KissMeData/023770/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
3	20241231	150356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
4	20241231	140355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
5	20241231	130355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
6	20241231	120354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
7	20241231	110354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
8	20241231	100350	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
9	20241231	090356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	59877930	18093	74.93	3285	3425	3220	4270	2300	3285	3310.24	5.81	-262	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.21	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509271	N	N	N	N
10	20241230	160352	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	58127780	17560	72.72	3285	3425	3220	4270	2300	3285	3310.24	5.81	0	-262	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.20	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
11	20241230	150355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3340	55	2	1.67	55380765	16732	69.30	3285	3425	3220	4270	2300	3285	3309.87	5.81	0	-676	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.88	1.13	12	0.19	-684.00	2958.00	8680	20240913	-61.52	3220	20241230	3.73	8680	-61.52	20240913	3220	3.73	20241230	8680	-61.52	20240913	3220	3.73	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
12	20241230	140354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3350	65	2	1.98	55130160	16657	68.98	3285	3425	3220	4270	2300	3285	3309.73	5.81	0	-668	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	294	-4.90	1.13	12	0.19	-684.00	2958.00	8680	20240913	-61.41	3220	20241230	4.04	8680	-61.41	20240913	3220	4.04	20241230	8680	-61.41	20240913	3220	4.04	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
13	20241230	130355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3340	55	2	1.67	54438485	16450	68.13	3285	3425	3220	4270	2300	3285	3309.33	5.81	0	-566	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.88	1.13	12	0.19	-684.00	2958.00	8680	20240913	-61.52	3220	20241230	3.73	8680	-61.52	20240913	3220	3.73	20241230	8680	-61.52	20240913	3220	3.73	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
14	20241230	120353	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3345	60	2	1.83	54178030	16372	67.80	3285	3425	3220	4270	2300	3285	3309.19	5.81	0	-566	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	293	-4.89	1.13	12	0.19	-684.00	2958.00	8680	20240913	-61.46	3220	20241230	3.88	8680	-61.46	20240913	3220	3.88	20241230	8680	-61.46	20240913	3220	3.88	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
15	20241230	110354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3320	35	2	1.07	26345655	7993	33.10	3285	3320	3220	4270	2300	3285	3296.09	5.81	0	310	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	291	-4.85	1.12	12	0.09	-684.00	2958.00	8680	20240913	-61.75	3220	20241230	3.11	8680	-61.75	20240913	3220	3.11	20241230	8680	-61.75	20240913	3220	3.11	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
16	20241230	100354	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3300	15	2	0.46	9227225	2809	11.63	3285	3305	3220	4270	2300	3285	3284.88	5.81	0	423	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	289	-4.82	1.12	12	0.03	-684.00	2958.00	8680	20240913	-61.98	3220	20241230	2.48	8680	-61.98	20240913	3220	2.48	20241230	8680	-61.98	20240913	3220	2.48	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
17	20241230	090356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3250	-35	5	-1.07	2630995	804	3.33	3285	3285	3220	4270	2300	3285	3272.38	5.81	0	-531	3421	3352	3316	3247	3211	3335	3230	44	985	500	2160	5	1	8766820	285	-4.75	1.10	12	0.01	-684.00	2958.00	8680	20240913	-62.56	3220	20241230	0.93	8680	-62.56	20240913	3220	0.93	20241230	8680	-62.56	20240913	3220	0.93	20241230	0.14	N	023770	500	43 억	509533	N	N	N	N
18	20241227	160353	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3285	-100	5	-2.95	80285010	24146	282.31	3350	3385	3280	4400	2370	3385	3326.18	5.88	0	-6295	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	288	-4.80	1.11	12	0.28	-684.00	2958.00	8680	20240913	-62.15	3280	20241227	0.15	8680	-62.15	20240913	3280	0.15	20241227	8680	-62.15	20240913	3280	0.15	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
19	20241227	150352	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3325	-60	5	-1.77	69158245	20765	242.78	3350	3385	3280	4400	2370	3385	3330.52	5.88	0	-5966	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	291	-4.86	1.12	12	0.24	-684.00	2958.00	8680	20240913	-61.69	3280	20241227	1.37	8680	-61.69	20240913	3280	1.37	20241227	8680	-61.69	20240913	3280	1.37	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
20	20241227	140355	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3325	-60	5	-1.77	60559525	18172	212.46	3350	3385	3280	4400	2370	3385	3332.57	5.88	0	-5662	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	291	-4.86	1.12	12	0.21	-684.00	2958.00	8680	20240913	-61.69	3280	20241227	1.37	8680	-61.69	20240913	3280	1.37	20241227	8680	-61.69	20240913	3280	1.37	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
21	20241227	130354	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3325	-60	5	-1.77	37408665	11184	130.76	3350	3385	3320	4400	2370	3385	3344.84	5.88	0	-1990	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	291	-4.86	1.12	12	0.13	-684.00	2958.00	8680	20240913	-61.69	3320	20241227	0.15	8680	-61.69	20240913	3320	0.15	20241227	8680	-61.69	20240913	3320	0.15	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
22	20241227	120353	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3340	-45	5	-1.33	23041100	6877	80.40	3350	3385	3335	4400	2370	3385	3350.46	5.88	0	-1206	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	293	-4.88	1.13	12	0.08	-684.00	2958.00	8680	20240913	-61.52	3335	20241227	0.15	8680	-61.52	20240913	3335	0.15	20241227	8680	-61.52	20240913	3335	0.15	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
23	20241227	110352	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3375	-10	5	-0.30	19128340	5708	66.74	3350	3385	3335	4400	2370	3385	3351.15	5.88	0	-569	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	296	-4.93	1.14	12	0.07	-684.00	2958.00	8680	20240913	-61.12	3335	20241227	1.20	8680	-61.12	20240913	3335	1.20	20241227	8680	-61.12	20240913	3335	1.20	20241227	0.15	N	023770	500	43 억	515828	N	N	N	N
24	20241227	100353	57	100.00	KOSDAQ			N	N	N	N	N	3350	-35	5	-1.03	4206420	1251	14.63	3350	3385	3345	4400	2370	3385	3362.45	5.88	0	-721	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	294	-4.90	1.13	12	0.01	-684.00	2958.00	8680	20240913	-61.41	3340	20241224	0.30	8680	-61.41	20240913	3340	0.30	20241224	8680	-61.41	20240913	3340	0.30	20241224	0.15	N	023770	500	43 억	515828	N	N	N	N
