KissMeData/099390/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

68 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	160810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
3	20241231	150802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
4	20241231	140808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
5	20241231	130810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
6	20241231	120809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
7	20241231	110808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
8	20241231	100802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
9	20241231	090811	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22026980	4410	40.10	4985	5040	4885	6480	3490	4985	4994.73	0.23	214	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	19028	N	N	N	N
10	20241230	160805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	22016790	4408	40.08	4985	5040	4885	6480	3490	4985	4994.73	0.23	0	351	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
11	20241230	150808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5010	25	2	0.50	17122950	3437	31.25	4985	5040	4885	6480	3490	4985	4981.95	0.23	0	425	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	411	8.17	0.83	12	0.04	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	8380	-40.21	20240108	4620	8.44	20241210	8380	-40.21	20240108	4620	8.44	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
12	20241230	140807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5030	45	2	0.90	11485440	2299	20.90	4985	5040	4885	6480	3490	4985	4995.84	0.23	0	298	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	413	8.21	0.83	12	0.03	613.00	6046.00	8380	20240108	-39.98	4620	20241210	8.87	8380	-39.98	20240108	4620	8.87	20241210	8380	-39.98	20240108	4620	8.87	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
13	20241230	130807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5030	45	2	0.90	11145530	2231	20.29	4985	5040	4885	6480	3490	4985	4995.76	0.23	0	288	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	413	8.21	0.83	12	0.03	613.00	6046.00	8380	20240108	-39.98	4620	20241210	8.87	8380	-39.98	20240108	4620	8.87	20241210	8380	-39.98	20240108	4620	8.87	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
14	20241230	120805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5040	55	2	1.10	8074445	1614	14.68	4985	5040	4885	6480	3490	4985	5002.75	0.23	0	102	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	414	8.22	0.83	12	0.02	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	8380	-39.86	20240108	4620	9.09	20241210	8380	-39.86	20240108	4620	9.09	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
15	20241230	110806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5030	45	2	0.90	7449545	1489	13.54	4985	5040	4885	6480	3490	4985	5003.05	0.23	0	106	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	413	8.21	0.83	12	0.02	613.00	6046.00	8380	20240108	-39.98	4620	20241210	8.87	8380	-39.98	20240108	4620	8.87	20241210	8380	-39.98	20240108	4620	8.87	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
16	20241230	100806	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4995	10	2	0.20	4342890	871	7.92	4985	5030	4885	6480	3490	4985	4986.10	0.23	0	102	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	5	1	8208283	410	8.15	0.83	12	0.01	613.00	6046.00	8380	20240108	-40.39	4620	20241210	8.12	8380	-40.39	20240108	4620	8.12	20241210	8380	-40.39	20240108	4620	8.12	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
17	20241230	090808	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5030	45	2	0.90	999100	200	1.82	4985	5030	4985	6480	3490	4985	4995.50	0.23	0	-4	5385	5185	5020	4820	4655	5102	4737	41	1495	500	3380	10	1	8208283	413	8.21	0.83	12	0.00	613.00	6046.00	8380	20240108	-39.98	4620	20241210	8.87	8380	-39.98	20240108	4620	8.87	20241210	8380	-39.98	20240108	4620	8.87	20241210	1.42	N	099390	500	41 억	18814	N	N	N	N
18	20241227	160803	57	100.00	KOSDAQ			N	N	N	N	N	4985	-205	5	-3.95	55120325	10997	114.36	5220	5220	4855	6740	3640	5190	5012.31	0.23	0	-96	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	5	1	8208283	409	8.13	0.82	12	0.13	613.00	6046.00	8380	20240108	-40.51	4620	20241210	7.90	8380	-40.51	20240108	4620	7.90	20241210	8380	-40.51	20240108	4620	7.90	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
19	20241227	150803	57	100.00	KOSDAQ			N	N	N	N	N	5010	-180	5	-3.47	47924620	9554	99.36	5220	5220	4855	6740	3640	5190	5016.18	0.23	0	658	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	10	1	8208283	411	8.17	0.83	12	0.12	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	8380	-40.21	20240108	4620	8.44	20241210	8380	-40.21	20240108	4620	8.44	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
20	20241227	140804	57	100.00	KOSDAQ			N	N	N	N	N	4985	-205	5	-3.95	34439660	6853	71.27	5220	5220	4855	6740	3640	5190	5025.49	0.23	0	30	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	5	1	8208283	409	8.13	0.82	12	0.08	613.00	6046.00	8380	20240108	-40.51	4620	20241210	7.90	8380	-40.51	20240108	4620	7.90	20241210	8380	-40.51	20240108	4620	7.90	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
21	20241227	130804	57	100.00	KOSDAQ			N	N	N	N	N	4870	-320	5	-6.17	26780950	5315	55.27	5220	5220	4855	6740	3640	5190	5038.75	0.23	0	856	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	5	1	8208283	400	7.94	0.81	12	0.06	613.00	6046.00	8380	20240108	-41.89	4620	20241210	5.41	8380	-41.89	20240108	4620	5.41	20241210	8380	-41.89	20240108	4620	5.41	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
22	20241227	120805	57	100.00	KOSDAQ			N	N	N	N	N	5050	-140	5	-2.70	21628570	4272	44.43	5220	5220	4995	6740	3640	5190	5062.87	0.23	0	523	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	10	1	8208283	415	8.24	0.84	12	0.05	613.00	6046.00	8380	20240108	-39.74	4620	20241210	9.31	8380	-39.74	20240108	4620	9.31	20241210	8380	-39.74	20240108	4620	9.31	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
23	20241227	110802	57	100.00	KOSDAQ			N	N	N	N	N	5140	-50	5	-0.96	3369750	656	6.82	5220	5220	5040	6740	3640	5190	5136.81	0.23	0	-108	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	10	1	8208283	422	8.38	0.85	12	0.01	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	8380	-38.66	20240108	4620	11.26	20241210	8380	-38.66	20240108	4620	11.26	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
24	20241227	100801	57	100.00	KOSDAQ			N	N	N	N	N	5160	-30	5	-0.58	2960130	576	5.99	5220	5220	5040	6740	3640	5190	5139.11	0.23	0	-108	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	10	1	8208283	424	8.42	0.85	12	0.01	613.00	6046.00	8380	20240108	-38.42	4620	20241210	11.69	8380	-38.42	20240108	4620	11.69	20241210	8380	-38.42	20240108	4620	11.69	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
25	20241227	090806	57	100.00	KOSDAQ			N	N	N	N	N	5190	0	3	0.00	1633640	317	3.30	5220	5220	5120	6740	3640	5190	5153.44	0.23	0	50	5390	5290	5150	5050	4910	5340	5100	41	1550	500	3520	10	1	8208283	426	8.47	0.86	12	0.00	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	8380	-38.07	20240108	4620	12.34	20241210	8380	-38.07	20240108	4620	12.34	20241210	1.42	N	099390	500	41 억	18910	N	N	N	N
26	20241226	160759	57	100.00	KOSDAQ			N	N	N	N	N	5190	180	2	3.59	49407060	9614	148.73	5010	5250	5010	6510	3510	5010	5139.05	0.23	0	-189	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	426	8.47	0.86	12	0.12	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	8380	-38.07	20240108	4620	12.34	20241210	8380	-38.07	20240108	4620	12.34	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
27	20241226	150756	57	100.00	KOSDAQ			N	N	N	N	N	5090	80	2	1.60	44152510	8597	133.00	5010	5250	5010	6510	3510	5010	5135.80	0.23	0	-189	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	418	8.30	0.84	12	0.10	613.00	6046.00	8380	20240108	-39.26	4620	20241210	10.17	8380	-39.26	20240108	4620	10.17	20241210	8380	-39.26	20240108	4620	10.17	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
