	1782	1823	1776	2365	1277	1823	1791.16	0.24	0	-10828	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	541	7.15	0.42	12	0.08	249.00	4191.00	3540	20231208	-49.72	1738	20241204	2.42	3480	-48.85	20240131	1738	2.42	20241204	3540	-49.72	20231208	1738	2.42	20241204	4.59	N	201490	500	156 억	74128	N	N	N	N
137	20241206	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1823	0	3	0.00	6915291	3845	5.59	1782	1823	1782	2365	1277	1823	1798.52	0.24	0	356	1888	1855	1807	1774	1726	1872	1791	156	542	500	1310	1	1	30390092	554	7.32	0.43	12	0.01	249.00	4191.00	3540	20231208	-48.50	1738	20241204	4.89	3480	-47.61	20240131	1738	4.89	20241204	3540	-48.50	20231208	1738	4.89	20241204	4.59	N	201490	500	156 억	74128	N	N	N	N
138	20241205	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1823	48	2	2.70	122678269	68220	98.34	1774	1840	1759	2305	1243	1775	1798.27	0.22	0	5845	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	554	7.32	0.43	12	0.22	249.00	4191.00	3540	20231208	-48.50	1738	20241204	4.89	3480	-47.61	20240131	1738	4.89	20241204	3540	-48.50	20231208	1738	4.89	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
139	20241205	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	50	2	2.82	113802984	63332	91.30	1774	1840	1759	2305	1243	1775	1796.93	0.22	0	6435	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	555	7.33	0.44	12	0.21	249.00	4191.00	3540	20231208	-48.45	1738	20241204	5.01	3480	-47.56	20240131	1738	5.01	20241204	3540	-48.45	20231208	1738	5.01	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
140	20241205	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1838	63	2	3.55	98731077	55005	79.29	1774	1840	1759	2305	1243	1775	1794.95	0.22	0	7275	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	559	7.38	0.44	12	0.18	249.00	4191.00	3540	20231208	-48.08	1738	20241204	5.75	3480	-47.18	20240131	1738	5.75	20241204	3540	-48.08	20231208	1738	5.75	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
141	20241205	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1809	34	2	1.92	67558536	37891	54.62	1774	1810	1759	2305	1243	1775	1782.97	0.22	0	6628	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	550	7.27	0.43	12	0.12	249.00	4191.00	3540	20231208	-48.90	1738	20241204	4.09	3480	-48.02	20240131	1738	4.09	20241204	3540	-48.90	20231208	1738	4.09	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
142	20241205	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1788	13	2	0.73	42824183	24111	34.76	1774	1788	1759	2305	1243	1775	1776.13	0.22	0	-750	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	543	7.18	0.43	12	0.08	249.00	4191.00	3540	20231208	-49.49	1738	20241204	2.88	3480	-48.62	20240131	1738	2.88	20241204	3540	-49.49	20231208	1738	2.88	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
143	20241205	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	5	2	0.28	30983911	17461	25.17	1774	1780	1759	2305	1243	1775	1774.46	0.22	0	-6230	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	541	7.15	0.42	12	0.06	249.00	4191.00	3540	20231208	-49.72	1738	20241204	2.42	3480	-48.85	20240131	1738	2.42	20241204	3540	-49.72	20231208	1738	2.42	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
144	20241205	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1779	4	2	0.23	24383201	13751	19.82	1774	1780	1759	2305	1243	1775	1773.19	0.22	0	-6077	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	541	7.14	0.42	12	0.05	249.00	4191.00	3540	20231208	-49.75	1738	20241204	2.36	3480	-48.88	20240131	1738	2.36	20241204	3540	-49.75	20231208	1738	2.36	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
145	20241205	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	5	2	0.28	14176458	7984	11.51	1774	1780	1774	2305	1243	1775	1775.61	0.22	0	-3530	1801	1788	1763	1750	1725	1794	1756	156	530	500	1270	1	1	30390092	541	7.15	0.42	12	0.03	249.00	4191.00	3540	20231208	-49.72	1738	20241204	2.42	3480	-48.85	20240131	1738	2.42	20241204	3540	-49.72	20231208	1738	2.42	20241204	4.59	N	201490	500	156 억	68203	N	N	N	N
146	20241204	160833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1775	2	2	0.11	121372613	69370	108.55	1739	1776	1738	2300	1242	1773	1749.58	0.20	0	6119	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	539	7.13	0.42	12	0.23	249.00	4191.00	3540	20231208	-49.86	1738	20241204	2.13	3480	-48.99	20240131	1738	2.13	20241204	3540	-49.86	20231208	1738	2.13	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
147	20241204	150834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1773	0	3	0.00	114718136	65619	102.68	1739	1776	1738	2300	1242	1773	1748.25	0.20	0	6134	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	539	7.12	0.42	12	0.22	249.00	4191.00	3540	20231208	-49.92	1738	20241204	2.01	3480	-49.05	20240131	1738	2.01	20241204	3540	-49.92	20231208	1738	2.01	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