25	20241227	090355	57	100.00	KOSDAQ			N	N	N	N	N	3355	-30	5	-0.89	683525	204	2.39	3350	3380	3350	4400	2370	3385	3350.61	5.88	0	-34	3468	3426	3398	3356	3328	3420	3350	44	1015	500	2230	5	1	8766820	294	-4.90	1.13	12	0.00	-684.00	2958.00	8680	20240913	-61.35	3340	20241224	0.45	8680	-61.35	20240913	3340	0.45	20241224	8680	-61.35	20240913	3340	0.45	20241224	0.15	N	023770	500	43 억	515828	N	N	N	N
26	20241226	160353	57	100.00	KOSDAQ			N	N	N	N	N	3385	0	3	0.00	28780170	8503	39.42	3385	3440	3370	4400	2370	3385	3384.71	5.93	0	-4306	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	297	-4.95	1.14	12	0.10	-684.00	2958.00	8680	20240913	-61.00	3340	20241224	1.35	8680	-61.00	20240913	3340	1.35	20241224	8680	-61.00	20240913	3340	1.35	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
27	20241226	150350	57	100.00	KOSDAQ			N	N	N	N	N	3370	-15	5	-0.44	27384250	8090	37.50	3385	3440	3370	4400	2370	3385	3384.95	5.93	0	-4061	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	295	-4.93	1.14	12	0.09	-684.00	2958.00	8680	20240913	-61.18	3340	20241224	0.90	8680	-61.18	20240913	3340	0.90	20241224	8680	-61.18	20240913	3340	0.90	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
28	20241226	140350	57	100.00	KOSDAQ			N	N	N	N	N	3380	-5	5	-0.15	24695305	7294	33.81	3385	3440	3375	4400	2370	3385	3385.70	5.93	0	-3376	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	296	-4.94	1.14	12	0.08	-684.00	2958.00	8680	20240913	-61.06	3340	20241224	1.20	8680	-61.06	20240913	3340	1.20	20241224	8680	-61.06	20240913	3340	1.20	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
29	20241226	130352	57	100.00	KOSDAQ			N	N	N	N	N	3390	5	2	0.15	23392515	6909	32.03	3385	3440	3375	4400	2370	3385	3385.80	5.93	0	-3092	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	297	-4.96	1.15	12	0.08	-684.00	2958.00	8680	20240913	-60.94	3340	20241224	1.50	8680	-60.94	20240913	3340	1.50	20241224	8680	-60.94	20240913	3340	1.50	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
30	20241226	120350	57	100.00	KOSDAQ			N	N	N	N	N	3390	5	2	0.15	23324665	6889	31.93	3385	3440	3375	4400	2370	3385	3385.78	5.93	0	-3088	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	297	-4.96	1.15	12	0.08	-684.00	2958.00	8680	20240913	-60.94	3340	20241224	1.50	8680	-60.94	20240913	3340	1.50	20241224	8680	-60.94	20240913	3340	1.50	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
31	20241226	110351	57	100.00	KOSDAQ			N	N	N	N	N	3410	25	2	0.74	9640430	2842	13.17	3385	3440	3380	4400	2370	3385	3392.13	5.93	0	267	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	299	-4.99	1.15	12	0.03	-684.00	2958.00	8680	20240913	-60.71	3340	20241224	2.10	8680	-60.71	20240913	3340	2.10	20241224	8680	-60.71	20240913	3340	2.10	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
32	20241226	100351	57	100.00	KOSDAQ			N	N	N	N	N	3390	5	2	0.15	7873870	2321	10.76	3385	3440	3380	4400	2370	3385	3392.45	5.93	0	18	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	297	-4.96	1.15	12	0.03	-684.00	2958.00	8680	20240913	-60.94	3340	20241224	1.50	8680	-60.94	20240913	3340	1.50	20241224	8680	-60.94	20240913	3340	1.50	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
33	20241226	090352	57	100.00	KOSDAQ			N	N	N	N	N	3440	55	2	1.62	60985	18	0.08	3385	3440	3385	4400	2370	3385	3388.06	5.93	0	-2	3488	3436	3388	3336	3288	3412	3312	44	1015	500	2230	5	1	8766820	302	-5.03	1.16	12	0.00	-684.00	2958.00	8680	20240913	-60.37	3340	20241224	2.99	8680	-60.37	20240913	3340	2.99	20241224	8680	-60.37	20240913	3340	2.99	20241224	0.15	N	023770	500	43 억	520134	N	N	N	N
34	20241224	160351	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3385	0	3	0.00	72793750	21570	64.88	3440	3440	3340	4400	2370	3385	3374.77	5.96	0	-2186	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	297	-4.95	1.14	12	0.25	-684.00	2958.00	8680	20240913	-61.00	3340	20241224	1.35	8680	-61.00	20240913	3340	1.35	20241224	8680	-61.00	20240913	3340	1.35	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
35	20241224	150350	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3410	25	2	0.74	68415310	20278	61.00	3440	3440	3340	4400	2370	3385	3373.87	5.96	0	-2561	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	299	-4.99	1.15	12	0.23	-684.00	2958.00	8680	20240913	-60.71	3340	20241224	2.10	8680	-60.71	20240913	3340	2.10	20241224	8680	-60.71	20240913	3340	2.10	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
36	20241224	140349	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3395	10	2	0.30	53021275	15739	47.34	3440	3440	3340	4400	2370	3385	3368.78	5.96	0	-4360	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	298	-4.96	1.15	12	0.18	-684.00	2958.00	8680	20240913	-60.89	3340	20241224	1.65	8680	-60.89	20240913	3340	1.65	20241224	8680	-60.89	20240913	3340	1.65	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
37	20241224	130349	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3380	-5	5	-0.15	49272425	14633	44.02	3440	3440	3340	4400	2370	3385	3367.21	5.96	0	-4130	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	296	-4.94	1.14	12	0.17	-684.00	2958.00	8680	20240913	-61.06	3340	20241224	1.20	8680	-61.06	20240913	3340	1.20	20241224	8680	-61.06	20240913	3340	1.20	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
38	20241224	120350	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3380	-5	5	-0.15	46504210	13814	41.55	3440	3440	3340	4400	2370	3385	3366.46	5.96	0	-4067	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	296	-4.94	1.14	12	0.16	-684.00	2958.00	8680	20240913	-61.06	3340	20241224	1.20	8680	-61.06	20240913	3340	1.20	20241224	8680	-61.06	20240913	3340	1.20	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
39	20241224	110350	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3365	-20	5	-0.59	43674035	12976	39.03	3440	3440	3340	4400	2370	3385	3365.75	5.96	0	-3699	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	295	-4.92	1.14	12	0.15	-684.00	2958.00	8680	20240913	-61.23	3340	20241224	0.75	8680	-61.23	20240913	3340	0.75	20241224	8680	-61.23	20240913	3340	0.75	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
40	20241224	100350	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3350	-35	5	-1.03	38194500	11344	34.12	3440	3440	3340	4400	2370	3385	3366.93	5.96	0	-3001	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	294	-4.90	1.13	12	0.13	-684.00	2958.00	8680	20240913	-61.41	3340	20241224	0.30	8680	-61.41	20240913	3340	0.30	20241224	8680	-61.41	20240913	3340	0.30	20241224	0.15	N	023770	500	43 억	522320	N	N	N	N