28	20241226	140755	57	100.00	KOSDAQ			N	N	N	N	N	5110	100	2	2.00	40893890	7958	123.11	5010	5250	5010	6510	3510	5010	5138.71	0.23	0	-255	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	419	8.34	0.85	12	0.10	613.00	6046.00	8380	20240108	-39.02	4620	20241210	10.61	8380	-39.02	20240108	4620	10.61	20241210	8380	-39.02	20240108	4620	10.61	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
29	20241226	130757	57	100.00	KOSDAQ			N	N	N	N	N	5150	140	2	2.79	35865980	6978	107.95	5010	5250	5010	6510	3510	5010	5139.87	0.23	0	-199	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	423	8.40	0.85	12	0.09	613.00	6046.00	8380	20240108	-38.54	4620	20241210	11.47	8380	-38.54	20240108	4620	11.47	20241210	8380	-38.54	20240108	4620	11.47	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
30	20241226	120754	57	100.00	KOSDAQ			N	N	N	N	N	5220	210	2	4.19	26955490	5239	81.05	5010	5250	5010	6510	3510	5010	5145.16	0.23	0	-503	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	428	8.52	0.86	12	0.06	613.00	6046.00	8380	20240108	-37.71	4620	20241210	12.99	8380	-37.71	20240108	4620	12.99	20241210	8380	-37.71	20240108	4620	12.99	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
31	20241226	110754	57	100.00	KOSDAQ			N	N	N	N	N	5230	220	2	4.39	21091950	4103	63.47	5010	5250	5010	6510	3510	5010	5140.62	0.23	0	-461	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	429	8.53	0.87	12	0.05	613.00	6046.00	8380	20240108	-37.59	4620	20241210	13.20	8380	-37.59	20240108	4620	13.20	20241210	8380	-37.59	20240108	4620	13.20	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
32	20241226	100756	57	100.00	KOSDAQ			N	N	N	N	N	5220	210	2	4.19	12021020	2358	36.48	5010	5250	5010	6510	3510	5010	5097.97	0.23	0	-315	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	428	8.52	0.86	12	0.03	613.00	6046.00	8380	20240108	-37.71	4620	20241210	12.99	8380	-37.71	20240108	4620	12.99	20241210	8380	-37.71	20240108	4620	12.99	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
33	20241226	090757	57	100.00	KOSDAQ			N	N	N	N	N	5070	60	2	1.20	5052850	1007	15.58	5010	5070	5010	6510	3510	5010	5017.73	0.23	0	-117	5423	5216	5113	4906	4803	5165	4855	41	1500	500	3400	10	1	8208283	416	8.27	0.84	12	0.01	613.00	6046.00	8380	20240108	-39.50	4620	20241210	9.74	8380	-39.50	20240108	4620	9.74	20241210	8380	-39.50	20240108	4620	9.74	20241210	1.43	N	099390	500	41 억	19099	N	N	N	N
34	20241224	160757	57	100.00	KOSDAQ			N	N	N	N	N	5010	-280	5	-5.29	33488300	6464	151.74	5290	5320	5010	6870	3710	5290	5180.74	0.24	0	-498	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	411	8.17	0.83	12	0.08	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	8380	-40.21	20240108	4620	8.44	20241210	8380	-40.21	20240108	4620	8.44	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
35	20241224	150756	57	100.00	KOSDAQ			N	N	N	N	N	5170	-120	5	-2.27	28502340	5469	128.38	5290	5320	5090	6870	3710	5290	5211.62	0.24	0	-116	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	424	8.43	0.86	12	0.07	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	8380	-38.31	20240108	4620	11.90	20241210	8380	-38.31	20240108	4620	11.90	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
36	20241224	140754	57	100.00	KOSDAQ			N	N	N	N	N	5200	-90	5	-1.70	24634850	4716	110.70	5290	5320	5090	6870	3710	5290	5223.67	0.24	0	9	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	427	8.48	0.86	12	0.06	613.00	6046.00	8380	20240108	-37.95	4620	20241210	12.55	8380	-37.95	20240108	4620	12.55	20241210	8380	-37.95	20240108	4620	12.55	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
37	20241224	130756	57	100.00	KOSDAQ			N	N	N	N	N	5090	-200	5	-3.78	24143250	4621	108.47	5290	5320	5090	6870	3710	5290	5224.68	0.24	0	56	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	418	8.30	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.26	4620	20241210	10.17	8380	-39.26	20240108	4620	10.17	20241210	8380	-39.26	20240108	4620	10.17	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
38	20241224	120755	57	100.00	KOSDAQ			N	N	N	N	N	5260	-30	5	-0.57	13514300	2566	60.23	5290	5320	5200	6870	3710	5290	5266.68	0.24	0	-339	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	432	8.58	0.87	12	0.03	613.00	6046.00	8380	20240108	-37.23	4620	20241210	13.85	8380	-37.23	20240108	4620	13.85	20241210	8380	-37.23	20240108	4620	13.85	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
39	20241224	110757	57	100.00	KOSDAQ			N	N	N	N	N	5260	-30	5	-0.57	12262030	2326	54.60	5290	5320	5200	6870	3710	5290	5271.72	0.24	0	-339	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	432	8.58	0.87	12	0.03	613.00	6046.00	8380	20240108	-37.23	4620	20241210	13.85	8380	-37.23	20240108	4620	13.85	20241210	8380	-37.23	20240108	4620	13.85	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
40	20241224	100755	57	100.00	KOSDAQ			N	N	N	N	N	5240	-50	5	-0.95	11196980	2123	49.84	5290	5320	5200	6870	3710	5290	5274.13	0.24	0	-332	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	430	8.55	0.87	12	0.03	613.00	6046.00	8380	20240108	-37.47	4620	20241210	13.42	8380	-37.47	20240108	4620	13.42	20241210	8380	-37.47	20240108	4620	13.42	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
41	20241224	090759	57	100.00	KOSDAQ			N	N	N	N	N	5320	30	2	0.57	1826510	345	8.10	5290	5320	5220	6870	3710	5290	5294.23	0.24	0	-111	5490	5390	5310	5210	5130	5350	5170	41	1580	500	3590	10	1	8208283	437	8.68	0.88	12	0.00	613.00	6046.00	8380	20240108	-36.52	4620	20241210	15.15	8380	-36.52	20240108	4620	15.15	20241210	8380	-36.52	20240108	4620	15.15	20241210	1.43	N	099390	500	41 억	19597	N	N	N	N
42	20241223	160750	57	100.00	KOSDAQ			N	N	N	N	N	5290	-90	5	-1.67	22530370	4260	209.65	5310	5410	5230	6990	3770	5380	5288.82	0.25	0	-733	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	434	8.63	0.87	12	0.05	613.00	6046.00	8380	20240108	-36.87	4620	20241210	14.50	8380	-36.87	20240108	4620	14.50	20241210	8380	-36.87	20240108	4620	14.50	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
43	20241223	150754	57	100.00	KOSDAQ			N	N	N	N	N	5230	-150	5	-2.79	19722980	3729	183.51	5310	5410	5230	6990	3770	5380	5289.08	0.25	0	-732	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	429	8.53	0.87	12	0.05	613.00	6046.00	8380	20240108	-37.59	4620	20241210	13.20	8380	-37.59	20240108	4620	13.20	20241210	8380	-37.59	20240108	4620	13.20	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
44	20241223	140749	57	100.00	KOSDAQ			N	N	N	N	N	5280	-100	5	-1.86	16408550	3098	152.46	5310	5410	5260	6990	3770	5380	5296.50	0.25	0	-581	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	433	8.61	0.87	12	0.04	613.00	6046.00	8380	20240108	-36.99	4620	20241210	14.29	8380	-36.99	20240108	4620	14.29	20241210	8380	-36.99	20240108	4620	14.29	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
45	20241223	130749	57	100.00	KOSDAQ			N	N	N	N	N	5290	-90	5	-1.67	10525880	1984	97.64	5310	5410	5270	6990	3770	5380	5305.38	0.25	0	-753	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	434	8.63	0.87	12	0.02	613.00	6046.00	8380	20240108	-36.87	4620	20241210	14.50	8380	-36.87	20240108	4620	14.50	20241210	8380	-36.87	20240108	4620	14.50	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
46	20241223	120751	57	100.00	KOSDAQ			N	N	N	N	N	5330	-50	5	-0.93	8489310	1600	78.74	5310	5410	5270	6990	3770	5380	5305.82	0.25	0	-755	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	438	8.69	0.88	12	0.02	613.00	6046.00	8380	20240108	-36.40	4620	20241210	15.37	8380	-36.40	20240108	4620	15.37	20241210	8380	-36.40	20240108	4620	15.37	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
47	20241223	110749	57	100.00	KOSDAQ			N	N	N	N	N	5370	-10	5	-0.19	7705280	1452	71.46	5310	5410	5270	6990	3770	5380	5306.67	0.25	0	-809	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	441	8.76	0.89	12	0.02	613.00	6046.00	8380	20240108	-35.92	4620	20241210	16.23	8380	-35.92	20240108	4620	16.23	20241210	8380	-35.92	20240108	4620	16.23	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