148	20241204	140835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1773	0	3	0.00	113717715	65053	101.80	1739	1776	1738	2300	1242	1773	1748.08	0.20	0	6206	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	539	7.12	0.42	12	0.21	249.00	4191.00	3540	20231208	-49.92	1738	20241204	2.01	3480	-49.05	20240131	1738	2.01	20241204	3540	-49.92	20231208	1738	2.01	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
149	20241204	130830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1774	1	2	0.06	108493094	62108	97.19	1739	1774	1738	2300	1242	1773	1746.85	0.20	0	6104	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	539	7.12	0.42	12	0.20	249.00	4191.00	3540	20231208	-49.89	1738	20241204	2.07	3480	-49.02	20240131	1738	2.07	20241204	3540	-49.89	20231208	1738	2.07	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
150	20241204	120825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1759	-14	5	-0.79	93718164	53741	84.10	1739	1760	1738	2300	1242	1773	1743.89	0.20	0	2395	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	535	7.06	0.42	12	0.18	249.00	4191.00	3540	20231208	-50.31	1738	20241204	1.21	3480	-49.45	20240131	1738	1.21	20241204	3540	-50.31	20231208	1738	1.21	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
151	20241204	110817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1748	-25	5	-1.41	78168502	44851	70.18	1739	1755	1738	2300	1242	1773	1742.85	0.20	0	1536	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	531	7.02	0.42	12	0.15	249.00	4191.00	3540	20231208	-50.62	1738	20241204	0.58	3480	-49.77	20240131	1738	0.58	20241204	3540	-50.62	20231208	1738	0.58	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
152	20241204	100822	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1745	-28	5	-1.58	65100795	37346	58.44	1739	1755	1738	2300	1242	1773	1743.18	0.20	0	1452	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	530	7.01	0.42	12	0.12	249.00	4191.00	3540	20231208	-50.71	1738	20241204	0.40	3480	-49.86	20240131	1738	0.40	20241204	3540	-50.71	20231208	1738	0.40	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
153	20241204	090839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1753	-20	5	-1.13	12304733	7073	11.07	1739	1755	1738	2300	1242	1773	1739.68	0.20	0	691	1817	1795	1773	1751	1729	1784	1740	156	527	500	1270	1	1	30390092	533	7.04	0.42	12	0.02	249.00	4191.00	3540	20231208	-50.48	1738	20241204	0.86	3480	-49.63	20240131	1738	0.86	20241204	3540	-50.48	20231208	1738	0.86	20241204	4.55	N	201490	500	156 억	62178	N	N	N	N
154	20241203	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	-5	5	-0.28	113379375	63687	60.55	1777	1795	1751	2310	1245	1778	1780.58	0.15	0	17286	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	539	7.12	0.42	12	0.21	249.00	4191.00	3540	20231208	-49.92	1741	20241202	1.84	3480	-49.05	20240131	1741	1.84	20241202	3540	-49.92	20231208	1741	1.84	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
155	20241203	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1795	17	2	0.96	97611931	54804	52.10	1777	1795	1751	2310	1245	1778	1781.11	0.15	0	16361	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	546	7.21	0.43	12	0.18	249.00	4191.00	3540	20231208	-49.29	1741	20241202	3.10	3480	-48.42	20240131	1741	3.10	20241202	3540	-49.29	20231208	1741	3.10	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
156	20241203	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1785	7	2	0.39	75018936	42185	40.11	1777	1795	1751	2310	1245	1778	1778.33	0.15	0	7151	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	542	7.17	0.43	12	0.14	249.00	4191.00	3540	20231208	-49.58	1741	20241202	2.53	3480	-48.71	20240131	1741	2.53	20241202	3540	-49.58	20231208	1741	2.53	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
157	20241203	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1784	6	2	0.34	71573302	40254	38.27	1777	1795	1751	2310	1245	1778	1778.04	0.15	0	5667	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	542	7.16	0.43	12	0.13	249.00	4191.00	3540	20231208	-49.60	1741	20241202	2.47	3480	-48.74	20240131	1741	2.47	20241202	3540	-49.60	20231208	1741	2.47	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
158	20241203	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1783	5	2	0.28	47525042	26699	25.38	1777	1795	1751	2310	1245	1778	1780.03	0.15	0	3457	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	542	7.16	0.43	12	0.09	249.00	4191.00	3540	20231208	-49.63	1741	20241202	2.41	3480	-48.76	20240131	1741	2.41	20241202	3540	-49.63	20231208	1741	2.41	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
