KissMeData/393210/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
3	20241231	151308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
4	20241231	141320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
5	20241231	131324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
6	20241231	121322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
7	20241231	111322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
8	20241231	101316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
9	20241231	091319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2351809780	543206	346.58	4145	4540	4105	5480	2955	4220	4330.20	3.48	49991	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.48	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	543095	N	N	N	N
10	20241230	161314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4245	25	2	0.59	2336594375	539612	344.29	4145	4540	4105	5480	2955	4220	4330.20	3.16	0	49852	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	663	18.78	2.05	12	3.46	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	13060	-67.50	20240516	3855	10.12	20241209	13060	-67.50	20240516	3855	10.12	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
11	20241230	151319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4275	55	2	1.30	2252978920	520008	331.78	4145	4540	4105	5480	2955	4220	4332.59	3.16	0	52686	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	668	18.92	2.07	12	3.33	226.00	2069.00	13060	20240516	-67.27	3855	20241209	10.89	13060	-67.27	20240516	3855	10.89	20241209	13060	-67.27	20240516	3855	10.89	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
12	20241230	141319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4270	50	2	1.18	323861140	76721	48.95	4145	4280	4105	5480	2955	4220	4221.28	3.16	0	37115	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	667	18.89	2.06	12	0.49	226.00	2069.00	13060	20240516	-67.30	3855	20241209	10.77	13060	-67.30	20240516	3855	10.77	20241209	13060	-67.30	20240516	3855	10.77	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
13	20241230	131320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4280	60	2	1.42	239256505	56761	36.22	4145	4280	4105	5480	2955	4220	4215.16	3.16	0	20868	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	668	18.94	2.07	12	0.36	226.00	2069.00	13060	20240516	-67.23	3855	20241209	11.02	13060	-67.23	20240516	3855	11.02	20241209	13060	-67.23	20240516	3855	11.02	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
14	20241230	121315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4215	-5	5	-0.12	187494720	44559	28.43	4145	4255	4105	5480	2955	4220	4207.79	3.16	0	13221	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	658	18.65	2.04	12	0.29	226.00	2069.00	13060	20240516	-67.73	3855	20241209	9.34	13060	-67.73	20240516	3855	9.34	20241209	13060	-67.73	20240516	3855	9.34	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
15	20241230	111316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4250	30	2	0.71	151284965	35983	22.96	4145	4255	4105	5480	2955	4220	4204.35	3.16	0	10666	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	664	18.81	2.05	12	0.23	226.00	2069.00	13060	20240516	-67.46	3855	20241209	10.25	13060	-67.46	20240516	3855	10.25	20241209	13060	-67.46	20240516	3855	10.25	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
16	20241230	101315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4240	20	2	0.47	117571120	28035	17.89	4145	4255	4105	5480	2955	4220	4193.73	3.16	0	9811	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	662	18.76	2.05	12	0.18	226.00	2069.00	13060	20240516	-67.53	3855	20241209	9.99	13060	-67.53	20240516	3855	9.99	20241209	13060	-67.53	20240516	3855	9.99	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
17	20241230	091320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4235	15	2	0.36	6980860	1671	1.07	4145	4245	4145	5480	2955	4220	4177.65	3.16	0	-254	4533	4376	4263	4106	3993	4320	4050	78	1260	500	2610	5	1	15614544	661	18.74	2.05	12	0.01	226.00	2069.00	13060	20240516	-67.57	3855	20241209	9.86	13060	-67.57	20240516	3855	9.86	20241209	13060	-67.57	20240516	3855	9.86	20241209	4.82	N	393210	500	78 억	493104	N	N	N	N
18	20241227	161310	57	100.00	KOSDAQ			N	N	N	N	N	4220	-185	5	-4.20	658845765	155951	102.21	4420	4420	4150	5720	3085	4405	4224.70	3.42	0	-41463	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	659	18.67	2.04	12	1.00	226.00	2069.00	13060	20240516	-67.69	3855	20241209	9.47	13060	-67.69	20240516	3855	9.47	20241209	13060	-67.69	20240516	3855	9.47	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
19	20241227	151310	57	100.00	KOSDAQ			N	N	N	N	N	4200	-205	5	-4.65	634589770	150185	98.43	4420	4420	4150	5720	3085	4405	4225.39	3.42	0	-38918	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	656	18.58	2.03	12	0.96	226.00	2069.00	13060	20240516	-67.84	3855	20241209	8.95	13060	-67.84	20240516	3855	8.95	20241209	13060	-67.84	20240516	3855	8.95	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
20	20241227	141313	57	100.00	KOSDAQ			N	N	N	N	N	4205	-200	5	-4.54	432043005	101697	66.65	4420	4420	4175	5720	3085	4405	4248.34	3.42	0	-32046	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	657	18.61	2.03	12	0.65	226.00	2069.00	13060	20240516	-67.80	3855	20241209	9.08	13060	-67.80	20240516	3855	9.08	20241209	13060	-67.80	20240516	3855	9.08	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
21	20241227	131310	57	100.00	KOSDAQ			N	N	N	N	N	4190	-215	5	-4.88	420760175	99006	64.89	4420	4420	4175	5720	3085	4405	4249.85	3.42	0	-31810	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	654	18.54	2.03	12	0.63	226.00	2069.00	13060	20240516	-67.92	3855	20241209	8.69	13060	-67.92	20240516	3855	8.69	20241209	13060	-67.92	20240516	3855	8.69	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
22	20241227	121311	57	100.00	KOSDAQ			N	N	N	N	N	4215	-190	5	-4.31	292198550	68353	44.80	4420	4420	4210	5720	3085	4405	4274.85	3.42	0	-35842	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	658	18.65	2.04	12	0.44	226.00	2069.00	13060	20240516	-67.73	3855	20241209	9.34	13060	-67.73	20240516	3855	9.34	20241209	13060	-67.73	20240516	3855	9.34	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
23	20241227	111311	57	100.00	KOSDAQ			N	N	N	N	N	4255	-150	5	-3.41	216419645	50439	33.06	4420	4420	4235	5720	3085	4405	4290.72	3.42	0	-22999	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	664	18.83	2.06	12	0.32	226.00	2069.00	13060	20240516	-67.42	3855	20241209	10.38	13060	-67.42	20240516	3855	10.38	20241209	13060	-67.42	20240516	3855	10.38	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
24	20241227	101310	57	100.00	KOSDAQ			N	N	N	N	N	4325	-80	5	-1.82	120099560	27843	18.25	4420	4420	4255	5720	3085	4405	4313.46	3.42	0	-13289	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	675	19.14	2.09	12	0.18	226.00	2069.00	13060	20240516	-66.88	3855	20241209	12.19	13060	-66.88	20240516	3855	12.19	20241209	13060	-66.88	20240516	3855	12.19	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
25	20241227	091315	57	100.00	KOSDAQ			N	N	N	N	N	4285	-120	5	-2.72	61155510	14092	9.24	4420	4420	4260	5720	3085	4405	4339.73	3.42	0	-6862	4538	4471	4413	4346	4288	4442	4317	78	1315	500	2730	5	1	15614544	669	18.96	2.07	12	0.09	226.00	2069.00	13060	20240516	-67.19	3855	20241209	11.15	13060	-67.19	20240516	3855	11.15	20241209	13060	-67.19	20240516	3855	11.15	20241209	4.90	N	393210	500	78 억	534567	N	N	N	N
26	20241226	161304	57	100.00	KOSDAQ			N	N	N	N	N	4405	-10	5	-0.23	665578640	151450	120.62	4440	4480	4355	5730	3095	4415	4394.55	3.26	0	25660	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	688	19.49	2.13	12	0.97	226.00	2069.00	13060	20240516	-66.27	3855	20241209	14.27	13060	-66.27	20240516	3855	14.27	20241209	13060	-66.27	20240516	3855	14.27	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
27	20241226	151302	57	100.00	KOSDAQ			N	N	N	N	N	4390	-25	5	-0.57	633244055	144102	114.77	4440	4480	4355	5730	3095	4415	4394.35	3.26	0	28509	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	685	19.42	2.12	12	0.92	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