48	20241223	100744	57	100.00	KOSDAQ			N	N	N	N	N	5350	-30	5	-0.56	5083330	957	47.10	5310	5410	5270	6990	3770	5380	5311.73	0.25	0	-741	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	439	8.73	0.88	12	0.01	613.00	6046.00	8380	20240108	-36.16	4620	20241210	15.80	8380	-36.16	20240108	4620	15.80	20241210	8380	-36.16	20240108	4620	15.80	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
49	20241223	090749	57	100.00	KOSDAQ			N	N	N	N	N	5410	30	2	0.56	616440	116	5.71	5310	5410	5310	6990	3770	5380	5314.14	0.25	0	18	5573	5476	5393	5296	5213	5435	5255	41	1610	500	3650	10	1	8208283	444	8.83	0.89	12	0.00	613.00	6046.00	8380	20240108	-35.44	4620	20241210	17.10	8380	-35.44	20240108	4620	17.10	20241210	8380	-35.44	20240108	4620	17.10	20241210	1.43	N	099390	500	41 억	20480	N	N	N	N
50	20241220	160744	57	100.00	KOSDAQ			N	N	N	N	N	5380	-80	5	-1.47	10882970	2013	41.24	5450	5490	5310	7090	3830	5460	5406.34	0.25	0	-25	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	442	8.78	0.89	12	0.02	613.00	6046.00	8380	20240108	-35.80	4620	20241210	16.45	8380	-35.80	20240108	4620	16.45	20241210	8380	-35.80	20240108	4620	16.45	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
51	20241220	150748	57	100.00	KOSDAQ			N	N	N	N	N	5420	-40	5	-0.73	8504960	1571	32.19	5450	5490	5310	7090	3830	5460	5413.72	0.25	0	5	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	445	8.84	0.90	12	0.02	613.00	6046.00	8380	20240108	-35.32	4620	20241210	17.32	8380	-35.32	20240108	4620	17.32	20241210	8380	-35.32	20240108	4620	17.32	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
52	20241220	140746	57	100.00	KOSDAQ			N	N	N	N	N	5460	0	3	0.00	8418700	1555	31.86	5450	5490	5310	7090	3830	5460	5413.95	0.25	0	15	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	448	8.91	0.90	12	0.02	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
53	20241220	130745	57	100.00	KOSDAQ			N	N	N	N	N	5460	0	3	0.00	7872630	1454	29.79	5450	5490	5310	7090	3830	5460	5414.46	0.25	0	15	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	448	8.91	0.90	12	0.02	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
54	20241220	120745	57	100.00	KOSDAQ			N	N	N	N	N	5460	0	3	0.00	6930480	1279	26.20	5450	5490	5310	7090	3830	5460	5418.67	0.25	0	28	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	448	8.91	0.90	12	0.02	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
55	20241220	110745	57	100.00	KOSDAQ			N	N	N	N	N	5480	20	2	0.37	3791730	695	14.24	5450	5490	5310	7090	3830	5460	5455.73	0.25	0	-38	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	450	8.94	0.91	12	0.01	613.00	6046.00	8380	20240108	-34.61	4620	20241210	18.61	8380	-34.61	20240108	4620	18.61	20241210	8380	-34.61	20240108	4620	18.61	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
56	20241220	100746	57	100.00	KOSDAQ			N	N	N	N	N	5480	20	2	0.37	2962460	543	11.12	5450	5490	5310	7090	3830	5460	5455.73	0.25	0	-36	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	450	8.94	0.91	12	0.01	613.00	6046.00	8380	20240108	-34.61	4620	20241210	18.61	8380	-34.61	20240108	4620	18.61	20241210	8380	-34.61	20240108	4620	18.61	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
57	20241220	090747	57	100.00	KOSDAQ			N	N	N	N	N	5490	30	2	0.55	400650	74	1.52	5450	5490	5310	7090	3830	5460	5414.19	0.25	0	-7	5613	5536	5433	5356	5253	5485	5305	41	1630	500	3710	10	1	8208283	451	8.96	0.91	12	0.00	613.00	6046.00	8380	20240108	-34.49	4620	20241210	18.83	8380	-34.49	20240108	4620	18.83	20241210	8380	-34.49	20240108	4620	18.83	20241210	1.44	N	099390	500	41 억	20505	N	N	N	N
58	20241219	160744	57	100.00	KOSDAQ			N	N	N	N	N	5460	-40	5	-0.73	26390840	4880	72.19	5500	5510	5330	7150	3850	5500	5407.96	0.25	0	-158	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	448	8.91	0.90	12	0.06	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
59	20241219	150742	57	100.00	KOSDAQ			N	N	N	N	N	5450	-50	5	-0.91	24425540	4520	66.86	5500	5510	5330	7150	3850	5500	5403.88	0.25	0	-150	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	447	8.89	0.90	12	0.06	613.00	6046.00	8380	20240108	-34.96	4620	20241210	17.97	8380	-34.96	20240108	4620	17.97	20241210	8380	-34.96	20240108	4620	17.97	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
60	20241219	140743	57	100.00	KOSDAQ			N	N	N	N	N	5410	-90	5	-1.64	18490980	3427	50.70	5500	5510	5330	7150	3850	5500	5395.68	0.25	0	61	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	444	8.83	0.89	12	0.04	613.00	6046.00	8380	20240108	-35.44	4620	20241210	17.10	8380	-35.44	20240108	4620	17.10	20241210	8380	-35.44	20240108	4620	17.10	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
61	20241219	130742	57	100.00	KOSDAQ			N	N	N	N	N	5440	-60	5	-1.09	17554750	3254	48.14	5500	5510	5330	7150	3850	5500	5394.82	0.25	0	92	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	447	8.87	0.90	12	0.04	613.00	6046.00	8380	20240108	-35.08	4620	20241210	17.75	8380	-35.08	20240108	4620	17.75	20241210	8380	-35.08	20240108	4620	17.75	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
62	20241219	120745	57	100.00	KOSDAQ			N	N	N	N	N	5440	-60	5	-1.09	16197110	3002	44.41	5500	5510	5330	7150	3850	5500	5395.44	0.25	0	94	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	447	8.87	0.90	12	0.04	613.00	6046.00	8380	20240108	-35.08	4620	20241210	17.75	8380	-35.08	20240108	4620	17.75	20241210	8380	-35.08	20240108	4620	17.75	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
63	20241219	110743	57	100.00	KOSDAQ			N	N	N	N	N	5440	-60	5	-1.09	14280290	2649	39.19	5500	5510	5330	7150	3850	5500	5390.82	0.25	0	184	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	447	8.87	0.90	12	0.03	613.00	6046.00	8380	20240108	-35.08	4620	20241210	17.75	8380	-35.08	20240108	4620	17.75	20241210	8380	-35.08	20240108	4620	17.75	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
64	20241219	100734	57	100.00	KOSDAQ			N	N	N	N	N	5410	-90	5	-1.64	5519710	1027	15.19	5500	5510	5330	7150	3850	5500	5374.60	0.25	0	418	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	444	8.83	0.89	12	0.01	613.00	6046.00	8380	20240108	-35.44	4620	20241210	17.10	8380	-35.44	20240108	4620	17.10	20241210	8380	-35.44	20240108	4620	17.10	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
65	20241219	090744	57	100.00	KOSDAQ			N	N	N	N	N	5410	-90	5	-1.64	5040830	938	13.88	5500	5510	5330	7150	3850	5500	5374.02	0.25	0	419	5726	5612	5486	5372	5246	5550	5310	41	1650	500	3740	10	1	8208283	444	8.83	0.89	12	0.01	613.00	6046.00	8380	20240108	-35.44	4620	20241210	17.10	8380	-35.44	20240108	4620	17.10	20241210	8380	-35.44	20240108	4620	17.10	20241210	1.44	N	099390	500	41 억	20686	N	N	N	N
66	20241218	160739	57	100.00	KOSDAQ			N	N	N	N	N	5500	0	3	0.00	36787120	6760	237.28	5570	5600	5360	7150	3850	5500	5441.88	0.28	0	-2121	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	451	8.97	0.91	12	0.08	613.00	6046.00	8380	20240108	-34.37	4620	20241210	19.05	8380	-34.37	20240108	4620	19.05	20241210	8380	-34.37	20240108	4620	19.05	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
67	20241218	150743	57	100.00	KOSDAQ			N	N	N	N	N	5470	-30	5	-0.55	33628090	6182	216.99	5570	5600	5360	7150	3850	5500	5439.68	0.28	0	-2104	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	449	8.92	0.90	12	0.08	613.00	6046.00	8380	20240108	-34.73	4620	20241210	18.40	8380	-34.73	20240108	4620	18.40	20241210	8380	-34.73	20240108	4620	18.40	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
68	20241218	140741	57	100.00	KOSDAQ			N	N	N	N	N	5500	0	3	0.00	33102380	6086	213.62	5570	5600	5360	7150	3850	5500	5439.10	0.28	0	-2098	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	451	8.97	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.37	4620	20241210	19.05	8380	-34.37	20240108	4620	19.05	20241210	8380	-34.37	20240108	4620	19.05	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
69	20241218	130743	57	100.00	KOSDAQ			N	N	N	N	N	5500	0	3	0.00	33069500	6080	213.41	5570	5600	5360	7150	3850	5500	5439.06	0.28	0	-2097	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	451	8.97	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.37	4620	20241210	19.05	8380	-34.37	20240108	4620	19.05	20241210	8380	-34.37	20240108	4620	19.05	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