41	20241224	090352	57	100.00	KOSDAQ			N	N	N	N	N	3385	0	3	0.00	30685	9	0.03	3440	3440	3385	4400	2370	3385	3409.44	5.96	0	-5	3598	3491	3433	3326	3268	3462	3297	44	1015	500	2230	5	1	8766820	297	-4.95	1.14	12	0.00	-684.00	2958.00	8680	20240913	-61.00	3375	20241223	0.30	8680	-61.00	20240913	3375	0.30	20241223	8680	-61.00	20240913	3375	0.30	20241223	0.15	N	023770	500	43 억	522320	N	N	N	N
42	20241223	160347	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3385	-65	5	-1.88	113231785	33244	115.09	3450	3540	3375	4485	2415	3450	3406.08	5.96	0	188	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	297	-4.95	1.14	12	0.38	-684.00	2958.00	8680	20240913	-61.00	3375	20241223	0.30	8680	-61.00	20240913	3375	0.30	20241223	8680	-61.00	20240913	3375	0.30	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
43	20241223	150349	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3395	-55	5	-1.59	91019680	26699	92.43	3450	3540	3375	4485	2415	3450	3409.10	5.96	0	1701	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	298	-4.96	1.15	12	0.30	-684.00	2958.00	8680	20240913	-60.89	3375	20241223	0.59	8680	-60.89	20240913	3375	0.59	20241223	8680	-60.89	20240913	3375	0.59	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
44	20241223	140347	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3420	-30	5	-0.87	75581590	22148	76.67	3450	3540	3380	4485	2415	3450	3412.57	5.96	0	1326	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	300	-5.00	1.16	12	0.25	-684.00	2958.00	8680	20240913	-60.60	3380	20241223	1.18	8680	-60.60	20240913	3380	1.18	20241223	8680	-60.60	20240913	3380	1.18	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
45	20241223	130347	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3395	-55	5	-1.59	47952390	14018	48.53	3450	3540	3380	4485	2415	3450	3420.77	5.96	0	936	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	298	-4.96	1.15	12	0.16	-684.00	2958.00	8680	20240913	-60.89	3380	20241223	0.44	8680	-60.89	20240913	3380	0.44	20241223	8680	-60.89	20240913	3380	0.44	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
46	20241223	120349	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3445	-5	5	-0.14	24594185	7156	24.77	3450	3540	3405	4485	2415	3450	3436.86	5.96	0	782	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	302	-5.04	1.16	12	0.08	-684.00	2958.00	8680	20240913	-60.31	3405	20241223	1.17	8680	-60.31	20240913	3405	1.17	20241223	8680	-60.31	20240913	3405	1.17	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
47	20241223	110347	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3455	5	2	0.14	18402315	5358	18.55	3450	3540	3405	4485	2415	3450	3434.55	5.96	0	1786	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	303	-5.05	1.17	12	0.06	-684.00	2958.00	8680	20240913	-60.20	3405	20241223	1.47	8680	-60.20	20240913	3405	1.47	20241223	8680	-60.20	20240913	3405	1.47	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
48	20241223	100346	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3420	-30	5	-0.87	17559405	5114	17.70	3450	3540	3405	4485	2415	3450	3433.60	5.96	0	1930	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	300	-5.00	1.16	12	0.06	-684.00	2958.00	8680	20240913	-60.60	3405	20241223	0.44	8680	-60.60	20240913	3405	0.44	20241223	8680	-60.60	20240913	3405	0.44	20241223	0.14	N	023770	500	43 억	522367	N	N	N	N
49	20241223	090348	57	100.00	KOSDAQ			N	N	N	N	N	3450	0	3	0.00	1828500	530	1.83	3450	3450	3450	4485	2415	3450	3450.00	5.96	0	-13	3713	3581	3508	3376	3303	3545	3340	44	1035	500	2270	5	1	8766820	302	-5.04	1.17	12	0.01	-684.00	2958.00	8680	20240913	-60.25	3435	20241220	0.44	8680	-60.25	20240913	3435	0.44	20241220	8680	-60.25	20240913	3435	0.44	20241220	0.14	N	023770	500	43 억	522367	N	N	N	N
50	20241220	160346	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3450	-135	5	-3.77	100889295	28886	162.78	3585	3640	3435	4660	2510	3585	3492.67	5.98	0	-2213	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	302	-5.04	1.17	12	0.33	-684.00	2958.00	8680	20240913	-60.25	3435	20241220	0.44	8680	-60.25	20240913	3435	0.44	20241220	8680	-60.25	20240913	3435	0.44	20241220	0.15	N	023770	500	43 억	524580	N	N	N	N
51	20241220	150347	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3480	-105	5	-2.93	96519220	27619	155.64	3585	3640	3435	4660	2510	3585	3494.67	5.98	0	-1655	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	305	-5.09	1.18	12	0.32	-684.00	2958.00	8680	20240913	-59.91	3435	20241220	1.31	8680	-59.91	20240913	3435	1.31	20241220	8680	-59.91	20240913	3435	1.31	20241220	0.15	N	023770	500	43 억	524580	N	N	N	N
52	20241220	140346	57	100.00	KOSDAQ	신저가		N	N	N	N	N	3460	-125	5	-3.49	90329305	25834	145.58	3585	3640	3435	4660	2510	3585	3496.53	5.98	0	-613	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	303	-5.06	1.17	12	0.29	-684.00	2958.00	8680	20240913	-60.14	3435	20241220	0.73	8680	-60.14	20240913	3435	0.73	20241220	8680	-60.14	20240913	3435	0.73	20241220	0.15	N	023770	500	43 억	524580	N	N	N	N
53	20241220	130345	57	100.00	KOSDAQ			N	N	N	N	N	3475	-110	5	-3.07	66419470	18918	106.61	3585	3640	3450	4660	2510	3585	3510.91	5.98	0	272	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	305	-5.08	1.17	12	0.22	-684.00	2958.00	8680	20240913	-59.97	3440	20241121	1.02	8680	-59.97	20240913	3440	1.02	20241121	8680	-59.97	20240913	3440	1.02	20241121	0.15	N	023770	500	43 억	524580	N	N	N	N
54	20241220	120345	57	100.00	KOSDAQ			N	N	N	N	N	3525	-60	5	-1.67	44670700	12651	71.29	3585	3640	3460	4660	2510	3585	3531.00	5.98	0	-903	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	309	-5.15	1.19	12	0.14	-684.00	2958.00	8680	20240913	-59.39	3440	20241121	2.47	8680	-59.39	20240913	3440	2.47	20241121	8680	-59.39	20240913	3440	2.47	20241121	0.15	N	023770	500	43 억	524580	N	N	N	N
55	20241220	110345	57	100.00	KOSDAQ			N	N	N	N	N	3540	-45	5	-1.26	30243360	8542	48.14	3585	3640	3460	4660	2510	3585	3540.55	5.98	0	-1654	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	310	-5.18	1.20	12	0.10	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.15	N	023770	500	43 억	524580	N	N	N	N
56	20241220	100345	57	100.00	KOSDAQ			N	N	N	N	N	3580	-5	5	-0.14	17781600	5047	28.44	3585	3585	3460	4660	2510	3585	3523.20	5.98	0	-476	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	314	-5.23	1.21	12	0.06	-684.00	2958.00	8680	20240913	-58.76	3440	20241121	4.07	8680	-58.76	20240913	3440	4.07	20241121	8680	-58.76	20240913	3440	4.07	20241121	0.15	N	023770	500	43 억	524580	N	N	N	N
57	20241220	090346	57	100.00	KOSDAQ			N	N	N	N	N	3585	0	3	0.00	2093630	584	3.29	3585	3585	3575	4660	2510	3585	3584.98	5.98	0	21	3718	3651	3618	3551	3518	3635	3535	44	1075	500	2360	5	1	8766820	314	-5.24	1.21	12	0.01	-684.00	2958.00	8680	20240913	-58.70	3440	20241121	4.22	8680	-58.70	20240913	3440	4.22	20241121	8680	-58.70	20240913	3440	4.22	20241121	0.15	N	023770	500	43 억	524580	N	N	N	N