28	20241226	141300	57	100.00	KOSDAQ			N	N	N	N	N	4425	10	2	0.23	347782830	78905	62.84	4440	4480	4355	5730	3095	4415	4407.57	3.26	0	12076	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	691	19.58	2.14	12	0.51	226.00	2069.00	13060	20240516	-66.12	3855	20241209	14.79	13060	-66.12	20240516	3855	14.79	20241209	13060	-66.12	20240516	3855	14.79	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
29	20241226	131302	57	100.00	KOSDAQ			N	N	N	N	N	4450	35	2	0.79	301836895	68530	54.58	4440	4480	4355	5730	3095	4415	4404.38	3.26	0	10563	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	695	19.69	2.15	12	0.44	226.00	2069.00	13060	20240516	-65.93	3855	20241209	15.43	13060	-65.93	20240516	3855	15.43	20241209	13060	-65.93	20240516	3855	15.43	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
30	20241226	121259	57	100.00	KOSDAQ			N	N	N	N	N	4430	15	2	0.34	234855780	53458	42.58	4440	4480	4355	5730	3095	4415	4393.09	3.26	0	1646	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	692	19.60	2.14	12	0.34	226.00	2069.00	13060	20240516	-66.08	3855	20241209	14.92	13060	-66.08	20240516	3855	14.92	20241209	13060	-66.08	20240516	3855	14.92	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
31	20241226	111258	57	100.00	KOSDAQ			N	N	N	N	N	4385	-30	5	-0.68	213246370	48550	38.67	4440	4480	4355	5730	3095	4415	4392.09	3.26	0	1066	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	685	19.40	2.12	12	0.31	226.00	2069.00	13060	20240516	-66.42	3855	20241209	13.75	13060	-66.42	20240516	3855	13.75	20241209	13060	-66.42	20240516	3855	13.75	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
32	20241226	101301	57	100.00	KOSDAQ			N	N	N	N	N	4390	-25	5	-0.57	167601325	38178	30.41	4440	4480	4355	5730	3095	4415	4389.70	3.26	0	2635	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	685	19.42	2.12	12	0.24	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
33	20241226	091257	57	100.00	KOSDAQ			N	N	N	N	N	4360	-55	5	-1.25	62369215	14107	11.24	4440	4480	4355	5730	3095	4415	4421.36	3.26	0	-2265	4558	4486	4378	4306	4198	4522	4342	78	1315	500	2730	5	1	15614544	681	19.29	2.11	12	0.09	226.00	2069.00	13060	20240516	-66.62	3855	20241209	13.10	13060	-66.62	20240516	3855	13.10	20241209	13060	-66.62	20240516	3855	13.10	20241209	4.85	N	393210	500	78 억	509161	N	N	N	N
34	20241224	161259	57	100.00	KOSDAQ			N	N	N	N	N	4415	65	2	1.49	539442755	123868	105.61	4350	4450	4270	5650	3045	4350	4354.98	3.07	0	29212	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	689	19.54	2.13	12	0.79	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	13060	-66.19	20240516	3855	14.53	20241209	13060	-66.19	20240516	3855	14.53	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
35	20241224	151259	57	100.00	KOSDAQ			N	N	N	N	N	4420	70	2	1.61	502334640	115446	98.43	4350	4450	4270	5650	3045	4350	4351.25	3.07	0	26133	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	690	19.56	2.14	12	0.74	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
36	20241224	141256	57	100.00	KOSDAQ			N	N	N	N	N	4420	70	2	1.61	373095410	86068	73.38	4350	4450	4270	5650	3045	4350	4334.89	3.07	0	13861	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	690	19.56	2.14	12	0.55	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
37	20241224	131258	57	100.00	KOSDAQ			N	N	N	N	N	4320	-30	5	-0.69	268622770	62227	53.06	4350	4420	4270	5650	3045	4350	4316.82	3.07	0	8563	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	675	19.12	2.09	12	0.40	226.00	2069.00	13060	20240516	-66.92	3855	20241209	12.06	13060	-66.92	20240516	3855	12.06	20241209	13060	-66.92	20240516	3855	12.06	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
38	20241224	121259	57	100.00	KOSDAQ			N	N	N	N	N	4325	-25	5	-0.57	182151410	42153	35.94	4350	4420	4270	5650	3045	4350	4321.20	3.07	0	-2071	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	675	19.14	2.09	12	0.27	226.00	2069.00	13060	20240516	-66.88	3855	20241209	12.19	13060	-66.88	20240516	3855	12.19	20241209	13060	-66.88	20240516	3855	12.19	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
39	20241224	111259	57	100.00	KOSDAQ			N	N	N	N	N	4295	-55	5	-1.26	161001960	37258	31.77	4350	4420	4270	5650	3045	4350	4321.27	3.07	0	-763	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	671	19.00	2.08	12	0.24	226.00	2069.00	13060	20240516	-67.11	3855	20241209	11.41	13060	-67.11	20240516	3855	11.41	20241209	13060	-67.11	20240516	3855	11.41	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
40	20241224	101257	57	100.00	KOSDAQ			N	N	N	N	N	4325	-25	5	-0.57	87182160	20114	17.15	4350	4420	4290	5650	3045	4350	4334.40	3.07	0	950	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	675	19.14	2.09	12	0.13	226.00	2069.00	13060	20240516	-66.88	3855	20241209	12.19	13060	-66.88	20240516	3855	12.19	20241209	13060	-66.88	20240516	3855	12.19	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
41	20241224	091304	57	100.00	KOSDAQ			N	N	N	N	N	4385	35	2	0.80	11446985	2625	2.24	4350	4420	4340	5650	3045	4350	4360.76	3.07	0	-782	4483	4416	4333	4266	4183	4450	4300	78	1300	500	2690	5	1	15614544	685	19.40	2.12	12	0.02	226.00	2069.00	13060	20240516	-66.42	3855	20241209	13.75	13060	-66.42	20240516	3855	13.75	20241209	13060	-66.42	20240516	3855	13.75	20241209	4.82	N	393210	500	78 억	479949	N	N	N	N
42	20241223	161249	57	100.00	KOSDAQ			N	N	N	N	N	4350	60	2	1.40	502683845	116698	90.24	4310	4400	4250	5570	3005	4290	4307.19	2.83	0	38019	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	679	19.25	2.10	12	0.75	226.00	2069.00	13060	20240516	-66.69	3855	20241209	12.84	13060	-66.69	20240516	3855	12.84	20241209	13060	-66.69	20240516	3855	12.84	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
43	20241223	151252	57	100.00	KOSDAQ			N	N	N	N	N	4345	55	2	1.28	461122115	107148	82.85	4310	4400	4250	5570	3005	4290	4303.60	2.83	0	36895	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	678	19.23	2.10	12	0.69	226.00	2069.00	13060	20240516	-66.73	3855	20241209	12.71	13060	-66.73	20240516	3855	12.71	20241209	13060	-66.73	20240516	3855	12.71	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
44	20241223	141249	57	100.00	KOSDAQ			N	N	N	N	N	4315	25	2	0.58	346676155	80601	62.32	4310	4400	4250	5570	3005	4290	4301.14	2.83	0	29089	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	674	19.09	2.09	12	0.52	226.00	2069.00	13060	20240516	-66.96	3855	20241209	11.93	13060	-66.96	20240516	3855	11.93	20241209	13060	-66.96	20240516	3855	11.93	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
45	20241223	131248	57	100.00	KOSDAQ			N	N	N	N	N	4295	5	2	0.12	295540955	68703	53.12	4310	4400	4250	5570	3005	4290	4301.72	2.83	0	25967	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	671	19.00	2.08	12	0.44	226.00	2069.00	13060	20240516	-67.11	3855	20241209	11.41	13060	-67.11	20240516	3855	11.41	20241209	13060	-67.11	20240516	3855	11.41	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
46	20241223	121252	57	100.00	KOSDAQ			N	N	N	N	N	4330	40	2	0.93	254229865	59118	45.71	4310	4400	4250	5570	3005	4290	4300.38	2.83	0	27540	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	676	19.16	2.09	12	0.38	226.00	2069.00	13060	20240516	-66.85	3855	20241209	12.32	13060	-66.85	20240516	3855	12.32	20241209	13060	-66.85	20240516	3855	12.32	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
47	20241223	111246	57	100.00	KOSDAQ			N	N	N	N	N	4310	20	2	0.47	241908025	56263	43.51	4310	4400	4250	5570	3005	4290	4299.59	2.83	0	28705	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	673	19.07	2.08	12	0.36	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	13060	-67.00	20240516	3855	11.80	20241209	13060	-67.00	20240516	3855	11.80	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
48	20241223	101240	57	100.00	KOSDAQ			N	N	N	N	N	4355	65	2	1.52	77387410	17870	13.82	4310	4400	4280	5570	3005	4290	4330.58	2.83	0	4246	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	680	19.27	2.10	12	0.11	226.00	2069.00	13060	20240516	-66.65	3855	20241209	12.97	13060	-66.65	20240516	3855	12.97	20241209	13060	-66.65	20240516	3855	12.97	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