70	20241218	120733	57	100.00	KOSDAQ			N	N	N	N	N	5530	30	2	0.55	32976490	6063	212.81	5570	5600	5360	7150	3850	5500	5438.97	0.28	0	-2094	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	454	9.02	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.01	4620	20241210	19.70	8380	-34.01	20240108	4620	19.70	20241210	8380	-34.01	20240108	4620	19.70	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
71	20241218	110741	57	100.00	KOSDAQ			N	N	N	N	N	5570	70	2	1.27	7677630	1379	48.40	5570	5600	5460	7150	3850	5500	5567.53	0.28	0	-15	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	457	9.09	0.92	12	0.02	613.00	6046.00	8380	20240108	-33.53	4620	20241210	20.56	8380	-33.53	20240108	4620	20.56	20241210	8380	-33.53	20240108	4620	20.56	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
72	20241218	100742	57	100.00	KOSDAQ			N	N	N	N	N	5590	90	2	1.64	6870100	1234	43.31	5570	5600	5460	7150	3850	5500	5567.34	0.28	0	-3	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	459	9.12	0.92	12	0.02	613.00	6046.00	8380	20240108	-33.29	4620	20241210	21.00	8380	-33.29	20240108	4620	21.00	20241210	8380	-33.29	20240108	4620	21.00	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
73	20241218	090744	57	100.00	KOSDAQ			N	N	N	N	N	5590	90	2	1.64	1520990	273	9.58	5570	5600	5460	7150	3850	5500	5571.39	0.28	0	-1	5666	5582	5496	5412	5326	5585	5415	41	1650	500	3740	10	1	8208283	459	9.12	0.92	12	0.00	613.00	6046.00	8380	20240108	-33.29	4620	20241210	21.00	8380	-33.29	20240108	4620	21.00	20241210	8380	-33.29	20240108	4620	21.00	20241210	1.44	N	099390	500	41 억	22807	N	N	N	N
74	20241217	160738	57	100.00	KOSDAQ			N	N	N	N	N	5500	30	2	0.55	15629520	2847	31.14	5500	5580	5410	7110	3830	5470	5489.82	0.29	0	-811	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	451	8.97	0.91	12	0.03	613.00	6046.00	8380	20240108	-34.37	4620	20241210	19.05	8380	-34.37	20240108	4620	19.05	20241210	8380	-34.37	20240108	4620	19.05	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
75	20241217	150741	57	100.00	KOSDAQ			N	N	N	N	N	5480	10	2	0.18	13870560	2527	27.64	5500	5580	5410	7110	3830	5470	5488.94	0.29	0	-811	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	450	8.94	0.91	12	0.03	613.00	6046.00	8380	20240108	-34.61	4620	20241210	18.61	8380	-34.61	20240108	4620	18.61	20241210	8380	-34.61	20240108	4620	18.61	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
76	20241217	140735	57	100.00	KOSDAQ			N	N	N	N	N	5490	20	2	0.37	12348300	2249	24.60	5500	5580	5410	7110	3830	5470	5490.57	0.29	0	-548	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	451	8.96	0.91	12	0.03	613.00	6046.00	8380	20240108	-34.49	4620	20241210	18.83	8380	-34.49	20240108	4620	18.83	20241210	8380	-34.49	20240108	4620	18.83	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
77	20241217	130729	57	100.00	KOSDAQ			N	N	N	N	N	5500	30	2	0.55	7707460	1404	15.35	5500	5580	5410	7110	3830	5470	5489.64	0.29	0	-229	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	451	8.97	0.91	12	0.02	613.00	6046.00	8380	20240108	-34.37	4620	20241210	19.05	8380	-34.37	20240108	4620	19.05	20241210	8380	-34.37	20240108	4620	19.05	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
78	20241217	120721	57	100.00	KOSDAQ			N	N	N	N	N	5530	60	2	1.10	6749860	1228	13.43	5500	5580	5410	7110	3830	5470	5496.63	0.29	0	-234	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	454	9.02	0.91	12	0.01	613.00	6046.00	8380	20240108	-34.01	4620	20241210	19.70	8380	-34.01	20240108	4620	19.70	20241210	8380	-34.01	20240108	4620	19.70	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
79	20241217	110725	57	100.00	KOSDAQ			N	N	N	N	N	5530	60	2	1.10	5621760	1024	11.20	5500	5580	5410	7110	3830	5470	5490.00	0.29	0	-234	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	454	9.02	0.91	12	0.01	613.00	6046.00	8380	20240108	-34.01	4620	20241210	19.70	8380	-34.01	20240108	4620	19.70	20241210	8380	-34.01	20240108	4620	19.70	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
80	20241217	100731	57	100.00	KOSDAQ			N	N	N	N	N	5540	70	2	1.28	4160360	755	8.26	5500	5580	5410	7110	3830	5470	5510.41	0.29	0	-234	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	455	9.04	0.92	12	0.01	613.00	6046.00	8380	20240108	-33.89	4620	20241210	19.91	8380	-33.89	20240108	4620	19.91	20241210	8380	-33.89	20240108	4620	19.91	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
81	20241217	090739	57	100.00	KOSDAQ			N	N	N	N	N	5580	110	2	2.01	2116280	385	4.21	5500	5580	5410	7110	3830	5470	5496.83	0.29	0	-238	5816	5642	5456	5282	5096	5550	5190	41	1640	500	3710	10	1	8208283	458	9.10	0.92	12	0.00	613.00	6046.00	8380	20240108	-33.41	4620	20241210	20.78	8380	-33.41	20240108	4620	20.78	20241210	8380	-33.41	20240108	4620	20.78	20241210	1.42	N	099390	500	41 억	23605	N	N	N	N
82	20241216	160731	57	100.00	KOSDAQ			N	N	N	N	N	5470	10	2	0.18	50057870	9142	69.21	5490	5630	5270	7090	3830	5460	5476.67	0.30	0	-843	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	449	8.92	0.90	12	0.11	613.00	6046.00	8380	20240108	-34.73	4620	20241210	18.40	8380	-34.73	20240108	4620	18.40	20241210	8380	-34.73	20240108	4620	18.40	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
83	20241216	150739	57	100.00	KOSDAQ			N	N	N	N	N	5460	0	3	0.00	40376260	7372	55.81	5490	5630	5270	7090	3830	5460	5476.98	0.30	0	-811	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	448	8.91	0.90	12	0.09	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
84	20241216	140738	57	100.00	KOSDAQ			N	N	N	N	N	5440	-20	5	-0.37	36134830	6591	49.90	5490	5630	5270	7090	3830	5460	5482.45	0.30	0	-682	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	447	8.87	0.90	12	0.08	613.00	6046.00	8380	20240108	-35.08	4620	20241210	17.75	8380	-35.08	20240108	4620	17.75	20241210	8380	-35.08	20240108	4620	17.75	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
85	20241216	130739	57	100.00	KOSDAQ			N	N	N	N	N	5490	30	2	0.55	35623080	6497	49.19	5490	5630	5270	7090	3830	5460	5483.00	0.30	0	-679	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	451	8.96	0.91	12	0.08	613.00	6046.00	8380	20240108	-34.49	4620	20241210	18.83	8380	-34.49	20240108	4620	18.83	20241210	8380	-34.49	20240108	4620	18.83	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
86	20241216	120739	57	100.00	KOSDAQ			N	N	N	N	N	5520	60	2	1.10	33565590	6122	46.35	5490	5630	5270	7090	3830	5460	5482.78	0.30	0	-925	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	453	9.00	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.13	4620	20241210	19.48	8380	-34.13	20240108	4620	19.48	20241210	8380	-34.13	20240108	4620	19.48	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
87	20241216	110738	57	100.00	KOSDAQ			N	N	N	N	N	5520	60	2	1.10	30352490	5538	41.93	5490	5630	5270	7090	3830	5460	5480.77	0.30	0	-759	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	453	9.00	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.13	4620	20241210	19.48	8380	-34.13	20240108	4620	19.48	20241210	8380	-34.13	20240108	4620	19.48	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
88	20241216	100739	57	100.00	KOSDAQ			N	N	N	N	N	5600	140	2	2.56	18095090	3298	24.97	5490	5630	5270	7090	3830	5460	5486.69	0.30	0	-415	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	460	9.14	0.93	12	0.04	613.00	6046.00	8380	20240108	-33.17	4620	20241210	21.21	8380	-33.17	20240108	4620	21.21	20241210	8380	-33.17	20240108	4620	21.21	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
89	20241216	090740	57	100.00	KOSDAQ			N	N	N	N	N	5450	-10	5	-0.18	328820	60	0.45	5490	5490	5450	7090	3830	5460	5480.33	0.30	0	-19	5740	5600	5340	5200	4940	5670	5270	41	1630	500	3710	10	1	8208283	447	8.89	0.90	12	0.00	613.00	6046.00	8380	20240108	-34.96	4620	20241210	17.97	8380	-34.96	20240108	4620	17.97	20241210	8380	-34.96	20240108	4620	17.97	20241210	1.41	N	099390	500	41 억	24448	N	N	N	N
90	20241213	160732	57	100.00	KOSDAQ			N	N	N	N	N	5460	240	2	4.60	70602530	13205	94.99	5220	5480	5080	6780	3660	5220	5346.65	0.32	0	-2169	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	448	8.91	0.90	12	0.16	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