58	20241219	160346	57	100.00	KOSDAQ			N	N	N	N	N	3585	-45	5	-1.24	64109200	17745	107.68	3585	3685	3585	4715	2545	3630	3612.80	6.01	0	-2283	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	314	-5.24	1.21	12	0.20	-684.00	2958.00	8680	20240913	-58.70	3440	20241121	4.22	8680	-58.70	20240913	3440	4.22	20241121	8680	-58.70	20240913	3440	4.22	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
59	20241219	150343	57	100.00	KOSDAQ			N	N	N	N	N	3610	-20	5	-0.55	62369975	17260	104.73	3585	3685	3585	4715	2545	3630	3613.56	6.01	0	-2046	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	316	-5.28	1.22	12	0.20	-684.00	2958.00	8680	20240913	-58.41	3440	20241121	4.94	8680	-58.41	20240913	3440	4.94	20241121	8680	-58.41	20240913	3440	4.94	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
60	20241219	140345	57	100.00	KOSDAQ			N	N	N	N	N	3620	-10	5	-0.28	60548175	16753	101.66	3585	3685	3585	4715	2545	3630	3614.17	6.01	0	-2016	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	317	-5.29	1.22	12	0.19	-684.00	2958.00	8680	20240913	-58.29	3440	20241121	5.23	8680	-58.29	20240913	3440	5.23	20241121	8680	-58.29	20240913	3440	5.23	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
61	20241219	130344	57	100.00	KOSDAQ			N	N	N	N	N	3630	0	3	0.00	58786715	16265	98.70	3585	3685	3585	4715	2545	3630	3614.31	6.01	0	-1804	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	318	-5.31	1.23	12	0.19	-684.00	2958.00	8680	20240913	-58.18	3440	20241121	5.52	8680	-58.18	20240913	3440	5.52	20241121	8680	-58.18	20240913	3440	5.52	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
62	20241219	120345	57	100.00	KOSDAQ			N	N	N	N	N	3630	0	3	0.00	58732265	16250	98.60	3585	3685	3585	4715	2545	3630	3614.29	6.01	0	-1804	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	318	-5.31	1.23	12	0.19	-684.00	2958.00	8680	20240913	-58.18	3440	20241121	5.52	8680	-58.18	20240913	3440	5.52	20241121	8680	-58.18	20240913	3440	5.52	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
63	20241219	110345	57	100.00	KOSDAQ			N	N	N	N	N	3635	5	2	0.14	53882610	14912	90.49	3585	3685	3585	4715	2545	3630	3613.37	6.01	0	-966	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	319	-5.31	1.23	12	0.17	-684.00	2958.00	8680	20240913	-58.12	3440	20241121	5.67	8680	-58.12	20240913	3440	5.67	20241121	8680	-58.12	20240913	3440	5.67	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
64	20241219	100343	57	100.00	KOSDAQ			N	N	N	N	N	3665	35	2	0.96	34250235	9471	57.47	3585	3685	3585	4715	2545	3630	3616.33	6.01	0	-448	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	321	-5.36	1.24	12	0.11	-684.00	2958.00	8680	20240913	-57.78	3440	20241121	6.54	8680	-57.78	20240913	3440	6.54	20241121	8680	-57.78	20240913	3440	6.54	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
65	20241219	090345	57	100.00	KOSDAQ			N	N	N	N	N	3585	-45	5	-1.24	1571825	437	2.65	3585	3625	3585	4715	2545	3630	3596.85	6.01	0	-221	3883	3756	3663	3536	3443	3710	3490	44	1085	500	2390	5	1	8766820	314	-5.24	1.21	12	0.00	-684.00	2958.00	8680	20240913	-58.70	3440	20241121	4.22	8680	-58.70	20240913	3440	4.22	20241121	8680	-58.70	20240913	3440	4.22	20241121	0.14	N	023770	500	43 억	526863	N	N	N	N
66	20241218	160343	57	100.00	KOSDAQ			N	N	N	N	N	3630	-50	5	-1.36	60107395	16470	71.79	3665	3790	3570	4780	2580	3680	3649.64	6.03	0	-1571	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	318	-5.31	1.23	12	0.19	-684.00	2958.00	8680	20240913	-58.18	3440	20241121	5.52	8680	-58.18	20240913	3440	5.52	20241121	8680	-58.18	20240913	3440	5.52	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
67	20241218	150345	57	100.00	KOSDAQ			N	N	N	N	N	3660	-20	5	-0.54	58418665	16005	69.77	3665	3790	3570	4780	2580	3680	3650.03	6.03	0	-1475	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	321	-5.35	1.24	12	0.18	-684.00	2958.00	8680	20240913	-57.83	3440	20241121	6.40	8680	-57.83	20240913	3440	6.40	20241121	8680	-57.83	20240913	3440	6.40	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
68	20241218	140344	57	100.00	KOSDAQ			N	N	N	N	N	3665	-15	5	-0.41	58191495	15943	69.50	3665	3790	3570	4780	2580	3680	3649.97	6.03	0	-1465	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	321	-5.36	1.24	12	0.18	-684.00	2958.00	8680	20240913	-57.78	3440	20241121	6.54	8680	-57.78	20240913	3440	6.54	20241121	8680	-57.78	20240913	3440	6.54	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
69	20241218	130344	57	100.00	KOSDAQ			N	N	N	N	N	3645	-35	5	-0.95	54950770	15055	65.62	3665	3790	3570	4780	2580	3680	3650.00	6.03	0	-894	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	320	-5.33	1.23	12	0.17	-684.00	2958.00	8680	20240913	-58.01	3440	20241121	5.96	8680	-58.01	20240913	3440	5.96	20241121	8680	-58.01	20240913	3440	5.96	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
70	20241218	120345	57	100.00	KOSDAQ			N	N	N	N	N	3640	-40	5	-1.09	40936820	11177	48.72	3665	3790	3630	4780	2580	3680	3662.59	6.03	0	-1357	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	319	-5.32	1.23	12	0.13	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
71	20241218	110345	57	100.00	KOSDAQ			N	N	N	N	N	3675	-5	5	-0.14	19506185	5291	23.06	3665	3790	3630	4780	2580	3680	3686.67	6.03	0	-421	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	322	-5.37	1.24	12	0.06	-684.00	2958.00	8680	20240913	-57.66	3440	20241121	6.83	8680	-57.66	20240913	3440	6.83	20241121	8680	-57.66	20240913	3440	6.83	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
72	20241218	100344	57	100.00	KOSDAQ			N	N	N	N	N	3695	15	2	0.41	17774680	4817	21.00	3665	3790	3630	4780	2580	3680	3689.99	6.03	0	-48	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	324	-5.40	1.25	12	0.05	-684.00	2958.00	8680	20240913	-57.43	3440	20241121	7.41	8680	-57.43	20240913	3440	7.41	20241121	8680	-57.43	20240913	3440	7.41	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
73	20241218	090346	57	100.00	KOSDAQ			N	N	N	N	N	3665	-15	5	-0.41	183250	50	0.22	3665	3665	3665	4780	2580	3680	3665.00	6.03	0	0	3756	3717	3661	3622	3566	3690	3595	44	1100	500	2420	5	1	8766820	321	-5.36	1.24	12	0.00	-684.00	2958.00	8680	20240913	-57.78	3440	20241121	6.54	8680	-57.78	20240913	3440	6.54	20241121	8680	-57.78	20240913	3440	6.54	20241121	0.14	N	023770	500	43 억	528434	N	N	N	N
74	20241217	160342	57	100.00	KOSDAQ			N	N	N	N	N	3680	-15	5	-0.41	79577745	21841	146.27	3695	3700	3605	4800	2590	3695	3643.50	6.09	0	-5682	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	323	-5.38	1.24	12	0.25	-684.00	2958.00	8680	20240913	-57.60	3440	20241121	6.98	8680	-57.60	20240913	3440	6.98	20241121	8680	-57.60	20240913	3440	6.98	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
75	20241217	150343	57	100.00	KOSDAQ			N	N	N	N	N	3685	-10	5	-0.27	75074695	20616	138.07	3695	3700	3605	4800	2590	3695	3641.57	6.09	0	-5194	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	323	-5.39	1.25	12	0.24	-684.00	2958.00	8680	20240913	-57.55	3440	20241121	7.12	8680	-57.55	20240913	3440	7.12	20241121	8680	-57.55	20240913	3440	7.12	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