49	20241223	091246	57	100.00	KOSDAQ			N	N	N	N	N	4350	60	2	1.40	35335030	8204	6.34	4310	4350	4280	5570	3005	4290	4307.05	2.83	0	3873	4636	4462	4311	4137	3986	4387	4062	78	1280	500	2650	5	1	15614544	679	19.25	2.10	12	0.05	226.00	2069.00	13060	20240516	-66.69	3855	20241209	12.84	13060	-66.69	20240516	3855	12.84	20241209	13060	-66.69	20240516	3855	12.84	20241209	4.81	N	393210	500	78 억	442003	N	N	N	N
50	20241220	161241	57	100.00	KOSDAQ			N	N	N	N	N	4290	-100	5	-2.28	547145900	128637	105.92	4420	4485	4160	5700	3075	4390	4253.40	2.81	0	3789	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	670	18.98	2.07	12	0.82	226.00	2069.00	13060	20240516	-67.15	3855	20241209	11.28	13060	-67.15	20240516	3855	11.28	20241209	13060	-67.15	20240516	3855	11.28	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
51	20241220	151245	57	100.00	KOSDAQ			N	N	N	N	N	4285	-105	5	-2.39	522962065	122996	101.27	4420	4485	4160	5700	3075	4390	4251.86	2.81	0	1848	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	669	18.96	2.07	12	0.79	226.00	2069.00	13060	20240516	-67.19	3855	20241209	11.15	13060	-67.19	20240516	3855	11.15	20241209	13060	-67.19	20240516	3855	11.15	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
52	20241220	141242	57	100.00	KOSDAQ			N	N	N	N	N	4285	-105	5	-2.39	442163260	104012	85.64	4420	4485	4160	5700	3075	4390	4251.08	2.81	0	476	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	669	18.96	2.07	12	0.67	226.00	2069.00	13060	20240516	-67.19	3855	20241209	11.15	13060	-67.19	20240516	3855	11.15	20241209	13060	-67.19	20240516	3855	11.15	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
53	20241220	131241	57	100.00	KOSDAQ			N	N	N	N	N	4200	-190	5	-4.33	300882805	70457	58.01	4420	4485	4165	5700	3075	4390	4270.45	2.81	0	-12509	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	656	18.58	2.03	12	0.45	226.00	2069.00	13060	20240516	-67.84	3855	20241209	8.95	13060	-67.84	20240516	3855	8.95	20241209	13060	-67.84	20240516	3855	8.95	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
54	20241220	121239	57	100.00	KOSDAQ			N	N	N	N	N	4200	-190	5	-4.33	243895330	56803	46.77	4420	4485	4175	5700	3075	4390	4293.71	2.81	0	-16464	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	656	18.58	2.03	12	0.36	226.00	2069.00	13060	20240516	-67.84	3855	20241209	8.95	13060	-67.84	20240516	3855	8.95	20241209	13060	-67.84	20240516	3855	8.95	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
55	20241220	111239	57	100.00	KOSDAQ			N	N	N	N	N	4265	-125	5	-2.85	168884200	39028	32.13	4420	4485	4260	5700	3075	4390	4327.26	2.81	0	-15240	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	666	18.87	2.06	12	0.25	226.00	2069.00	13060	20240516	-67.34	3855	20241209	10.64	13060	-67.34	20240516	3855	10.64	20241209	13060	-67.34	20240516	3855	10.64	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
56	20241220	101240	57	100.00	KOSDAQ			N	N	N	N	N	4295	-95	5	-2.16	135692515	31258	25.74	4420	4485	4265	5700	3075	4390	4341.05	2.81	0	-9482	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	671	19.00	2.08	12	0.20	226.00	2069.00	13060	20240516	-67.11	3855	20241209	11.41	13060	-67.11	20240516	3855	11.41	20241209	13060	-67.11	20240516	3855	11.41	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
57	20241220	091242	57	100.00	KOSDAQ			N	N	N	N	N	4345	-45	5	-1.03	80726780	18418	15.16	4420	4485	4310	5700	3075	4390	4383.04	2.81	0	-12137	4626	4507	4426	4307	4226	4467	4267	78	1310	500	2720	5	1	15614544	678	19.23	2.10	12	0.12	226.00	2069.00	13060	20240516	-66.73	3855	20241209	12.71	13060	-66.73	20240516	3855	12.71	20241209	13060	-66.73	20240516	3855	12.71	20241209	4.91	N	393210	500	78 억	438265	N	N	N	N
58	20241219	161236	57	100.00	KOSDAQ			N	N	N	N	N	4390	-160	5	-3.52	533561105	121249	88.89	4450	4545	4345	5910	3185	4550	4400.53	2.83	0	-3643	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	685	19.42	2.12	12	0.78	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
59	20241219	151234	57	100.00	KOSDAQ			N	N	N	N	N	4415	-135	5	-2.97	518407555	117808	86.37	4450	4545	4345	5910	3185	4550	4400.44	2.83	0	-4492	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	689	19.54	2.13	12	0.75	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	13060	-66.19	20240516	3855	14.53	20241209	13060	-66.19	20240516	3855	14.53	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
60	20241219	141236	57	100.00	KOSDAQ			N	N	N	N	N	4440	-110	5	-2.42	460181305	104627	76.70	4450	4545	4345	5910	3185	4550	4398.30	2.83	0	-6932	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	693	19.65	2.15	12	0.67	226.00	2069.00	13060	20240516	-66.00	3855	20241209	15.18	13060	-66.00	20240516	3855	15.18	20241209	13060	-66.00	20240516	3855	15.18	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
61	20241219	131236	57	100.00	KOSDAQ			N	N	N	N	N	4415	-135	5	-2.97	413224545	94021	68.93	4450	4545	4345	5910	3185	4550	4395.02	2.83	0	-14268	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	689	19.54	2.13	12	0.60	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	13060	-66.19	20240516	3855	14.53	20241209	13060	-66.19	20240516	3855	14.53	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
62	20241219	121238	57	100.00	KOSDAQ			N	N	N	N	N	4390	-160	5	-3.52	379984625	86441	63.37	4450	4545	4345	5910	3185	4550	4395.88	2.83	0	-17463	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	685	19.42	2.12	12	0.55	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
63	20241219	111234	57	100.00	KOSDAQ			N	N	N	N	N	4370	-180	5	-3.96	328784175	74733	54.79	4450	4545	4345	5910	3185	4550	4399.45	2.83	0	-19175	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	682	19.34	2.11	12	0.48	226.00	2069.00	13060	20240516	-66.54	3855	20241209	13.36	13060	-66.54	20240516	3855	13.36	20241209	13060	-66.54	20240516	3855	13.36	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
64	20241219	101228	57	100.00	KOSDAQ			N	N	N	N	N	4435	-115	5	-2.53	245081765	55607	40.77	4450	4545	4345	5910	3185	4550	4407.39	2.83	0	-13945	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	693	19.62	2.14	12	0.36	226.00	2069.00	13060	20240516	-66.04	3855	20241209	15.05	13060	-66.04	20240516	3855	15.05	20241209	13060	-66.04	20240516	3855	15.05	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
65	20241219	091238	57	100.00	KOSDAQ			N	N	N	N	N	4370	-180	5	-3.96	147822480	33495	24.56	4450	4545	4345	5910	3185	4550	4413.27	2.83	0	-18430	4763	4656	4523	4416	4283	4710	4470	78	1360	500	2820	5	1	15614544	682	19.34	2.11	12	0.21	226.00	2069.00	13060	20240516	-66.54	3855	20241209	13.36	13060	-66.54	20240516	3855	13.36	20241209	13060	-66.54	20240516	3855	13.36	20241209	4.91	N	393210	500	78 억	441908	N	N	N	N
66	20241218	161231	57	100.00	KOSDAQ			N	N	N	N	N	4550	10	2	0.22	612855865	136381	62.71	4545	4630	4390	5900	3180	4540	4493.70	2.82	0	1586	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	710	20.13	2.20	12	0.87	226.00	2069.00	13060	20240516	-65.16	3855	20241209	18.03	13060	-65.16	20240516	3855	18.03	20241209	13060	-65.16	20240516	3855	18.03	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
67	20241218	151236	57	100.00	KOSDAQ			N	N	N	N	N	4565	25	2	0.55	563752075	125539	57.73	4545	4630	4390	5900	3180	4540	4490.65	2.82	0	-5765	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	713	20.20	2.21	12	0.80	226.00	2069.00	13060	20240516	-65.05	3855	20241209	18.42	13060	-65.05	20240516	3855	18.42	20241209	13060	-65.05	20240516	3855	18.42	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
68	20241218	141228	57	100.00	KOSDAQ			N	N	N	N	N	4535	-5	5	-0.11	340579515	76568	35.21	4545	4570	4390	5900	3180	4540	4448.07	2.82	0	-12880	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	708	20.07	2.19	12	0.49	226.00	2069.00	13060	20240516	-65.28	3855	20241209	17.64	13060	-65.28	20240516	3855	17.64	20241209	13060	-65.28	20240516	3855	17.64	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
69	20241218	131234	57	100.00	KOSDAQ			N	N	N	N	N	4410	-130	5	-2.86	275700025	62123	28.57	4545	4570	4390	5900	3180	4540	4437.97	2.82	0	-19896	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	689	19.51	2.13	12	0.40	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	13060	-66.23	20240516	3855	14.40	20241209	13060	-66.23	20240516	3855	14.40	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