91	20241213	150736	57	100.00	KOSDAQ			N	N	N	N	N	5460	240	2	4.60	68347550	12792	92.02	5220	5480	5080	6780	3660	5220	5342.99	0.32	0	-2113	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	448	8.91	0.90	12	0.16	613.00	6046.00	8380	20240108	-34.84	4620	20241210	18.18	8380	-34.84	20240108	4620	18.18	20241210	8380	-34.84	20240108	4620	18.18	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
92	20241213	140737	57	100.00	KOSDAQ			N	N	N	N	N	5470	250	2	4.79	65651970	12296	88.45	5220	5480	5080	6780	3660	5220	5339.29	0.32	0	-2100	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	449	8.92	0.90	12	0.15	613.00	6046.00	8380	20240108	-34.73	4620	20241210	18.40	8380	-34.73	20240108	4620	18.40	20241210	8380	-34.73	20240108	4620	18.40	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
93	20241213	130737	57	100.00	KOSDAQ			N	N	N	N	N	5470	250	2	4.79	54139350	10187	73.28	5220	5480	5080	6780	3660	5220	5314.55	0.32	0	-2005	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	449	8.92	0.90	12	0.12	613.00	6046.00	8380	20240108	-34.73	4620	20241210	18.40	8380	-34.73	20240108	4620	18.40	20241210	8380	-34.73	20240108	4620	18.40	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
94	20241213	120738	57	100.00	KOSDAQ			N	N	N	N	N	5330	110	2	2.11	39336890	7450	53.59	5220	5440	5080	6780	3660	5220	5280.12	0.32	0	-1308	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	438	8.69	0.88	12	0.09	613.00	6046.00	8380	20240108	-36.40	4620	20241210	15.37	8380	-36.40	20240108	4620	15.37	20241210	8380	-36.40	20240108	4620	15.37	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
95	20241213	110736	57	100.00	KOSDAQ			N	N	N	N	N	5410	190	2	3.64	37873650	7176	51.62	5220	5440	5080	6780	3660	5220	5277.82	0.32	0	-1473	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	444	8.83	0.89	12	0.09	613.00	6046.00	8380	20240108	-35.44	4620	20241210	17.10	8380	-35.44	20240108	4620	17.10	20241210	8380	-35.44	20240108	4620	17.10	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
96	20241213	100729	57	100.00	KOSDAQ			N	N	N	N	N	5320	100	2	1.92	18100600	3458	24.88	5220	5340	5080	6780	3660	5220	5234.41	0.32	0	-1309	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	437	8.68	0.88	12	0.04	613.00	6046.00	8380	20240108	-36.52	4620	20241210	15.15	8380	-36.52	20240108	4620	15.15	20241210	8380	-36.52	20240108	4620	15.15	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
97	20241213	090737	57	100.00	KOSDAQ			N	N	N	N	N	5230	10	2	0.19	7488590	1452	10.45	5220	5230	5080	6780	3660	5220	5157.43	0.32	0	-920	5433	5326	5173	5066	4913	5380	5120	41	1560	500	3540	10	1	8208283	429	8.53	0.87	12	0.02	613.00	6046.00	8380	20240108	-37.59	4620	20241210	13.20	8380	-37.59	20240108	4620	13.20	20241210	8380	-37.59	20240108	4620	13.20	20241210	1.41	N	099390	500	41 억	26616	N	N	N	N
98	20241212	160739	57	100.00	KOSDAQ			N	N	N	N	N	5220	230	2	4.61	71762110	13901	80.26	5020	5280	5020	6480	3495	4990	5162.37	0.34	0	-1622	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	428	8.52	0.86	12	0.17	613.00	6046.00	8380	20240108	-37.71	4620	20241210	12.99	8380	-37.71	20240108	4620	12.99	20241210	8380	-37.71	20240108	4620	12.99	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
99	20241212	150732	57	100.00	KOSDAQ			N	N	N	N	N	5200	210	2	4.21	66557160	12897	74.46	5020	5280	5020	6480	3495	4990	5160.67	0.34	0	-1909	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	427	8.48	0.86	12	0.16	613.00	6046.00	8380	20240108	-37.95	4620	20241210	12.55	8380	-37.95	20240108	4620	12.55	20241210	8380	-37.95	20240108	4620	12.55	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
100	20241212	140731	57	100.00	KOSDAQ			N	N	N	N	N	5180	190	2	3.81	53056350	10307	59.51	5020	5280	5020	6480	3495	4990	5147.60	0.34	0	-1868	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	425	8.45	0.86	12	0.13	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	8380	-38.19	20240108	4620	12.12	20241210	8380	-38.19	20240108	4620	12.12	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
101	20241212	130727	57	100.00	KOSDAQ			N	N	N	N	N	5120	130	2	2.61	49789540	9671	55.83	5020	5280	5020	6480	3495	4990	5148.33	0.34	0	-1600	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	420	8.35	0.85	12	0.12	613.00	6046.00	8380	20240108	-38.90	4620	20241210	10.82	8380	-38.90	20240108	4620	10.82	20241210	8380	-38.90	20240108	4620	10.82	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
102	20241212	120717	57	100.00	KOSDAQ			N	N	N	N	N	5150	160	2	3.21	44067290	8546	49.34	5020	5280	5020	6480	3495	4990	5156.48	0.34	0	-1875	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	423	8.40	0.85	12	0.10	613.00	6046.00	8380	20240108	-38.54	4620	20241210	11.47	8380	-38.54	20240108	4620	11.47	20241210	8380	-38.54	20240108	4620	11.47	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
103	20241212	110728	57	100.00	KOSDAQ			N	N	N	N	N	5120	130	2	2.61	41068820	7962	45.97	5020	5280	5020	6480	3495	4990	5158.10	0.34	0	-1877	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	420	8.35	0.85	12	0.10	613.00	6046.00	8380	20240108	-38.90	4620	20241210	10.82	8380	-38.90	20240108	4620	10.82	20241210	8380	-38.90	20240108	4620	10.82	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
104	20241212	100726	57	100.00	KOSDAQ			N	N	N	N	N	5120	130	2	2.61	29339640	5674	32.76	5020	5280	5020	6480	3495	4990	5170.89	0.34	0	-1815	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	420	8.35	0.85	12	0.07	613.00	6046.00	8380	20240108	-38.90	4620	20241210	10.82	8380	-38.90	20240108	4620	10.82	20241210	8380	-38.90	20240108	4620	10.82	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
105	20241212	090733	57	100.00	KOSDAQ			N	N	N	N	N	5060	70	2	1.40	1241170	246	1.42	5020	5080	5020	6480	3495	4990	5045.41	0.34	0	-53	5176	5082	4906	4812	4636	5130	4860	41	1490	500	3390	10	1	8208283	415	8.25	0.84	12	0.00	613.00	6046.00	8380	20240108	-39.62	4620	20241210	9.52	8380	-39.62	20240108	4620	9.52	20241210	8380	-39.62	20240108	4620	9.52	20241210	1.45	N	099390	500	41 억	28238	N	N	N	N
106	20241211	160725	57	100.00	KOSDAQ			N	N	N	N	N	4990	265	2	5.61	84863965	17295	63.09	4750	5000	4730	6140	3310	4725	4906.85	0.26	0	6730	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	410	8.14	0.83	12	0.21	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	8380	-40.45	20240108	4620	8.01	20241210	8380	-40.45	20240108	4620	8.01	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
107	20241211	150639	57	100.00	KOSDAQ			N	N	N	N	N	4990	265	2	5.61	82370870	16795	61.27	4750	5000	4730	6140	3310	4725	4904.49	0.26	0	6683	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	410	8.14	0.83	12	0.20	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	8380	-40.45	20240108	4620	8.01	20241210	8380	-40.45	20240108	4620	8.01	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
108	20241211	140731	57	100.00	KOSDAQ			N	N	N	N	N	4995	270	2	5.71	79847260	16287	59.42	4750	5000	4730	6140	3310	4725	4902.51	0.26	0	6225	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	410	8.15	0.83	12	0.20	613.00	6046.00	8380	20240108	-40.39	4620	20241210	8.12	8380	-40.39	20240108	4620	8.12	20241210	8380	-40.39	20240108	4620	8.12	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
109	20241211	130733	57	100.00	KOSDAQ			N	N	N	N	N	4960	235	2	4.97	75727615	15461	56.40	4750	4990	4730	6140	3310	4725	4897.98	0.26	0	6059	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	407	8.09	0.82	12	0.19	613.00	6046.00	8380	20240108	-40.81	4620	20241210	7.36	8380	-40.81	20240108	4620	7.36	20241210	8380	-40.81	20240108	4620	7.36	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
110	20241211	120734	57	100.00	KOSDAQ			N	N	N	N	N	4985	260	2	5.50	59262845	12136	44.27	4750	4990	4730	6140	3310	4725	4883.23	0.26	0	4899	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	409	8.13	0.82	12	0.15	613.00	6046.00	8380	20240108	-40.51	4620	20241210	7.90	8380	-40.51	20240108	4620	7.90	20241210	8380	-40.51	20240108	4620	7.90	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