76	20241217	140345	57	100.00	KOSDAQ			N	N	N	N	N	3640	-55	5	-1.49	44776690	12258	82.09	3695	3700	3630	4800	2590	3695	3652.85	6.09	0	-3826	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	319	-5.32	1.23	12	0.14	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
77	20241217	130339	57	100.00	KOSDAQ			N	N	N	N	N	3630	-65	5	-1.76	40314615	11029	73.86	3695	3700	3630	4800	2590	3695	3655.33	6.09	0	-3242	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	318	-5.31	1.23	12	0.13	-684.00	2958.00	8680	20240913	-58.18	3440	20241121	5.52	8680	-58.18	20240913	3440	5.52	20241121	8680	-58.18	20240913	3440	5.52	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
78	20241217	120343	57	100.00	KOSDAQ			N	N	N	N	N	3660	-35	5	-0.95	27283745	7448	49.88	3695	3700	3640	4800	2590	3695	3663.23	6.09	0	-184	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	321	-5.35	1.24	12	0.08	-684.00	2958.00	8680	20240913	-57.83	3440	20241121	6.40	8680	-57.83	20240913	3440	6.40	20241121	8680	-57.83	20240913	3440	6.40	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
79	20241217	110343	57	100.00	KOSDAQ			N	N	N	N	N	3650	-45	5	-1.22	24051255	6564	43.96	3695	3700	3640	4800	2590	3695	3664.12	6.09	0	35	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	320	-5.34	1.23	12	0.07	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
80	20241217	100337	57	100.00	KOSDAQ			N	N	N	N	N	3695	0	3	0.00	8918040	2423	16.23	3695	3700	3645	4800	2590	3695	3680.58	6.09	0	-337	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	324	-5.40	1.25	12	0.03	-684.00	2958.00	8680	20240913	-57.43	3440	20241121	7.41	8680	-57.43	20240913	3440	7.41	20241121	8680	-57.43	20240913	3440	7.41	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
81	20241217	090343	57	100.00	KOSDAQ			N	N	N	N	N	3695	0	3	0.00	1171400	317	2.12	3695	3700	3695	4800	2590	3695	3695.27	6.09	0	-229	3791	3742	3706	3657	3621	3725	3640	44	1105	500	2430	5	1	8766820	324	-5.40	1.25	12	0.00	-684.00	2958.00	8680	20240913	-57.43	3440	20241121	7.41	8680	-57.43	20240913	3440	7.41	20241121	8680	-57.43	20240913	3440	7.41	20241121	0.15	N	023770	500	43 억	534116	N	N	N	N
82	20241216	160342	57	100.00	KOSDAQ			N	N	N	N	N	3695	-40	5	-1.07	55383370	14932	36.74	3735	3755	3670	4855	2615	3735	3709.04	6.10	0	-337	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	324	-5.40	1.25	12	0.17	-684.00	2958.00	8680	20240913	-57.43	3440	20241121	7.41	8680	-57.43	20240913	3440	7.41	20241121	8680	-57.43	20240913	3440	7.41	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
83	20241216	150343	57	100.00	KOSDAQ			N	N	N	N	N	3705	-30	5	-0.80	53504875	14424	35.49	3735	3755	3670	4855	2615	3735	3709.43	6.10	0	-309	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	325	-5.42	1.25	12	0.16	-684.00	2958.00	8680	20240913	-57.32	3440	20241121	7.70	8680	-57.32	20240913	3440	7.70	20241121	8680	-57.32	20240913	3440	7.70	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
84	20241216	140342	57	100.00	KOSDAQ			N	N	N	N	N	3720	-15	5	-0.40	49950870	13466	33.13	3735	3755	3670	4855	2615	3735	3709.41	6.10	0	-646	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	326	-5.44	1.26	12	0.15	-684.00	2958.00	8680	20240913	-57.14	3440	20241121	8.14	8680	-57.14	20240913	3440	8.14	20241121	8680	-57.14	20240913	3440	8.14	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
85	20241216	130343	57	100.00	KOSDAQ			N	N	N	N	N	3690	-45	5	-1.20	46308445	12479	30.71	3735	3755	3670	4855	2615	3735	3710.91	6.10	0	-345	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	323	-5.39	1.25	12	0.14	-684.00	2958.00	8680	20240913	-57.49	3440	20241121	7.27	8680	-57.49	20240913	3440	7.27	20241121	8680	-57.49	20240913	3440	7.27	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
86	20241216	120343	57	100.00	KOSDAQ			N	N	N	N	N	3700	-35	5	-0.94	36382205	9794	24.10	3735	3755	3670	4855	2615	3735	3714.74	6.10	0	-637	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	324	-5.41	1.25	12	0.11	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
87	20241216	110342	57	100.00	KOSDAQ			N	N	N	N	N	3715	-20	5	-0.54	23366760	6276	15.44	3735	3755	3670	4855	2615	3735	3723.19	6.10	0	-928	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	326	-5.43	1.26	12	0.07	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
88	20241216	100343	57	100.00	KOSDAQ			N	N	N	N	N	3725	-10	5	-0.27	18970765	5093	12.53	3735	3755	3670	4855	2615	3735	3724.87	6.10	0	-240	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	327	-5.45	1.26	12	0.06	-684.00	2958.00	8680	20240913	-57.09	3440	20241121	8.28	8680	-57.09	20240913	3440	8.28	20241121	8680	-57.09	20240913	3440	8.28	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
89	20241216	090343	57	100.00	KOSDAQ			N	N	N	N	N	3735	0	3	0.00	7519765	2012	4.95	3735	3740	3735	4855	2615	3735	3737.46	6.10	0	714	3861	3797	3706	3642	3551	3752	3597	44	1120	500	2460	5	1	8766820	327	-5.46	1.26	12	0.02	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.14	N	023770	500	43 억	534453	N	N	N	N
90	20241213	160337	57	100.00	KOSDAQ			N	N	N	N	N	3735	75	2	2.05	150466655	40613	185.53	3770	3770	3615	4755	2565	3660	3704.89	6.04	0	4986	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	327	-5.46	1.26	12	0.46	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
91	20241213	150341	57	100.00	KOSDAQ			N	N	N	N	N	3700	40	2	1.09	144202155	38923	177.81	3770	3770	3615	4755	2565	3660	3704.81	6.04	0	5040	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	324	-5.41	1.25	12	0.44	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
92	20241213	140343	57	100.00	KOSDAQ			N	N	N	N	N	3680	20	2	0.55	136820655	36918	168.65	3770	3770	3615	4755	2565	3660	3706.07	6.04	0	4889	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	323	-5.38	1.24	12	0.42	-684.00	2958.00	8680	20240913	-57.60	3440	20241121	6.98	8680	-57.60	20240913	3440	6.98	20241121	8680	-57.60	20240913	3440	6.98	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
93	20241213	130343	57	100.00	KOSDAQ			N	N	N	N	N	3710	50	2	1.37	135082550	36447	166.50	3770	3770	3615	4755	2565	3660	3706.27	6.04	0	5035	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	325	-5.42	1.25	12	0.42	-684.00	2958.00	8680	20240913	-57.26	3440	20241121	7.85	8680	-57.26	20240913	3440	7.85	20241121	8680	-57.26	20240913	3440	7.85	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
94	20241213	120343	57	100.00	KOSDAQ			N	N	N	N	N	3745	85	2	2.32	95544485	25831	118.00	3770	3770	3615	4755	2565	3660	3698.83	6.04	0	3883	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	328	-5.48	1.27	12	0.29	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