70	20241218	121226	57	100.00	KOSDAQ			N	N	N	N	N	4410	-130	5	-2.86	231901700	52186	24.00	4545	4570	4395	5900	3180	4540	4443.75	2.82	0	-15377	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	689	19.51	2.13	12	0.33	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	13060	-66.23	20240516	3855	14.40	20241209	13060	-66.23	20240516	3855	14.40	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
71	20241218	111226	57	100.00	KOSDAQ			N	N	N	N	N	4470	-70	5	-1.54	192493695	43249	19.89	4545	4570	4415	5900	3180	4540	4450.82	2.82	0	-13787	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	698	19.78	2.16	12	0.28	226.00	2069.00	13060	20240516	-65.77	3855	20241209	15.95	13060	-65.77	20240516	3855	15.95	20241209	13060	-65.77	20240516	3855	15.95	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
72	20241218	101233	57	100.00	KOSDAQ			N	N	N	N	N	4485	-55	5	-1.21	111755175	25050	11.52	4545	4570	4420	5900	3180	4540	4461.28	2.82	0	-11006	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	700	19.85	2.17	12	0.16	226.00	2069.00	13060	20240516	-65.66	3855	20241209	16.34	13060	-65.66	20240516	3855	16.34	20241209	13060	-65.66	20240516	3855	16.34	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
73	20241218	091238	57	100.00	KOSDAQ			N	N	N	N	N	4555	15	2	0.33	16458600	3651	1.68	4545	4570	4480	5900	3180	4540	4507.97	2.82	0	-1023	4833	4686	4493	4346	4153	4590	4250	78	1360	500	2810	5	1	15614544	711	20.15	2.20	12	0.02	226.00	2069.00	13060	20240516	-65.12	3855	20241209	18.16	13060	-65.12	20240516	3855	18.16	20241209	13060	-65.12	20240516	3855	18.16	20241209	4.96	N	393210	500	78 억	440322	N	N	N	N
74	20241217	161229	57	100.00	KOSDAQ			N	N	N	N	N	4540	-95	5	-2.05	978220590	217466	92.82	4635	4640	4300	6020	3245	4635	4498.23	2.84	0	-2755	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	709	20.09	2.19	12	1.39	226.00	2069.00	13060	20240516	-65.24	3855	20241209	17.77	13060	-65.24	20240516	3855	17.77	20241209	13060	-65.24	20240516	3855	17.77	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
75	20241217	151233	57	100.00	KOSDAQ			N	N	N	N	N	4550	-85	5	-1.83	913183405	203109	86.69	4635	4640	4300	6020	3245	4635	4496.03	2.84	0	1180	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	710	20.13	2.20	12	1.30	226.00	2069.00	13060	20240516	-65.16	3855	20241209	18.03	13060	-65.16	20240516	3855	18.03	20241209	13060	-65.16	20240516	3855	18.03	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
76	20241217	141224	57	100.00	KOSDAQ			N	N	N	N	N	4515	-120	5	-2.59	838060245	186497	79.60	4635	4640	4300	6020	3245	4635	4493.69	2.84	0	622	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	705	19.98	2.18	12	1.19	226.00	2069.00	13060	20240516	-65.43	3855	20241209	17.12	13060	-65.43	20240516	3855	17.12	20241209	13060	-65.43	20240516	3855	17.12	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
77	20241217	131219	57	100.00	KOSDAQ			N	N	N	N	N	4425	-210	5	-4.53	671613160	149524	63.82	4635	4640	4300	6020	3245	4635	4491.67	2.84	0	-26531	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	691	19.58	2.14	12	0.96	226.00	2069.00	13060	20240516	-66.12	3855	20241209	14.79	13060	-66.12	20240516	3855	14.79	20241209	13060	-66.12	20240516	3855	14.79	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
78	20241217	121146	57	100.00	KOSDAQ			N	N	N	N	N	4420	-215	5	-4.64	615307070	136770	58.38	4635	4640	4300	6020	3245	4635	4498.85	2.84	0	-25184	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	690	19.56	2.14	12	0.88	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
79	20241217	111209	57	100.00	KOSDAQ			N	N	N	N	N	4495	-140	5	-3.02	455370605	101040	43.13	4635	4640	4300	6020	3245	4635	4506.83	2.84	0	-19772	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	702	19.89	2.17	12	0.65	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	13060	-65.58	20240516	3855	16.60	20241209	13060	-65.58	20240516	3855	16.60	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
80	20241217	101214	57	100.00	KOSDAQ			N	N	N	N	N	4435	-200	5	-4.31	375249300	83134	35.48	4635	4640	4300	6020	3245	4635	4513.79	2.84	0	-8220	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	693	19.62	2.14	12	0.53	226.00	2069.00	13060	20240516	-66.04	3855	20241209	15.05	13060	-66.04	20240516	3855	15.05	20241209	13060	-66.04	20240516	3855	15.05	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
81	20241217	091231	57	100.00	KOSDAQ			N	N	N	N	N	4560	-75	5	-1.62	95048900	20772	8.87	4635	4640	4535	6020	3245	4635	4575.82	2.84	0	-8165	4781	4707	4561	4487	4341	4745	4525	78	1385	500	2870	5	1	15614544	712	20.18	2.20	12	0.13	226.00	2069.00	13060	20240516	-65.08	3855	20241209	18.29	13060	-65.08	20240516	3855	18.29	20241209	13060	-65.08	20240516	3855	18.29	20241209	4.95	N	393210	500	78 억	443077	N	N	N	N
82	20241216	161221	57	100.00	KOSDAQ			N	N	N	N	N	4635	225	2	5.10	1063493125	234047	171.85	4415	4635	4415	5730	3090	4410	4543.95	2.61	0	27764	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	724	20.51	2.24	12	1.50	226.00	2069.00	13060	20240516	-64.51	3855	20241209	20.23	13060	-64.51	20240516	3855	20.23	20241209	13060	-64.51	20240516	3855	20.23	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
83	20241216	151230	57	100.00	KOSDAQ			N	N	N	N	N	4620	210	2	4.76	1026523995	226043	165.97	4415	4635	4415	5730	3090	4410	4541.31	2.61	0	26471	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	721	20.44	2.23	12	1.45	226.00	2069.00	13060	20240516	-64.62	3855	20241209	19.84	13060	-64.62	20240516	3855	19.84	20241209	13060	-64.62	20240516	3855	19.84	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
84	20241216	141228	57	100.00	KOSDAQ			N	N	N	N	N	4615	205	2	4.65	860452900	189788	139.35	4415	4635	4415	5730	3090	4410	4533.79	2.61	0	32968	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	721	20.42	2.23	12	1.22	226.00	2069.00	13060	20240516	-64.66	3855	20241209	19.71	13060	-64.66	20240516	3855	19.71	20241209	13060	-64.66	20240516	3855	19.71	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
85	20241216	131230	57	100.00	KOSDAQ			N	N	N	N	N	4585	175	2	3.97	745653835	164859	121.05	4415	4590	4415	5730	3090	4410	4523.01	2.61	0	39701	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	716	20.29	2.22	12	1.06	226.00	2069.00	13060	20240516	-64.89	3855	20241209	18.94	13060	-64.89	20240516	3855	18.94	20241209	13060	-64.89	20240516	3855	18.94	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
86	20241216	121229	57	100.00	KOSDAQ			N	N	N	N	N	4560	150	2	3.40	649236150	143746	105.55	4415	4575	4415	5730	3090	4410	4516.59	2.61	0	36404	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	712	20.18	2.20	12	0.92	226.00	2069.00	13060	20240516	-65.08	3855	20241209	18.29	13060	-65.08	20240516	3855	18.29	20241209	13060	-65.08	20240516	3855	18.29	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
87	20241216	111228	57	100.00	KOSDAQ			N	N	N	N	N	4530	120	2	2.72	483141225	107196	78.71	4415	4570	4415	5730	3090	4410	4507.13	2.61	0	27077	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	707	20.04	2.19	12	0.69	226.00	2069.00	13060	20240516	-65.31	3855	20241209	17.51	13060	-65.31	20240516	3855	17.51	20241209	13060	-65.31	20240516	3855	17.51	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
88	20241216	101229	57	100.00	KOSDAQ			N	N	N	N	N	4530	120	2	2.72	397545035	88345	64.87	4415	4570	4415	5730	3090	4410	4499.97	2.61	0	34572	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	707	20.04	2.19	12	0.57	226.00	2069.00	13060	20240516	-65.31	3855	20241209	17.51	13060	-65.31	20240516	3855	17.51	20241209	13060	-65.31	20240516	3855	17.51	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
89	20241216	091230	57	100.00	KOSDAQ			N	N	N	N	N	4465	55	2	1.25	38400650	8675	6.37	4415	4465	4415	5730	3090	4410	4426.68	2.61	0	2648	4543	4476	4408	4341	4273	4510	4375	78	1320	500	2730	5	1	15614544	697	19.76	2.16	12	0.06	226.00	2069.00	13060	20240516	-65.81	3855	20241209	15.82	13060	-65.81	20240516	3855	15.82	20241209	13060	-65.81	20240516	3855	15.82	20241209	4.71	N	393210	500	78 억	407303	N	N	N	N