111	20241211	110731	57	100.00	KOSDAQ			N	N	N	N	N	4940	215	2	4.55	52751135	10823	39.48	4750	4945	4730	6140	3310	4725	4873.98	0.26	0	4233	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	405	8.06	0.82	12	0.13	613.00	6046.00	8380	20240108	-41.05	4620	20241210	6.93	8380	-41.05	20240108	4620	6.93	20241210	8380	-41.05	20240108	4620	6.93	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
112	20241211	100733	57	100.00	KOSDAQ			N	N	N	N	N	4930	205	2	4.34	46036865	9455	34.49	4750	4930	4730	6140	3310	4725	4869.05	0.26	0	4193	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	405	8.04	0.82	12	0.12	613.00	6046.00	8380	20240108	-41.17	4620	20241210	6.71	8380	-41.17	20240108	4620	6.71	20241210	8380	-41.17	20240108	4620	6.71	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
113	20241211	090736	57	100.00	KOSDAQ			N	N	N	N	N	4775	50	2	1.06	5742460	1202	4.38	4750	4825	4730	6140	3310	4725	4777.42	0.26	0	250	5028	4876	4748	4596	4468	4952	4672	41	1415	500	3210	5	1	8208283	392	7.79	0.79	12	0.01	613.00	6046.00	8380	20240108	-43.02	4620	20241210	3.35	8380	-43.02	20240108	4620	3.35	20241210	8380	-43.02	20240108	4620	3.35	20241210	1.45	N	099390	500	41 억	21508	N	N	N	N
114	20241210	160727	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4725	45	2	0.96	130141420	27410	154.28	4620	4900	4620	6080	3280	4680	4747.95	0.24	0	1755	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	388	7.71	0.78	12	0.33	613.00	6046.00	8380	20240108	-43.62	4620	20241210	2.27	8380	-43.62	20240108	4620	2.27	20241210	8380	-43.62	20240108	4620	2.27	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
115	20241210	150727	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4710	30	2	0.64	119915415	25240	142.07	4620	4900	4620	6080	3280	4680	4751.01	0.24	0	1687	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	387	7.68	0.78	12	0.31	613.00	6046.00	8380	20240108	-43.79	4620	20241210	1.95	8380	-43.79	20240108	4620	1.95	20241210	8380	-43.79	20240108	4620	1.95	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
116	20241210	140728	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4715	35	2	0.75	95858930	20120	113.25	4620	4900	4620	6080	3280	4680	4764.36	0.24	0	1011	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	387	7.69	0.78	12	0.25	613.00	6046.00	8380	20240108	-43.74	4620	20241210	2.06	8380	-43.74	20240108	4620	2.06	20241210	8380	-43.74	20240108	4620	2.06	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
117	20241210	130727	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4785	105	2	2.24	71012150	14842	83.54	4620	4900	4620	6080	3280	4680	4784.54	0.24	0	550	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	393	7.81	0.79	12	0.18	613.00	6046.00	8380	20240108	-42.90	4620	20241210	3.57	8380	-42.90	20240108	4620	3.57	20241210	8380	-42.90	20240108	4620	3.57	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
118	20241210	120727	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4780	100	2	2.14	53177475	11099	62.47	4620	4900	4620	6080	3280	4680	4791.20	0.24	0	1344	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	392	7.80	0.79	12	0.14	613.00	6046.00	8380	20240108	-42.96	4620	20241210	3.46	8380	-42.96	20240108	4620	3.46	20241210	8380	-42.96	20240108	4620	3.46	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
119	20241210	110726	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4835	155	2	3.31	31075295	6513	36.66	4620	4900	4620	6080	3280	4680	4771.27	0.24	0	863	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	397	7.89	0.80	12	0.08	613.00	6046.00	8380	20240108	-42.30	4620	20241210	4.65	8380	-42.30	20240108	4620	4.65	20241210	8380	-42.30	20240108	4620	4.65	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
120	20241210	100727	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4890	210	2	4.49	23991915	5040	28.37	4620	4900	4620	6080	3280	4680	4760.30	0.24	0	643	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	401	7.98	0.81	12	0.06	613.00	6046.00	8380	20240108	-41.65	4620	20241210	5.84	8380	-41.65	20240108	4620	5.84	20241210	8380	-41.65	20240108	4620	5.84	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
121	20241210	090732	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4755	75	2	1.60	4445260	953	5.36	4620	4755	4620	6080	3280	4680	4664.49	0.24	0	66	5193	4936	4793	4536	4393	4865	4465	41	1400	500	3180	5	1	8208283	390	7.76	0.79	12	0.01	613.00	6046.00	8380	20240108	-43.26	4620	20241210	2.92	8380	-43.26	20240108	4620	2.92	20241210	8380	-43.26	20240108	4620	2.92	20241210	1.56	N	099390	500	41 억	19753	N	N	N	N
122	20241209	160724	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4680	-275	5	-5.55	85090765	17733	59.75	4730	5050	4650	6440	3470	4955	4798.47	0.21	0	2331	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	384	7.63	0.77	12	0.22	613.00	6046.00	8380	20240108	-44.15	4650	20241209	0.65	8380	-44.15	20240108	4650	0.65	20241209	8380	-44.15	20240108	4650	0.65	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
123	20241209	150725	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4710	-245	5	-4.94	76430510	15883	53.52	4730	5050	4665	6440	3470	4955	4812.10	0.21	0	2264	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	387	7.68	0.78	12	0.19	613.00	6046.00	8380	20240108	-43.79	4665	20241209	0.96	8380	-43.79	20240108	4665	0.96	20241209	8380	-43.79	20240108	4665	0.96	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
124	20241209	140726	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4880	-75	5	-1.51	42963385	8781	29.59	4730	5050	4720	6440	3470	4955	4892.77	0.21	0	1285	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	401	7.96	0.81	12	0.11	613.00	6046.00	8380	20240108	-41.77	4720	20241209	3.39	8380	-41.77	20240108	4720	3.39	20241209	8380	-41.77	20240108	4720	3.39	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
125	20241209	130728	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4875	-80	5	-1.61	34799075	7096	23.91	4730	5050	4720	6440	3470	4955	4904.04	0.21	0	855	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	400	7.95	0.81	12	0.09	613.00	6046.00	8380	20240108	-41.83	4720	20241209	3.28	8380	-41.83	20240108	4720	3.28	20241209	8380	-41.83	20240108	4720	3.28	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
126	20241209	120724	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4910	-45	5	-0.91	30142090	6133	20.66	4730	5050	4720	6440	3470	4955	4914.74	0.21	0	838	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	403	8.01	0.81	12	0.07	613.00	6046.00	8380	20240108	-41.41	4720	20241209	4.03	8380	-41.41	20240108	4720	4.03	20241209	8380	-41.41	20240108	4720	4.03	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
127	20241209	110726	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4905	-50	5	-1.01	26938500	5476	18.45	4730	5050	4720	6440	3470	4955	4919.38	0.21	0	855	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	403	8.00	0.81	12	0.07	613.00	6046.00	8380	20240108	-41.47	4720	20241209	3.92	8380	-41.47	20240108	4720	3.92	20241209	8380	-41.47	20240108	4720	3.92	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
128	20241209	100724	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4905	-50	5	-1.01	26223950	5330	17.96	4730	5050	4720	6440	3470	4955	4920.07	0.21	0	892	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	403	8.00	0.81	12	0.06	613.00	6046.00	8380	20240108	-41.47	4720	20241209	3.92	8380	-41.47	20240108	4720	3.92	20241209	8380	-41.47	20240108	4720	3.92	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
129	20241209	090721	57	100.00	KOSDAQ	신저가		N	N	N	N	N	4980	25	2	0.50	7715110	1568	5.28	4730	4980	4730	6440	3470	4955	4920.35	0.21	0	280	5245	5100	4965	4820	4685	5032	4752	41	1485	500	3360	5	1	8208283	409	8.12	0.82	12	0.02	613.00	6046.00	8380	20240108	-40.57	4730	20241209	5.29	8380	-40.57	20240108	4730	5.29	20241209	8380	-40.57	20240108	4730	5.29	20241209	1.67	N	099390	500	41 억	17408	N	N	N	N
130	20241206	160718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4955	-95	5	-1.88	146893490	29643	58.57	5000	5110	4830	6560	3540	5050	4955.42	0.21	0	-309	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	5	1	8208283	407	8.08	0.82	12	0.36	613.00	6046.00	8380	20240108	-40.87	4830	20241206	2.59	8380	-40.87	20240108	4830	2.59	20241206	8380	-40.87	20240108	4830	2.59	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