95	20241213	110342	57	100.00	KOSDAQ			N	N	N	N	N	3700	40	2	1.09	38871915	10375	47.40	3770	3770	3670	4755	2565	3660	3746.69	6.04	0	-5251	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	324	-5.41	1.25	12	0.12	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
96	20241213	100342	57	100.00	KOSDAQ			N	N	N	N	N	3745	85	2	2.32	33843000	9019	41.20	3770	3770	3670	4755	2565	3660	3752.41	6.04	0	-5036	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	328	-5.48	1.27	12	0.10	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
97	20241213	090342	57	100.00	KOSDAQ			N	N	N	N	N	3760	100	2	2.73	2503215	665	3.04	3770	3770	3670	4755	2565	3660	3764.23	6.04	0	-16	3956	3807	3691	3542	3426	3750	3485	44	1095	500	2410	5	1	8766820	330	-5.50	1.27	12	0.01	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.14	N	023770	500	43 억	529452	N	N	N	N
98	20241212	160341	57	100.00	KOSDAQ			N	N	N	N	N	3660	-130	5	-3.43	81695330	21889	37.64	3825	3840	3575	4925	2655	3790	3732.26	5.99	0	3954	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	321	-5.35	1.24	12	0.25	-684.00	2958.00	8680	20240913	-57.83	3440	20241121	6.40	8680	-57.83	20240913	3440	6.40	20241121	8680	-57.83	20240913	3440	6.40	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
99	20241212	150341	57	100.00	KOSDAQ			N	N	N	N	N	3725	-65	5	-1.72	77507780	20748	35.68	3825	3840	3575	4925	2655	3790	3735.67	5.99	0	4495	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	327	-5.45	1.26	12	0.24	-684.00	2958.00	8680	20240913	-57.09	3440	20241121	8.28	8680	-57.09	20240913	3440	8.28	20241121	8680	-57.09	20240913	3440	8.28	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
100	20241212	140341	57	100.00	KOSDAQ			N	N	N	N	N	3675	-115	5	-3.03	68039510	18183	31.27	3825	3840	3575	4925	2655	3790	3741.93	5.99	0	2778	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	322	-5.37	1.24	12	0.21	-684.00	2958.00	8680	20240913	-57.66	3440	20241121	6.83	8680	-57.66	20240913	3440	6.83	20241121	8680	-57.66	20240913	3440	6.83	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
101	20241212	130339	57	100.00	KOSDAQ			N	N	N	N	N	3695	-95	5	-2.51	61306970	16355	28.13	3825	3840	3575	4925	2655	3790	3748.52	5.99	0	1710	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	324	-5.40	1.25	12	0.19	-684.00	2958.00	8680	20240913	-57.43	3440	20241121	7.41	8680	-57.43	20240913	3440	7.41	20241121	8680	-57.43	20240913	3440	7.41	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
102	20241212	120339	57	100.00	KOSDAQ			N	N	N	N	N	3700	-90	5	-2.37	44311320	11768	20.24	3825	3840	3575	4925	2655	3790	3765.41	5.99	0	283	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	324	-5.41	1.25	12	0.13	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
103	20241212	110339	57	100.00	KOSDAQ			N	N	N	N	N	3765	-25	5	-0.66	28430340	7511	12.92	3825	3840	3575	4925	2655	3790	3785.16	5.99	0	-564	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	330	-5.50	1.27	12	0.09	-684.00	2958.00	8680	20240913	-56.62	3440	20241121	9.45	8680	-56.62	20240913	3440	9.45	20241121	8680	-56.62	20240913	3440	9.45	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
104	20241212	100337	57	100.00	KOSDAQ			N	N	N	N	N	3800	10	2	0.26	17272000	4516	7.77	3825	3840	3790	4925	2655	3790	3824.62	5.99	0	-125	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	333	-5.56	1.28	12	0.05	-684.00	2958.00	8680	20240913	-56.22	3440	20241121	10.47	8680	-56.22	20240913	3440	10.47	20241121	8680	-56.22	20240913	3440	10.47	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
105	20241212	090340	57	100.00	KOSDAQ			N	N	N	N	N	3825	35	2	0.92	496200	130	0.22	3825	3825	3790	4925	2655	3790	3816.92	5.99	0	-51	3930	3860	3735	3665	3540	3895	3700	44	1135	500	2500	5	1	8766820	335	-5.59	1.29	12	0.00	-684.00	2958.00	8680	20240913	-55.93	3440	20241121	11.19	8680	-55.93	20240913	3440	11.19	20241121	8680	-55.93	20240913	3440	11.19	20241121	0.16	N	023770	500	43 억	525498	N	N	N	N
106	20241211	160338	57	100.00	KOSDAQ			N	N	N	N	N	3790	140	2	3.84	216306715	58146	142.71	3650	3805	3610	4745	2555	3650	3720.06	5.57	0	22968	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	332	-5.54	1.28	12	0.66	-684.00	2958.00	8680	20240913	-56.34	3440	20241121	10.17	8680	-56.34	20240913	3440	10.17	20241121	8680	-56.34	20240913	3440	10.17	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
107	20241211	150254	57	100.00	KOSDAQ			N	N	N	N	N	3770	120	2	3.29	204307170	54980	134.94	3650	3805	3610	4745	2555	3650	3716.03	5.57	0	22670	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	331	-5.51	1.27	12	0.63	-684.00	2958.00	8680	20240913	-56.57	3440	20241121	9.59	8680	-56.57	20240913	3440	9.59	20241121	8680	-56.57	20240913	3440	9.59	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
108	20241211	140339	57	100.00	KOSDAQ			N	N	N	N	N	3775	125	2	3.42	187787830	50604	124.20	3650	3805	3610	4745	2555	3650	3710.93	5.57	0	22280	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	331	-5.52	1.28	12	0.58	-684.00	2958.00	8680	20240913	-56.51	3440	20241121	9.74	8680	-56.51	20240913	3440	9.74	20241121	8680	-56.51	20240913	3440	9.74	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
109	20241211	130341	57	100.00	KOSDAQ			N	N	N	N	N	3730	80	2	2.19	168117065	45349	111.31	3650	3805	3610	4745	2555	3650	3707.18	5.57	0	20956	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	327	-5.45	1.26	12	0.52	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
110	20241211	120342	57	100.00	KOSDAQ			N	N	N	N	N	3750	100	2	2.74	167743865	45249	111.06	3650	3805	3610	4745	2555	3650	3707.13	5.57	0	20956	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	329	-5.48	1.27	12	0.52	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
111	20241211	110340	57	100.00	KOSDAQ			N	N	N	N	N	3700	50	2	1.37	154462530	41691	102.33	3650	3805	3610	4745	2555	3650	3704.94	5.57	0	22073	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	324	-5.41	1.25	12	0.48	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
112	20241211	100340	57	100.00	KOSDAQ			N	N	N	N	N	3690	40	2	1.10	41846900	11324	27.79	3650	3805	3610	4745	2555	3650	3695.42	5.57	0	2818	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	323	-5.39	1.25	12	0.13	-684.00	2958.00	8680	20240913	-57.49	3440	20241121	7.27	8680	-57.49	20240913	3440	7.27	20241121	8680	-57.49	20240913	3440	7.27	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
113	20241211	090342	57	100.00	KOSDAQ			N	N	N	N	N	3650	0	3	0.00	295650	81	0.20	3650	3650	3650	4745	2555	3650	3650.00	5.57	0	0	3823	3736	3608	3521	3393	3780	3565	44	1095	500	2400	5	1	8766820	320	-5.34	1.23	12	0.00	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.16	N	023770	500	43 억	488407	N	N	N	N
114	20241210	160339	57	100.00	KOSDAQ			N	N	N	N	N	3650	110	2	3.11	146417705	40743	86.83	3480	3695	3480	4600	2480	3540	3593.69	5.34	0	7066	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.46	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