159	20241203	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1781	3	2	0.17	44846325	25194	23.95	1777	1795	1751	2310	1245	1778	1780.04	0.15	0	2999	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	541	7.15	0.42	12	0.08	249.00	4191.00	3540	20231208	-49.69	1741	20241202	2.30	3480	-48.82	20240131	1741	2.30	20241202	3540	-49.69	20231208	1741	2.30	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
160	20241203	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1784	6	2	0.34	33845640	19007	18.07	1777	1795	1751	2310	1245	1778	1780.69	0.15	0	2515	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	542	7.16	0.43	12	0.06	249.00	4191.00	3540	20231208	-49.60	1741	20241202	2.47	3480	-48.74	20240131	1741	2.47	20241202	3540	-49.60	20231208	1741	2.47	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
161	20241203	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1790	12	2	0.67	12810016	7196	6.84	1777	1795	1751	2310	1245	1778	1780.16	0.15	0	1221	1845	1811	1776	1742	1707	1794	1725	156	532	500	1280	1	1	30390092	544	7.19	0.43	12	0.02	249.00	4191.00	3540	20231208	-49.44	1741	20241202	2.81	3480	-48.56	20240131	1741	2.81	20241202	3540	-49.44	20231208	1741	2.81	20241202	4.55	N	201490	500	156 억	44861	N	N	N	N
162	20241202	160845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1778	-17	5	-0.95	185732562	104527	128.58	1793	1810	1741	2330	1257	1795	1776.88	0.11	0	10919	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	540	7.14	0.42	12	0.34	249.00	4191.00	3540	20231208	-49.77	1741	20241202	2.13	3480	-48.91	20240131	1741	2.13	20241202	3540	-49.77	20231208	1741	2.13	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
163	20241202	150952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1793	-2	5	-0.11	172224588	96931	119.24	1793	1810	1741	2330	1257	1795	1776.77	0.11	0	11128	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	545	7.20	0.43	12	0.32	249.00	4191.00	3540	20231208	-49.35	1741	20241202	2.99	3480	-48.48	20240131	1741	2.99	20241202	3540	-49.35	20231208	1741	2.99	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
164	20241202	140908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1793	-2	5	-0.11	165717558	93289	114.76	1793	1810	1741	2330	1257	1795	1776.39	0.11	0	10864	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	545	7.20	0.43	12	0.31	249.00	4191.00	3540	20231208	-49.35	1741	20241202	2.99	3480	-48.48	20240131	1741	2.99	20241202	3540	-49.35	20231208	1741	2.99	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
165	20241202	130856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1771	-24	5	-1.34	97924786	55313	68.04	1793	1810	1741	2330	1257	1795	1770.37	0.11	0	-3674	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	538	7.11	0.42	12	0.18	249.00	4191.00	3540	20231208	-49.97	1741	20241202	1.72	3480	-49.11	20240131	1741	1.72	20241202	3540	-49.97	20231208	1741	1.72	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
166	20241202	120916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1770	-25	5	-1.39	94355548	53292	65.56	1793	1810	1741	2330	1257	1795	1770.53	0.11	0	-3969	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	538	7.11	0.42	12	0.18	249.00	4191.00	3540	20231208	-50.00	1741	20241202	1.67	3480	-49.14	20240131	1741	1.67	20241202	3540	-50.00	20231208	1741	1.67	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
167	20241202	110827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1776	-19	5	-1.06	89574089	50589	62.23	1793	1810	1741	2330	1257	1795	1770.62	0.11	0	-3869	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	540	7.13	0.42	12	0.17	249.00	4191.00	3540	20231208	-49.83	1741	20241202	2.01	3480	-48.97	20240131	1741	2.01	20241202	3540	-49.83	20231208	1741	2.01	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
168	20241202	100838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1761	-34	5	-1.89	55828390	31385	38.61	1793	1810	1741	2330	1257	1795	1778.82	0.11	0	-1144	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	535	7.07	0.42	12	0.10	249.00	4191.00	3540	20231208	-50.25	1741	20241202	1.15	3480	-49.40	20240131	1741	1.15	20241202	3540	-50.25	20231208	1741	1.15	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N
169	20241202	090834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1809	14	2	0.78	22682409	12702	15.62	1793	1810	1741	2330	1257	1795	1785.73	0.11	0	237	1881	1838	1806	1763	1731	1822	1747	156	535	500	1290	1	1	30390092	550	7.27	0.43	12	0.04	249.00	4191.00	3540	20231208	-48.90	1741	20241202	3.91	3480	-48.02	20240131	1741	3.91	20241202	3540	-48.90	20231208	1741	3.91	20241202	4.55	N	201490	500	156 억	33948	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History