131	20241206	150722	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	-50	5	-0.99	145567440	29376	58.04	5000	5110	4830	6560	3540	5050	4955.32	0.21	0	-317	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	10	1	8208283	410	8.16	0.83	12	0.36	613.00	6046.00	8380	20240108	-40.33	4830	20241206	3.52	8380	-40.33	20240108	4830	3.52	20241206	8380	-40.33	20240108	4830	3.52	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
132	20241206	140720	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4990	-60	5	-1.19	144989270	29260	57.81	5000	5110	4830	6560	3540	5050	4955.20	0.21	0	-326	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	5	1	8208283	410	8.14	0.83	12	0.36	613.00	6046.00	8380	20240108	-40.45	4830	20241206	3.31	8380	-40.45	20240108	4830	3.31	20241206	8380	-40.45	20240108	4830	3.31	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
133	20241206	130720	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4990	-60	5	-1.19	136577315	27572	54.48	5000	5110	4830	6560	3540	5050	4953.48	0.21	0	-73	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	5	1	8208283	410	8.14	0.83	12	0.34	613.00	6046.00	8380	20240108	-40.45	4830	20241206	3.31	8380	-40.45	20240108	4830	3.31	20241206	8380	-40.45	20240108	4830	3.31	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
134	20241206	120717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4945	-105	5	-2.08	132845845	26825	53.00	5000	5110	4830	6560	3540	5050	4952.31	0.21	0	361	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	5	1	8208283	406	8.07	0.82	12	0.33	613.00	6046.00	8380	20240108	-40.99	4830	20241206	2.38	8380	-40.99	20240108	4830	2.38	20241206	8380	-40.99	20240108	4830	2.38	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
135	20241206	110716	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4875	-175	5	-3.47	120897840	24401	48.21	5000	5110	4830	6560	3540	5050	4954.63	0.21	0	474	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	5	1	8208283	400	7.95	0.81	12	0.30	613.00	6046.00	8380	20240108	-41.83	4830	20241206	0.93	8380	-41.83	20240108	4830	0.93	20241206	8380	-41.83	20240108	4830	0.93	20241206	1.70	N	099390	500	41 억	17575	N	N	N	N
136	20241206	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	28942825	5773	11.41	5000	5110	4955	6560	3540	5050	5013.48	0.21	0	128	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	10	1	8208283	415	8.25	0.84	12	0.07	613.00	6046.00	8380	20240108	-39.62	4930	20241205	2.64	8380	-39.62	20240108	4930	2.64	20241205	8380	-39.62	20240108	4930	2.64	20241205	1.70	N	099390	500	41 억	17575	N	N	N	N
137	20241206	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-20	5	-0.40	2178420	434	0.86	5000	5040	5000	6560	3540	5050	5019.40	0.21	0	159	5343	5196	5063	4916	4783	5130	4850	41	1510	500	3430	10	1	8208283	413	8.21	0.83	12	0.01	613.00	6046.00	8380	20240108	-39.98	4930	20241205	2.03	8380	-39.98	20240108	4930	2.03	20241205	8380	-39.98	20240108	4930	2.03	20241205	1.70	N	099390	500	41 억	17575	N	N	N	N
138	20241205	160707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-110	5	-2.13	253042590	50613	429.69	5100	5210	4930	6700	3620	5160	4999.56	0.21	0	401	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	415	8.24	0.84	12	0.62	613.00	6046.00	8380	20240108	-39.74	4930	20241205	2.43	8380	-39.74	20240108	4930	2.43	20241205	8380	-39.74	20240108	4930	2.43	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
139	20241205	150712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5020	-140	5	-2.71	241323570	48287	409.94	5100	5210	4930	6700	3620	5160	4997.69	0.21	0	522	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	412	8.19	0.83	12	0.59	613.00	6046.00	8380	20240108	-40.10	4930	20241205	1.83	8380	-40.10	20240108	4930	1.83	20241205	8380	-40.10	20240108	4930	1.83	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
140	20241205	140659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4960	-200	5	-3.88	228487115	45718	388.13	5100	5210	4930	6700	3620	5160	4997.75	0.21	0	791	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	5	1	8208283	407	8.09	0.82	12	0.56	613.00	6046.00	8380	20240108	-40.81	4930	20241205	0.61	8380	-40.81	20240108	4930	0.61	20241205	8380	-40.81	20240108	4930	0.61	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
141	20241205	130708	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5020	-140	5	-2.71	146563845	29161	247.57	5100	5210	4980	6700	3620	5160	5026.02	0.21	0	1244	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	412	8.19	0.83	12	0.36	613.00	6046.00	8380	20240108	-40.10	4980	20241205	0.80	8380	-40.10	20240108	4980	0.80	20241205	8380	-40.10	20240108	4980	0.80	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
142	20241205	120708	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-110	5	-2.13	69255075	13666	116.02	5100	5210	4995	6700	3620	5160	5067.69	0.21	0	747	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	415	8.24	0.84	12	0.17	613.00	6046.00	8380	20240108	-39.74	4995	20241205	1.10	8380	-39.74	20240108	4995	1.10	20241205	8380	-39.74	20240108	4995	1.10	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
143	20241205	110707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5080	-80	5	-1.55	39506570	7745	65.75	5100	5210	5040	6700	3620	5160	5100.91	0.21	0	427	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	417	8.29	0.84	12	0.09	613.00	6046.00	8380	20240108	-39.38	5040	20241205	0.79	8380	-39.38	20240108	5040	0.79	20241205	8380	-39.38	20240108	5040	0.79	20241205	1.74	N	099390	500	41 억	17146	N	N	N	N
144	20241205	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	10	2	0.19	10899110	2129	18.07	5100	5180	5100	6700	3620	5160	5119.36	0.21	0	-110	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	424	8.43	0.86	12	0.03	613.00	6046.00	8380	20240108	-38.31	5080	20241115	1.77	8380	-38.31	20240108	5080	1.77	20241115	8380	-38.31	20240108	5080	1.77	20241115	1.74	N	099390	500	41 억	17146	N	N	N	N
145	20241205	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	10	2	0.19	1775790	346	2.94	5100	5180	5100	6700	3620	5160	5132.34	0.21	0	-29	5600	5380	5270	5050	4940	5325	4995	41	1540	500	3500	10	1	8208283	424	8.43	0.86	12	0.00	613.00	6046.00	8380	20240108	-38.31	5080	20241115	1.77	8380	-38.31	20240108	5080	1.77	20241115	8380	-38.31	20240108	5080	1.77	20241115	1.74	N	099390	500	41 억	17146	N	N	N	N
146	20241204	160656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	-330	5	-6.01	62305310	11774	134.18	5310	5490	5160	7130	3850	5490	5291.96	0.24	0	-2404	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	424	8.42	0.85	12	0.14	613.00	6046.00	8380	20240108	-38.42	5080	20241115	1.57	8380	-38.42	20240108	5080	1.57	20241115	8380	-38.42	20240108	5080	1.57	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
147	20241204	150657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-300	5	-5.46	56911060	10730	122.28	5310	5490	5170	7130	3850	5490	5303.92	0.24	0	-2404	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	426	8.47	0.86	12	0.13	613.00	6046.00	8380	20240108	-38.07	5080	20241115	2.17	8380	-38.07	20240108	5080	2.17	20241115	8380	-38.07	20240108	5080	2.17	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
148	20241204	140656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-190	5	-3.46	45911080	8619	98.22	5310	5490	5220	7130	3850	5490	5326.73	0.24	0	-2593	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	435	8.65	0.88	12	0.11	613.00	6046.00	8380	20240108	-36.75	5080	20241115	4.33	8380	-36.75	20240108	5080	4.33	20241115	8380	-36.75	20240108	5080	4.33	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
149	20241204	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-190	5	-3.46	45076160	8461	96.42	5310	5490	5220	7130	3850	5490	5327.52	0.24	0	-2587	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	435	8.65	0.88	12	0.10	613.00	6046.00	8380	20240108	-36.75	5080	20241115	4.33	8380	-36.75	20240108	5080	4.33	20241115	8380	-36.75	20240108	5080	4.33	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