115	20241210	150338	57	100.00	KOSDAQ			N	N	N	N	N	3640	100	2	2.82	143555695	39957	85.15	3480	3695	3480	4600	2480	3540	3592.75	5.34	0	7068	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	319	-5.32	1.23	12	0.46	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
116	20241210	140338	57	100.00	KOSDAQ			N	N	N	N	N	3595	55	2	1.55	124313070	34630	73.80	3480	3695	3480	4600	2480	3540	3589.75	5.34	0	8989	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	315	-5.26	1.22	12	0.40	-684.00	2958.00	8680	20240913	-58.58	3440	20241121	4.51	8680	-58.58	20240913	3440	4.51	20241121	8680	-58.58	20240913	3440	4.51	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
117	20241210	130337	57	100.00	KOSDAQ			N	N	N	N	N	3550	10	2	0.28	107279495	29862	63.64	3480	3695	3480	4600	2480	3540	3592.51	5.34	0	8347	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	311	-5.19	1.20	12	0.34	-684.00	2958.00	8680	20240913	-59.10	3440	20241121	3.20	8680	-59.10	20240913	3440	3.20	20241121	8680	-59.10	20240913	3440	3.20	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
118	20241210	120337	57	100.00	KOSDAQ			N	N	N	N	N	3650	110	2	3.11	100958200	28096	59.88	3480	3695	3480	4600	2480	3540	3593.33	5.34	0	7861	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.32	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
119	20241210	110337	57	100.00	KOSDAQ			N	N	N	N	N	3650	110	2	3.11	99074250	27573	58.76	3480	3695	3480	4600	2480	3540	3593.16	5.34	0	7884	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	320	-5.34	1.23	12	0.31	-684.00	2958.00	8680	20240913	-57.95	3440	20241121	6.10	8680	-57.95	20240913	3440	6.10	20241121	8680	-57.95	20240913	3440	6.10	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
120	20241210	100337	57	100.00	KOSDAQ			N	N	N	N	N	3550	10	2	0.28	44012105	12311	26.24	3480	3650	3480	4600	2480	3540	3575.02	5.34	0	-413	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	311	-5.19	1.20	12	0.14	-684.00	2958.00	8680	20240913	-59.10	3440	20241121	3.20	8680	-59.10	20240913	3440	3.20	20241121	8680	-59.10	20240913	3440	3.20	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
121	20241210	090340	57	100.00	KOSDAQ			N	N	N	N	N	3600	60	2	1.69	4577520	1314	2.80	3480	3600	3480	4600	2480	3540	3483.65	5.34	0	0	3826	3682	3606	3462	3386	3645	3425	44	1060	500	2330	5	1	8766820	316	-5.26	1.22	12	0.01	-684.00	2958.00	8680	20240913	-58.53	3440	20241121	4.65	8680	-58.53	20240913	3440	4.65	20241121	8680	-58.53	20240913	3440	4.65	20241121	0.19	N	023770	500	43 억	468418	N	N	N	N
122	20241209	160336	57	100.00	KOSDAQ			N	N	N	N	N	3540	-130	5	-3.54	167547290	46923	321.85	3600	3750	3530	4770	2570	3670	3570.69	5.39	0	-8960	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	310	-5.18	1.20	12	0.54	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
123	20241209	150339	57	100.00	KOSDAQ			N	N	N	N	N	3600	-70	5	-1.91	145044025	40582	278.36	3600	3750	3530	4770	2570	3670	3574.10	5.39	0	-8409	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	316	-5.26	1.22	12	0.46	-684.00	2958.00	8680	20240913	-58.53	3440	20241121	4.65	8680	-58.53	20240913	3440	4.65	20241121	8680	-58.53	20240913	3440	4.65	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
124	20241209	140338	57	100.00	KOSDAQ			N	N	N	N	N	3570	-100	5	-2.72	106397180	29774	204.23	3600	3750	3530	4770	2570	3670	3573.49	5.39	0	-4757	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	313	-5.22	1.21	12	0.34	-684.00	2958.00	8680	20240913	-58.87	3440	20241121	3.78	8680	-58.87	20240913	3440	3.78	20241121	8680	-58.87	20240913	3440	3.78	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
125	20241209	130339	57	100.00	KOSDAQ			N	N	N	N	N	3580	-90	5	-2.45	90128160	25232	173.07	3600	3750	3530	4770	2570	3670	3571.98	5.39	0	-3389	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	314	-5.23	1.21	12	0.29	-684.00	2958.00	8680	20240913	-58.76	3440	20241121	4.07	8680	-58.76	20240913	3440	4.07	20241121	8680	-58.76	20240913	3440	4.07	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
126	20241209	120337	57	100.00	KOSDAQ			N	N	N	N	N	3640	-30	5	-0.82	86381915	24193	165.94	3600	3750	3530	4770	2570	3670	3570.53	5.39	0	-2845	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	319	-5.32	1.23	12	0.28	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
127	20241209	110338	57	100.00	KOSDAQ			N	N	N	N	N	3590	-80	5	-2.18	49965275	13982	95.91	3600	3750	3530	4770	2570	3670	3573.54	5.39	0	-2015	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	315	-5.25	1.21	12	0.16	-684.00	2958.00	8680	20240913	-58.64	3440	20241121	4.36	8680	-58.64	20240913	3440	4.36	20241121	8680	-58.64	20240913	3440	4.36	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
128	20241209	100337	57	100.00	KOSDAQ			N	N	N	N	N	3540	-130	5	-3.54	29876620	8382	57.49	3600	3750	3530	4770	2570	3670	3564.38	5.39	0	-1595	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	310	-5.18	1.20	12	0.10	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
129	20241209	090336	57	100.00	KOSDAQ			N	N	N	N	N	3640	-30	5	-0.82	1520610	422	2.89	3600	3750	3600	4770	2570	3670	3603.34	5.39	0	27	3856	3762	3706	3612	3556	3735	3585	44	1100	500	2420	5	1	8766820	319	-5.32	1.23	12	0.00	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.20	N	023770	500	43 억	472187	N	N	N	N
130	20241206	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	-60	5	-1.61	53756425	14554	53.64	3730	3800	3650	4845	2615	3730	3693.58	5.36	0	-2120	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	322	-5.37	1.24	12	0.17	-684.00	2958.00	8680	20240913	-57.72	3440	20241121	6.69	8680	-57.72	20240913	3440	6.69	20241121	8680	-57.72	20240913	3440	6.69	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
131	20241206	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-20	5	-0.54	52940605	14332	52.82	3730	3800	3650	4845	2615	3730	3693.87	5.36	0	-2066	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	325	-5.42	1.25	12	0.16	-684.00	2958.00	8680	20240913	-57.26	3440	20241121	7.85	8680	-57.26	20240913	3440	7.85	20241121	8680	-57.26	20240913	3440	7.85	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
132	20241206	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	-25	5	-0.67	48463245	13128	48.39	3730	3800	3650	4845	2615	3730	3691.59	5.36	0	-1838	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	325	-5.42	1.25	12	0.15	-684.00	2958.00	8680	20240913	-57.32	3440	20241121	7.70	8680	-57.32	20240913	3440	7.70	20241121	8680	-57.32	20240913	3440	7.70	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
133	20241206	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	-55	5	-1.47	36971595	10038	37.00	3730	3800	3650	4845	2615	3730	3683.16	5.36	0	-922	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	322	-5.37	1.24	12	0.11	-684.00	2958.00	8680	20240913	-57.66	3440	20241121	6.83	8680	-57.66	20240913	3440	6.83	20241121	8680	-57.66	20240913	3440	6.83	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