90	20241213	161220	57	100.00	KOSDAQ			N	N	N	N	N	4410	30	2	0.68	594742820	135253	81.73	4340	4475	4340	5690	3070	4380	4397.26	2.53	0	12628	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	689	19.51	2.13	12	0.87	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	13060	-66.23	20240516	3855	14.40	20241209	13060	-66.23	20240516	3855	14.40	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
91	20241213	151226	57	100.00	KOSDAQ			N	N	N	N	N	4430	50	2	1.14	573003525	130329	78.76	4340	4475	4340	5690	3070	4380	4396.59	2.53	0	10511	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	692	19.60	2.14	12	0.83	226.00	2069.00	13060	20240516	-66.08	3855	20241209	14.92	13060	-66.08	20240516	3855	14.92	20241209	13060	-66.08	20240516	3855	14.92	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
92	20241213	141226	57	100.00	KOSDAQ			N	N	N	N	N	4405	25	2	0.57	394753350	89834	54.29	4340	4475	4340	5690	3070	4380	4394.25	2.53	0	16360	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	688	19.49	2.13	12	0.58	226.00	2069.00	13060	20240516	-66.27	3855	20241209	14.27	13060	-66.27	20240516	3855	14.27	20241209	13060	-66.27	20240516	3855	14.27	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
93	20241213	131227	57	100.00	KOSDAQ			N	N	N	N	N	4380	0	3	0.00	252311385	57380	34.68	4340	4475	4340	5690	3070	4380	4397.20	2.53	0	11445	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	684	19.38	2.12	12	0.37	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	13060	-66.46	20240516	3855	13.62	20241209	13060	-66.46	20240516	3855	13.62	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
94	20241213	121226	57	100.00	KOSDAQ			N	N	N	N	N	4420	40	2	0.91	195359165	44450	26.86	4340	4475	4340	5690	3070	4380	4395.03	2.53	0	6774	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	690	19.56	2.14	12	0.28	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
95	20241213	111224	57	100.00	KOSDAQ			N	N	N	N	N	4415	35	2	0.80	176368715	40140	24.26	4340	4475	4340	5690	3070	4380	4393.84	2.53	0	5222	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	689	19.54	2.13	12	0.26	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	13060	-66.19	20240516	3855	14.53	20241209	13060	-66.19	20240516	3855	14.53	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
96	20241213	101217	57	100.00	KOSDAQ			N	N	N	N	N	4380	0	3	0.00	146987460	33452	20.22	4340	4475	4340	5690	3070	4380	4393.98	2.53	0	5411	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	684	19.38	2.12	12	0.21	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	13060	-66.46	20240516	3855	13.62	20241209	13060	-66.46	20240516	3855	13.62	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
97	20241213	091218	57	100.00	KOSDAQ			N	N	N	N	N	4420	40	2	0.91	27210445	6207	3.75	4340	4420	4340	5690	3070	4380	4383.83	2.53	0	173	4606	4492	4421	4307	4236	4457	4272	78	1310	500	2710	5	1	15614544	690	19.56	2.14	12	0.04	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.72	N	393210	500	78 억	394675	N	N	N	N
98	20241212	161223	57	100.00	KOSDAQ			N	N	N	N	N	4380	5	2	0.11	728448500	164773	118.28	4485	4535	4350	5680	3065	4375	4420.93	2.43	0	14502	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	684	19.38	2.12	12	1.06	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	13060	-66.46	20240516	3855	13.62	20241209	13060	-66.46	20240516	3855	13.62	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
99	20241212	151218	57	100.00	KOSDAQ			N	N	N	N	N	4390	15	2	0.34	710327965	160634	115.31	4485	4535	4350	5680	3065	4375	4422.03	2.43	0	11572	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	685	19.42	2.12	12	1.03	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
100	20241212	141215	57	100.00	KOSDAQ			N	N	N	N	N	4400	25	2	0.57	555645040	125190	89.87	4485	4535	4350	5680	3065	4375	4438.43	2.43	0	-800	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	687	19.47	2.13	12	0.80	226.00	2069.00	13060	20240516	-66.31	3855	20241209	14.14	13060	-66.31	20240516	3855	14.14	20241209	13060	-66.31	20240516	3855	14.14	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
101	20241212	131203	57	100.00	KOSDAQ			N	N	N	N	N	4390	15	2	0.34	514594010	115823	83.14	4485	4535	4350	5680	3065	4375	4442.95	2.43	0	60	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	685	19.42	2.12	12	0.74	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	13060	-66.39	20240516	3855	13.88	20241209	13060	-66.39	20240516	3855	13.88	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
102	20241212	121157	57	100.00	KOSDAQ			N	N	N	N	N	4420	45	2	1.03	468822810	105373	75.64	4485	4535	4355	5680	3065	4375	4449.19	2.43	0	4245	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	690	19.56	2.14	12	0.67	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	13060	-66.16	20240516	3855	14.66	20241209	13060	-66.16	20240516	3855	14.66	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
103	20241212	111208	57	100.00	KOSDAQ			N	N	N	N	N	4430	55	2	1.26	393649585	88254	63.35	4485	4535	4385	5680	3065	4375	4460.44	2.43	0	7027	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	692	19.60	2.14	12	0.57	226.00	2069.00	13060	20240516	-66.08	3855	20241209	14.92	13060	-66.08	20240516	3855	14.92	20241209	13060	-66.08	20240516	3855	14.92	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
104	20241212	101206	57	100.00	KOSDAQ			N	N	N	N	N	4425	50	2	1.14	310643805	69480	49.88	4485	4535	4385	5680	3065	4375	4471.01	2.43	0	1097	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	691	19.58	2.14	12	0.44	226.00	2069.00	13060	20240516	-66.12	3855	20241209	14.79	13060	-66.12	20240516	3855	14.79	20241209	13060	-66.12	20240516	3855	14.79	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
105	20241212	091216	57	100.00	KOSDAQ			N	N	N	N	N	4460	85	2	1.94	30805180	6940	4.98	4485	4490	4385	5680	3065	4375	4438.99	2.43	0	-1066	4561	4467	4286	4192	4011	4515	4240	78	1305	500	2710	5	1	15614544	696	19.73	2.16	12	0.04	226.00	2069.00	13060	20240516	-65.85	3855	20241209	15.69	13060	-65.85	20240516	3855	15.69	20241209	13060	-65.85	20240516	3855	15.69	20241209	4.51	N	393210	500	78 억	380098	N	N	N	N
106	20241211	161210	57	100.00	KOSDAQ			N	N	N	N	N	4375	220	2	5.29	599948350	139255	62.28	4105	4380	4105	5400	2910	4155	4308.27	2.14	0	46555	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	683	19.36	2.11	12	0.89	226.00	2069.00	13060	20240516	-66.50	3855	20241209	13.49	13060	-66.50	20240516	3855	13.49	20241209	13060	-66.50	20240516	3855	13.49	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
107	20241211	151127	57	100.00	KOSDAQ			N	N	N	N	N	4380	225	2	5.42	543495365	126323	56.50	4105	4380	4105	5400	2910	4155	4302.43	2.14	0	40868	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	684	19.38	2.12	12	0.81	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	13060	-66.46	20240516	3855	13.62	20241209	13060	-66.46	20240516	3855	13.62	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
108	20241211	141219	57	100.00	KOSDAQ			N	N	N	N	N	4310	155	2	3.73	486851175	113303	50.68	4105	4365	4105	5400	2910	4155	4296.90	2.14	0	32764	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	673	19.07	2.08	12	0.73	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	13060	-67.00	20240516	3855	11.80	20241209	13060	-67.00	20240516	3855	11.80	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
109	20241211	131220	57	100.00	KOSDAQ			N	N	N	N	N	4310	155	2	3.73	450412680	104863	46.90	4105	4365	4105	5400	2910	4155	4295.25	2.14	0	31329	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	673	19.07	2.08	12	0.67	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	13060	-67.00	20240516	3855	11.80	20241209	13060	-67.00	20240516	3855	11.80	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
110	20241211	121221	57	100.00	KOSDAQ			N	N	N	N	N	4340	185	2	4.45	384092720	89409	39.99	4105	4365	4105	5400	2910	4155	4295.91	2.14	0	29469	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	678	19.20	2.10	12	0.57	226.00	2069.00	13060	20240516	-66.77	3855	20241209	12.58	13060	-66.77	20240516	3855	12.58	20241209	13060	-66.77	20240516	3855	12.58	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