150	20241204	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-190	5	-3.46	38175870	7157	81.56	5310	5490	5220	7130	3850	5490	5334.06	0.24	0	-2438	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	435	8.65	0.88	12	0.09	613.00	6046.00	8380	20240108	-36.75	5080	20241115	4.33	8380	-36.75	20240108	5080	4.33	20241115	8380	-36.75	20240108	5080	4.33	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
151	20241204	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	-140	5	-2.55	14037900	2615	29.80	5310	5490	5310	7130	3850	5490	5368.22	0.24	0	-596	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	439	8.73	0.88	12	0.03	613.00	6046.00	8380	20240108	-36.16	5080	20241115	5.31	8380	-36.16	20240108	5080	5.31	20241115	8380	-36.16	20240108	5080	5.31	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
152	20241204	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	-80	5	-1.46	10598850	1973	22.48	5310	5490	5310	7130	3850	5490	5371.95	0.24	0	-579	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	444	8.83	0.89	12	0.02	613.00	6046.00	8380	20240108	-35.44	5080	20241115	6.50	8380	-35.44	20240108	5080	6.50	20241115	8380	-35.44	20240108	5080	6.50	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
153	20241204	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	-50	5	-0.91	4345110	815	9.29	5310	5490	5310	7130	3850	5490	5331.42	0.24	0	-129	5716	5602	5406	5292	5096	5660	5350	41	1640	500	3730	10	1	8208283	447	8.87	0.90	12	0.01	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	1.72	N	099390	500	41 억	19550	N	N	N	N
154	20241203	160722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5490	230	2	4.37	47240930	8775	30.07	5260	5520	5210	6830	3690	5260	5383.58	0.23	0	396	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	451	8.96	0.91	12	0.11	613.00	6046.00	8380	20240108	-34.49	5080	20241115	8.07	8380	-34.49	20240108	5080	8.07	20241115	8380	-34.49	20240108	5080	8.07	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
155	20241203	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	160	2	3.04	41395120	7705	26.40	5260	5520	5210	6830	3690	5260	5372.50	0.23	0	525	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	445	8.84	0.90	12	0.09	613.00	6046.00	8380	20240108	-35.32	5080	20241115	6.69	8380	-35.32	20240108	5080	6.69	20241115	8380	-35.32	20240108	5080	6.69	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
156	20241203	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	170	2	3.23	31698170	5898	20.21	5260	5520	5210	6830	3690	5260	5374.39	0.23	0	297	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	446	8.86	0.90	12	0.07	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
157	20241203	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	200	2	3.80	29223910	5442	18.65	5260	5520	5210	6830	3690	5260	5370.07	0.23	0	335	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	448	8.91	0.90	12	0.07	613.00	6046.00	8380	20240108	-34.84	5080	20241115	7.48	8380	-34.84	20240108	5080	7.48	20241115	8380	-34.84	20240108	5080	7.48	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
158	20241203	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	200	2	3.80	28169320	5248	17.98	5260	5520	5210	6830	3690	5260	5367.63	0.23	0	305	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	448	8.91	0.90	12	0.06	613.00	6046.00	8380	20240108	-34.84	5080	20241115	7.48	8380	-34.84	20240108	5080	7.48	20241115	8380	-34.84	20240108	5080	7.48	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
159	20241203	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5480	220	2	4.18	23861030	4457	15.27	5260	5520	5210	6830	3690	5260	5353.61	0.23	0	344	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	450	8.94	0.91	12	0.05	613.00	6046.00	8380	20240108	-34.61	5080	20241115	7.87	8380	-34.61	20240108	5080	7.87	20241115	8380	-34.61	20240108	5080	7.87	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
160	20241203	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	100	2	1.90	13963730	2634	9.03	5260	5370	5210	6830	3690	5260	5301.34	0.23	0	132	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	440	8.74	0.89	12	0.03	613.00	6046.00	8380	20240108	-36.04	5080	20241115	5.51	8380	-36.04	20240108	5080	5.51	20241115	8380	-36.04	20240108	5080	5.51	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
161	20241203	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	20	2	0.38	3035410	576	1.97	5260	5290	5210	6830	3690	5260	5269.81	0.23	0	23	5793	5526	5393	5126	4993	5460	5060	41	1570	500	3570	10	1	8208283	433	8.61	0.87	12	0.01	613.00	6046.00	8380	20240108	-36.99	5080	20241115	3.94	8380	-36.99	20240108	5080	3.94	20241115	8380	-36.99	20240108	5080	3.94	20241115	1.72	N	099390	500	41 억	19141	N	N	N	N
162	20241202	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5260	-430	5	-7.56	157038710	29151	170.99	5660	5660	5260	7390	3990	5690	5387.88	0.24	0	-499	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	432	8.58	0.87	12	0.36	613.00	6046.00	8380	20240108	-37.23	5080	20241115	3.54	8380	-37.23	20240108	5080	3.54	20241115	8380	-37.23	20240108	5080	3.54	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
163	20241202	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	-310	5	-5.45	137649900	25478	149.45	5660	5660	5290	7390	3990	5690	5402.70	0.24	0	-429	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	442	8.78	0.89	12	0.31	613.00	6046.00	8380	20240108	-35.80	5080	20241115	5.91	8380	-35.80	20240108	5080	5.91	20241115	8380	-35.80	20240108	5080	5.91	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
164	20241202	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	-270	5	-4.75	134150000	24828	145.64	5660	5660	5290	7390	3990	5690	5403.17	0.24	0	-321	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	445	8.84	0.90	12	0.30	613.00	6046.00	8380	20240108	-35.32	5080	20241115	6.69	8380	-35.32	20240108	5080	6.69	20241115	8380	-35.32	20240108	5080	6.69	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
165	20241202	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	-290	5	-5.10	103243290	19055	111.77	5660	5660	5350	7390	3990	5690	5418.17	0.24	0	453	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	443	8.81	0.89	12	0.23	613.00	6046.00	8380	20240108	-35.56	5080	20241115	6.30	8380	-35.56	20240108	5080	6.30	20241115	8380	-35.56	20240108	5080	6.30	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
166	20241202	120735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	-230	5	-4.04	61960460	11375	66.72	5660	5660	5350	7390	3990	5690	5447.07	0.24	0	541	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	448	8.91	0.90	12	0.14	613.00	6046.00	8380	20240108	-34.84	5080	20241115	7.48	8380	-34.84	20240108	5080	7.48	20241115	8380	-34.84	20240108	5080	7.48	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
167	20241202	110654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-240	5	-4.22	61224510	11240	65.93	5660	5660	5350	7390	3990	5690	5447.02	0.24	0	562	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	447	8.89	0.90	12	0.14	613.00	6046.00	8380	20240108	-34.96	5080	20241115	7.28	8380	-34.96	20240108	5080	7.28	20241115	8380	-34.96	20240108	5080	7.28	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
168	20241202	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-170	5	-2.99	24929970	4531	26.58	5660	5660	5450	7390	3990	5690	5502.09	0.24	0	-110	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	453	9.00	0.91	12	0.06	613.00	6046.00	8380	20240108	-34.13	5080	20241115	8.66	8380	-34.13	20240108	5080	8.66	20241115	8380	-34.13	20240108	5080	8.66	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N
169	20241202	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-90	5	-1.58	1280830	229	1.34	5660	5660	5520	7390	3990	5690	5593.14	0.24	0	3	5943	5816	5643	5516	5343	5730	5430	41	1700	500	3860	10	1	8208283	460	9.14	0.93	12	0.00	613.00	6046.00	8380	20240108	-33.17	5080	20241115	10.24	8380	-33.17	20240108	5080	10.24	20241115	8380	-33.17	20240108	5080	10.24	20241115	1.71	N	099390	500	41 억	19640	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History