111	20241211	111217	57	100.00	KOSDAQ			N	N	N	N	N	4280	125	2	3.01	321448210	74824	33.47	4105	4365	4105	5400	2910	4155	4296.06	2.14	0	25663	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	668	18.94	2.07	12	0.48	226.00	2069.00	13060	20240516	-67.23	3855	20241209	11.02	13060	-67.23	20240516	3855	11.02	20241209	13060	-67.23	20240516	3855	11.02	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
112	20241211	101217	57	100.00	KOSDAQ			N	N	N	N	N	4360	205	2	4.93	218184265	50864	22.75	4105	4365	4105	5400	2910	4155	4289.56	2.14	0	28980	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	681	19.29	2.11	12	0.33	226.00	2069.00	13060	20240516	-66.62	3855	20241209	13.10	13060	-66.62	20240516	3855	13.10	20241209	13060	-66.62	20240516	3855	13.10	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
113	20241211	091223	57	100.00	KOSDAQ			N	N	N	N	N	4310	155	2	3.73	61714370	14627	6.54	4105	4320	4105	5400	2910	4155	4219.21	2.14	0	8942	4365	4260	4070	3965	3775	4312	4017	78	1245	500	2570	5	1	15614544	673	19.07	2.08	12	0.09	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	13060	-67.00	20240516	3855	11.80	20241209	13060	-67.00	20240516	3855	11.80	20241209	4.59	N	393210	500	78 억	333551	N	N	N	N
114	20241210	161207	57	100.00	KOSDAQ			N	N	N	N	N	4155	255	2	6.54	909572315	222794	38.03	3880	4175	3880	5070	2730	3900	4082.03	1.70	0	67283	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	649	18.38	2.01	12	1.43	226.00	2069.00	13060	20240516	-68.19	3855	20241209	7.78	13060	-68.19	20240516	3855	7.78	20241209	13060	-68.19	20240516	3855	7.78	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
115	20241210	151209	57	100.00	KOSDAQ			N	N	N	N	N	4105	205	2	5.26	857411160	210190	35.88	3880	4175	3880	5070	2730	3900	4079.22	1.70	0	71245	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	641	18.16	1.98	12	1.35	226.00	2069.00	13060	20240516	-68.57	3855	20241209	6.49	13060	-68.57	20240516	3855	6.49	20241209	13060	-68.57	20240516	3855	6.49	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
116	20241210	141208	57	100.00	KOSDAQ			N	N	N	N	N	4110	210	2	5.38	816284005	200146	34.17	3880	4175	3880	5070	2730	3900	4078.44	1.70	0	65565	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	642	18.19	1.99	12	1.28	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	13060	-68.53	20240516	3855	6.61	20241209	13060	-68.53	20240516	3855	6.61	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
117	20241210	131211	57	100.00	KOSDAQ			N	N	N	N	N	4110	210	2	5.38	781457510	191658	32.72	3880	4175	3880	5070	2730	3900	4077.35	1.70	0	60812	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	642	18.19	1.99	12	1.23	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	13060	-68.53	20240516	3855	6.61	20241209	13060	-68.53	20240516	3855	6.61	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
118	20241210	121209	57	100.00	KOSDAQ			N	N	N	N	N	4070	170	2	4.36	704705935	172882	29.51	3880	4175	3880	5070	2730	3900	4076.23	1.70	0	49282	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	636	18.01	1.97	12	1.11	226.00	2069.00	13060	20240516	-68.84	3855	20241209	5.58	13060	-68.84	20240516	3855	5.58	20241209	13060	-68.84	20240516	3855	5.58	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
119	20241210	111208	57	100.00	KOSDAQ			N	N	N	N	N	4160	260	2	6.67	628575125	154370	26.35	3880	4175	3880	5070	2730	3900	4071.87	1.70	0	47584	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	650	18.41	2.01	12	0.99	226.00	2069.00	13060	20240516	-68.15	3855	20241209	7.91	13060	-68.15	20240516	3855	7.91	20241209	13060	-68.15	20240516	3855	7.91	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
120	20241210	101209	57	100.00	KOSDAQ			N	N	N	N	N	4030	130	2	3.33	281376745	69506	11.87	3880	4135	3880	5070	2730	3900	4048.24	1.70	0	32923	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	629	17.83	1.95	12	0.45	226.00	2069.00	13060	20240516	-69.14	3855	20241209	4.54	13060	-69.14	20240516	3855	4.54	20241209	13060	-69.14	20240516	3855	4.54	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
121	20241210	091216	57	100.00	KOSDAQ			N	N	N	N	N	4025	125	2	3.21	69017105	17272	2.95	3880	4135	3880	5070	2730	3900	3995.90	1.70	0	10725	4636	4267	4061	3692	3486	4165	3590	78	1170	500	2410	5	1	15614544	628	17.81	1.95	12	0.11	226.00	2069.00	13060	20240516	-69.18	3855	20241209	4.41	13060	-69.18	20240516	3855	4.41	20241209	13060	-69.18	20240516	3855	4.41	20241209	4.65	N	393210	500	78 억	266209	N	N	N	N
122	20241209	161205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3900	-575	5	-12.85	2317393525	584675	317.76	4395	4430	3855	5810	3135	4475	3963.56	0.79	0	142961	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	609	17.26	1.88	12	3.74	226.00	2069.00	13060	20240516	-70.14	3855	20241209	1.17	13060	-70.14	20240516	3855	1.17	20241209	13060	-70.14	20240516	3855	1.17	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
123	20241209	151207	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3895	-580	5	-12.96	2269851705	572474	311.13	4395	4430	3855	5810	3135	4475	3964.99	0.79	0	145355	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	608	17.23	1.88	12	3.67	226.00	2069.00	13060	20240516	-70.18	3855	20241209	1.04	13060	-70.18	20240516	3855	1.04	20241209	13060	-70.18	20240516	3855	1.04	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
124	20241209	141205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3905	-570	5	-12.74	2055564115	517274	281.13	4395	4430	3880	5810	3135	4475	3973.84	0.79	0	131245	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	610	17.28	1.89	12	3.31	226.00	2069.00	13060	20240516	-70.10	3880	20241209	0.64	13060	-70.10	20240516	3880	0.64	20241209	13060	-70.10	20240516	3880	0.64	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
125	20241209	131210	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3900	-575	5	-12.85	1859864710	467054	253.83	4395	4430	3885	5810	3135	4475	3982.12	0.79	0	97925	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	609	17.26	1.88	12	2.99	226.00	2069.00	13060	20240516	-70.14	3885	20241209	0.39	13060	-70.14	20240516	3885	0.39	20241209	13060	-70.14	20240516	3885	0.39	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
126	20241209	121205	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3945	-530	5	-11.84	1433964735	358384	194.77	4395	4430	3900	5810	3135	4475	4001.20	0.79	0	66865	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	616	17.46	1.91	12	2.30	226.00	2069.00	13060	20240516	-69.79	3900	20241209	1.15	13060	-69.79	20240516	3900	1.15	20241209	13060	-69.79	20240516	3900	1.15	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
127	20241209	111206	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3930	-545	5	-12.18	922842100	228198	124.02	4395	4430	3920	5810	3135	4475	4044.04	0.79	0	22189	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	614	17.39	1.90	12	1.46	226.00	2069.00	13060	20240516	-69.91	3920	20241209	0.26	13060	-69.91	20240516	3920	0.26	20241209	13060	-69.91	20240516	3920	0.26	20241209	4.92	N	393210	500	78 억	123027	N	N	N	N
128	20241209	101203	57	100.00	KOSDAQ			N	N	N	N	N	3995	-480	5	-10.73	612551030	149811	81.42	4395	4430	3980	5810	3135	4475	4088.83	0.79	0	2149	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	624	17.68	1.93	12	0.96	226.00	2069.00	13060	20240516	-69.41	3930	20240201	1.65	13060	-69.41	20240516	3930	1.65	20240201	13060	-69.41	20240516	3930	1.65	20240201	4.92	N	393210	500	78 억	123027	N	N	N	N
129	20241209	091157	57	100.00	KOSDAQ			N	N	N	N	N	4190	-285	5	-6.37	160423600	38274	20.80	4395	4430	4050	5810	3135	4475	4191.45	0.79	0	5468	5068	4771	4513	4216	3958	4642	4087	78	1335	500	2770	5	1	15614544	654	18.54	2.03	12	0.25	226.00	2069.00	13060	20240516	-67.92	3930	20240201	6.62	13060	-67.92	20240516	3930	6.62	20240201	13060	-67.92	20240516	3930	6.62	20240201	4.92	N	393210	500	78 억	123027	N	N	N	N
130	20241206	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-185	5	-3.97	805534380	182262	104.16	4695	4810	4255	6050	3265	4660	4419.65	0.68	0	16339	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	699	19.80	2.16	12	1.17	226.00	2069.00	13060	20240516	-65.74	3930	20240201	13.87	13060	-65.74	20240516	3930	13.87	20240201	13060	-65.74	20240516	3930	13.87	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
131	20241206	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-180	5	-3.86	776831365	175830	100.49	4695	4810	4255	6050	3265	4660	4418.08	0.68	0	18476	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	700	19.82	2.17	12	1.13	226.00	2069.00	13060	20240516	-65.70	3930	20240201	13.99	13060	-65.70	20240516	3930	13.99	20240201	13060	-65.70	20240516	3930	13.99	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
132	20241206	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-260	5	-5.58	663404210	150307	85.90	4695	4810	4255	6050	3265	4660	4413.66	0.68	0	7114	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	687	19.47	2.13	12	0.96	226.00	2069.00	13060	20240516	-66.31	3930	20240201	11.96	13060	-66.31	20240516	3930	11.96	20240201	13060	-66.31	20240516	3930	11.96	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
133	20241206	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-275	5	-5.90	629733225	142618	81.50	4695	4810	4255	6050	3265	4660	4415.52	0.68	0	7898	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	685	19.40	2.12	12	0.91	226.00	2069.00	13060	20240516	-66.42	3930	20240201	11.58	13060	-66.42	20240516	3930	11.58	20240201	13060	-66.42	20240516	3930	11.58	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
134	20241206	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-265	5	-5.69	602172920	136331	77.91	4695	4810	4255	6050	3265	4660	4416.99	0.68	0	10443	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	686	19.45	2.12	12	0.87	226.00	2069.00	13060	20240516	-66.35	3930	20240201	11.83	13060	-66.35	20240516	3930	11.83	20240201	13060	-66.35	20240516	3930	11.83	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
135	20241206	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-305	5	-6.55	538310430	121694	69.55	4695	4810	4255	6050	3265	4660	4423.48	0.68	0	7966	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	680	19.27	2.10	12	0.78	226.00	2069.00	13060	20240516	-66.65	3930	20240201	10.81	13060	-66.65	20240516	3930	10.81	20240201	13060	-66.65	20240516	3930	10.81	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
136	20241206	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-210	5	-4.51	229060890	50592	28.91	4695	4810	4445	6050	3265	4660	4527.61	0.68	0	-4747	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	695	19.69	2.15	12	0.32	226.00	2069.00	13060	20240516	-65.93	3930	20240201	13.23	13060	-65.93	20240516	3930	13.23	20240201	13060	-65.93	20240516	3930	13.23	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
137	20241206	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-60	5	-1.29	27444220	5882	3.36	4695	4810	4555	6050	3265	4660	4665.80	0.68	0	-2248	5050	4855	4745	4550	4440	4800	4495	78	1390	500	2880	5	1	15614544	718	20.35	2.22	12	0.04	226.00	2069.00	13060	20240516	-64.78	3930	20240201	17.05	13060	-64.78	20240516	3930	17.05	20240201	13060	-64.78	20240516	3930	17.05	20240201	4.75	N	393210	500	78 억	106828	N	N	N	N
138	20241205	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-160	5	-3.32	823763275	173723	47.35	4820	4940	4635	6260	3375	4820	4741.85	0.55	0	21348	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	728	20.62	2.25	12	1.11	226.00	2069.00	13060	20240516	-64.32	3930	20240201	18.58	13060	-64.32	20240516	3930	18.58	20240201	13060	-64.32	20240516	3930	18.58	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
139	20241205	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-130	5	-2.70	801841895	169054	46.08	4820	4940	4635	6260	3375	4820	4743.11	0.55	0	21815	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	732	20.75	2.27	12	1.08	226.00	2069.00	13060	20240516	-64.09	3930	20240201	19.34	13060	-64.09	20240516	3930	19.34	20240201	13060	-64.09	20240516	3930	19.34	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
140	20241205	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-25	5	-0.52	388450325	81221	22.14	4820	4940	4720	6260	3375	4820	4782.63	0.55	0	4409	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.22	2.32	12	0.52	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
141	20241205	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-20	5	-0.41	322090935	67398	18.37	4820	4940	4720	6260	3375	4820	4778.94	0.55	0	-3617	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.24	2.32	12	0.43	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
142	20241205	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-25	5	-0.52	285233585	59701	16.27	4820	4940	4720	6260	3375	4820	4777.70	0.55	0	-5532	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	749	21.22	2.32	12	0.38	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
143	20241205	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-35	5	-0.73	254277420	53258	14.52	4820	4940	4720	6260	3375	4820	4774.45	0.55	0	-8488	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	747	21.17	2.31	12	0.34	226.00	2069.00	13060	20240516	-63.36	3930	20240201	21.76	13060	-63.36	20240516	3930	21.76	20240201	13060	-63.36	20240516	3930	21.76	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
144	20241205	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	15	2	0.31	222064995	46522	12.68	4820	4940	4720	6260	3375	4820	4773.33	0.55	0	-6215	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	755	21.39	2.34	12	0.30	226.00	2069.00	13060	20240516	-62.98	3930	20240201	23.03	13060	-62.98	20240516	3930	23.03	20240201	13060	-62.98	20240516	3930	23.03	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
145	20241205	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-45	5	-0.93	27126380	5604	1.53	4820	4940	4775	6260	3375	4820	4840.54	0.55	0	-3551	5563	5191	4968	4596	4373	5080	4485	78	1440	500	2980	5	1	15614544	746	21.13	2.31	12	0.04	226.00	2069.00	13060	20240516	-63.44	3930	20240201	21.50	13060	-63.44	20240516	3930	21.50	20240201	13060	-63.44	20240516	3930	21.50	20240201	4.86	N	393210	500	78 억	85477	N	N	N	N
146	20241204	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-180	5	-3.60	1827878075	366735	169.23	4900	5340	4745	6500	3500	5000	4984.20	0.96	0	-64854	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	753	21.33	2.33	12	2.35	226.00	2069.00	13060	20240516	-63.09	3930	20240201	22.65	13060	-63.09	20240516	3930	22.65	20240201	13060	-63.09	20240516	3930	22.65	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
147	20241204	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-200	5	-4.00	1770832350	354871	163.75	4900	5340	4745	6500	3500	5000	4990.02	0.96	0	-60918	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	749	21.24	2.32	12	2.27	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
148	20241204	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-180	5	-3.60	1666765785	333266	153.78	4900	5340	4745	6500	3500	5000	5001.31	0.96	0	-65819	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	753	21.33	2.33	12	2.13	226.00	2069.00	13060	20240516	-63.09	3930	20240201	22.65	13060	-63.09	20240516	3930	22.65	20240201	13060	-63.09	20240516	3930	22.65	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
149	20241204	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-135	5	-2.70	1634108015	326513	150.67	4900	5340	4745	6500	3500	5000	5004.75	0.96	0	-62156	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	760	21.53	2.35	12	2.09	226.00	2069.00	13060	20240516	-62.75	3930	20240201	23.79	13060	-62.75	20240516	3930	23.79	20240201	13060	-62.75	20240516	3930	23.79	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
150	20241204	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-185	5	-3.70	1588168850	317021	146.29	4900	5340	4745	6500	3500	5000	5009.72	0.96	0	-63143	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	752	21.31	2.33	12	2.03	226.00	2069.00	13060	20240516	-63.13	3930	20240201	22.52	13060	-63.13	20240516	3930	22.52	20240201	13060	-63.13	20240516	3930	22.52	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
151	20241204	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-190	5	-3.80	1336700465	265420	122.48	4900	5340	4745	6500	3500	5000	5036.41	0.96	0	-58500	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	751	21.28	2.32	12	1.70	226.00	2069.00	13060	20240516	-63.17	3930	20240201	22.39	13060	-63.17	20240516	3930	22.39	20240201	13060	-63.17	20240516	3930	22.39	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
152	20241204	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-110	5	-2.20	1235522260	244426	112.79	4900	5340	4745	6500	3500	5000	5055.19	0.96	0	-49563	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	5	1	15614544	764	21.64	2.36	12	1.57	226.00	2069.00	13060	20240516	-62.56	3930	20240201	24.43	13060	-62.56	20240516	3930	24.43	20240201	13060	-62.56	20240516	3930	24.43	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
153	20241204	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	60	2	1.20	235129625	46626	21.52	4900	5170	4900	6500	3500	5000	5044.56	0.96	0	5199	5356	5177	4911	4732	4466	5267	4822	78	1500	500	3100	10	1	15614544	790	22.39	2.45	12	0.30	226.00	2069.00	13060	20240516	-61.26	3930	20240201	28.75	13060	-61.26	20240516	3930	28.75	20240201	13060	-61.26	20240516	3930	28.75	20240201	4.97	N	393210	500	78 억	149944	N	N	N	N
154	20241203	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	265	2	5.60	987832510	206033	104.29	4695	5090	4645	6150	3315	4735	4790.69	0.85	0	17685	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	10	1	15614544	781	22.12	2.42	12	1.32	226.00	2069.00	13060	20240516	-61.72	3930	20240201	27.23	13060	-61.72	20240516	3930	27.23	20240201	13060	-61.72	20240516	3930	27.23	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
155	20241203	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	125	2	2.64	752342600	158515	80.24	4695	4875	4645	6150	3315	4735	4746.19	0.85	0	17894	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	759	21.50	2.35	12	1.02	226.00	2069.00	13060	20240516	-62.79	3930	20240201	23.66	13060	-62.79	20240516	3930	23.66	20240201	13060	-62.79	20240516	3930	23.66	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
156	20241203	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	15	2	0.32	514508690	109231	55.29	4695	4850	4645	6150	3315	4735	4710.28	0.85	0	14494	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	742	21.02	2.30	12	0.70	226.00	2069.00	13060	20240516	-63.63	3930	20240201	20.87	13060	-63.63	20240516	3930	20.87	20240201	13060	-63.63	20240516	3930	20.87	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
157	20241203	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-25	5	-0.53	434041460	92265	46.70	4695	4850	4645	6150	3315	4735	4704.29	0.85	0	12275	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	735	20.84	2.28	12	0.59	226.00	2069.00	13060	20240516	-63.94	3930	20240201	19.85	13060	-63.94	20240516	3930	19.85	20240201	13060	-63.94	20240516	3930	19.85	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
158	20241203	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-50	5	-1.06	392219455	83343	42.19	4695	4850	4645	6150	3315	4735	4706.09	0.85	0	12779	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	732	20.73	2.26	12	0.53	226.00	2069.00	13060	20240516	-64.13	3930	20240201	19.21	13060	-64.13	20240516	3930	19.21	20240201	13060	-64.13	20240516	3930	19.21	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
159	20241203	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-60	5	-1.27	372876385	79212	40.10	4695	4850	4645	6150	3315	4735	4707.32	0.85	0	13200	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	730	20.69	2.26	12	0.51	226.00	2069.00	13060	20240516	-64.20	3930	20240201	18.96	13060	-64.20	20240516	3930	18.96	20240201	13060	-64.20	20240516	3930	18.96	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
160	20241203	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-80	5	-1.69	258429635	54701	27.69	4695	4850	4655	6150	3315	4735	4724.40	0.85	0	11195	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	727	20.60	2.25	12	0.35	226.00	2069.00	13060	20240516	-64.36	3930	20240201	18.45	13060	-64.36	20240516	3930	18.45	20240201	13060	-64.36	20240516	3930	18.45	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
161	20241203	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	105	2	2.22	55932490	11762	5.95	4695	4850	4695	6150	3315	4735	4755.36	0.85	0	4547	5365	5050	4875	4560	4385	4962	4472	78	1415	500	2930	5	1	15614544	756	21.42	2.34	12	0.08	226.00	2069.00	13060	20240516	-62.94	3930	20240201	23.16	13060	-62.94	20240516	3930	23.16	20240201	13060	-62.94	20240516	3930	23.16	20240201	5.17	N	393210	500	78 억	132756	N	N	N	N
162	20241202	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-335	5	-6.61	949076365	196492	69.11	5050	5190	4700	6590	3550	5070	4830.20	0.89	0	-5977	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	739	20.95	2.29	12	1.26	226.00	2069.00	13060	20240516	-63.74	3930	20240201	20.48	13060	-63.74	20240516	3930	20.48	20240201	13060	-63.74	20240516	3930	20.48	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
163	20241202	151345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4705	-365	5	-7.20	888026520	183569	64.56	5050	5190	4700	6590	3550	5070	4837.56	0.89	0	-5176	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	735	20.82	2.27	12	1.18	226.00	2069.00	13060	20240516	-63.97	3930	20240201	19.72	13060	-63.97	20240516	3930	19.72	20240201	13060	-63.97	20240516	3930	19.72	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
164	20241202	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-275	5	-5.42	667059380	136983	48.18	5050	5190	4765	6590	3550	5070	4869.65	0.89	0	-6122	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	749	21.22	2.32	12	0.88	226.00	2069.00	13060	20240516	-63.28	3930	20240201	22.01	13060	-63.28	20240516	3930	22.01	20240201	13060	-63.28	20240516	3930	22.01	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
165	20241202	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-270	5	-5.33	620844535	127346	44.79	5050	5190	4765	6590	3550	5070	4875.26	0.89	0	-4374	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	749	21.24	2.32	12	0.82	226.00	2069.00	13060	20240516	-63.25	3930	20240201	22.14	13060	-63.25	20240516	3930	22.14	20240201	13060	-63.25	20240516	3930	22.14	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
166	20241202	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-240	5	-4.73	498646595	101862	35.83	5050	5190	4800	6590	3550	5070	4895.31	0.89	0	1784	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	754	21.37	2.33	12	0.65	226.00	2069.00	13060	20240516	-63.02	3930	20240201	22.90	13060	-63.02	20240516	3930	22.90	20240201	13060	-63.02	20240516	3930	22.90	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
167	20241202	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-215	5	-4.24	448703225	91548	32.20	5050	5190	4800	6590	3550	5070	4901.29	0.89	0	6209	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	758	21.48	2.35	12	0.59	226.00	2069.00	13060	20240516	-62.83	3930	20240201	23.54	13060	-62.83	20240516	3930	23.54	20240201	13060	-62.83	20240516	3930	23.54	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
168	20241202	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-200	5	-3.94	239967085	48511	17.06	5050	5190	4860	6590	3550	5070	4946.65	0.89	0	-7831	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	5	1	15614544	760	21.55	2.35	12	0.31	226.00	2069.00	13060	20240516	-62.71	3930	20240201	23.92	13060	-62.71	20240516	3930	23.92	20240201	13060	-62.71	20240516	3930	23.92	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N
169	20241202	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-10	5	-0.20	33171060	6497	2.29	5050	5190	5040	6590	3550	5070	5105.60	0.89	0	2858	5376	5222	5076	4922	4776	5150	4850	78	1520	500	3140	10	1	15614544	790	22.39	2.45	12	0.04	226.00	2069.00	13060	20240516	-61.26	3930	20240201	28.75	13060	-61.26	20240516	3930	28.75	20240201	13060	-61.26	20240516	3930	28.75	20240201	5.01	N	393210	500	78 억	138733	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History