134	20241206	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	5	2	0.13	34951280	9493	34.99	3730	3800	3650	4845	2615	3730	3681.80	5.36	0	-624	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	327	-5.46	1.26	12	0.11	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
135	20241206	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-50	5	-1.34	14252455	3857	14.22	3730	3800	3670	4845	2615	3730	3695.22	5.36	0	327	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	323	-5.38	1.24	12	0.04	-684.00	2958.00	8680	20240913	-57.60	3440	20241121	6.98	8680	-57.60	20240913	3440	6.98	20241121	8680	-57.60	20240913	3440	6.98	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
136	20241206	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	15	2	0.40	2582945	688	2.54	3730	3800	3725	4845	2615	3730	3754.28	5.36	0	-582	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	328	-5.48	1.27	12	0.01	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
137	20241206	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	0	3	0.00	0	0	0.00	0	0	0	4845	2615	3730	0.00	5.36	0	0	3863	3796	3733	3666	3603	3765	3635	44	1115	500	2460	5	1	8766820	327	-5.45	1.26	12	0.00	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.19	N	023770	500	43 억	469800	N	N	N	N
138	20241205	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-55	5	-1.45	101141185	27132	70.18	3760	3800	3670	4920	2650	3785	3727.75	5.23	0	594	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	327	-5.45	1.26	12	0.31	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
139	20241205	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-35	5	-0.92	98891475	26530	68.62	3760	3800	3670	4920	2650	3785	3727.53	5.23	0	594	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.30	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
140	20241205	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-25	5	-0.66	86342790	23192	59.99	3760	3800	3670	4920	2650	3785	3722.96	5.23	0	1091	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	330	-5.50	1.27	12	0.26	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
141	20241205	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-75	5	-1.98	71484620	19221	49.71	3760	3800	3670	4920	2650	3785	3719.09	5.23	0	1516	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	325	-5.42	1.25	12	0.22	-684.00	2958.00	8680	20240913	-57.26	3440	20241121	7.85	8680	-57.26	20240913	3440	7.85	20241121	8680	-57.26	20240913	3440	7.85	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
142	20241205	120331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	-85	5	-2.25	70290000	18899	48.88	3760	3800	3670	4920	2650	3785	3719.24	5.23	0	1401	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	324	-5.41	1.25	12	0.22	-684.00	2958.00	8680	20240913	-57.37	3440	20241121	7.56	8680	-57.37	20240913	3440	7.56	20241121	8680	-57.37	20240913	3440	7.56	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
143	20241205	110330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-35	5	-0.92	51167925	13718	35.48	3760	3800	3670	4920	2650	3785	3729.98	5.23	0	-545	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.16	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
144	20241205	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-35	5	-0.92	24755245	6602	17.08	3760	3800	3700	4920	2650	3785	3749.66	5.23	0	-906	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	329	-5.48	1.27	12	0.08	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
145	20241205	090330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-45	5	-1.19	882540	235	0.61	3760	3760	3740	4920	2650	3785	3755.49	5.23	0	-53	3921	3852	3756	3687	3591	3887	3722	44	1135	500	2490	5	1	8766820	328	-5.47	1.26	12	0.00	-684.00	2958.00	8680	20240913	-56.91	3440	20241121	8.72	8680	-56.91	20240913	3440	8.72	20241121	8680	-56.91	20240913	3440	8.72	20241121	0.19	N	023770	500	43 억	458206	N	N	N	N
146	20241204	160326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-25	5	-0.66	144909670	38619	128.13	3660	3825	3660	4950	2670	3810	3752.29	5.09	0	-4429	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.44	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
147	20241204	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-30	5	-0.79	131578705	35077	116.38	3660	3825	3660	4950	2670	3810	3751.14	5.09	0	-4213	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	331	-5.53	1.28	12	0.40	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
148	20241204	140326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-50	5	-1.31	81421310	21684	71.94	3660	3825	3660	4950	2670	3810	3754.90	5.09	0	-1632	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	330	-5.50	1.27	12	0.25	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
149	20241204	130326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-40	5	-1.05	63816930	17013	56.45	3660	3825	3660	4950	2670	3810	3751.07	5.09	0	-680	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	331	-5.51	1.27	12	0.19	-684.00	2958.00	8680	20240913	-56.57	3440	20241121	9.59	8680	-56.57	20240913	3440	9.59	20241121	8680	-56.57	20240913	3440	9.59	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
150	20241204	120325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-75	5	-1.97	45924430	12230	40.58	3660	3825	3660	4950	2670	3810	3755.06	5.09	0	-3054	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	327	-5.46	1.26	12	0.14	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
151	20241204	110318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-50	5	-1.31	35090645	9329	30.95	3660	3825	3660	4950	2670	3810	3761.46	5.09	0	-2690	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	330	-5.50	1.27	12	0.11	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
152	20241204	100319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-25	5	-0.66	20213575	5362	17.79	3660	3825	3660	4950	2670	3810	3769.78	5.09	0	-2476	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.06	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
153	20241204	090324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-25	5	-0.66	5291920	1434	4.76	3660	3785	3660	4950	2670	3810	3690.32	5.09	0	-305	3910	3860	3770	3720	3630	3885	3745	44	1140	500	2510	5	1	8766820	332	-5.53	1.28	12	0.02	-684.00	2958.00	8680	20240913	-56.39	3440	20241121	10.03	8680	-56.39	20240913	3440	10.03	20241121	8680	-56.39	20240913	3440	10.03	20241121	0.19	N	023770	500	43 억	446428	N	N	N	N
154	20241203	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	85	2	2.28	113558055	30140	426.43	3725	3820	3680	4840	2610	3725	3767.69	4.98	0	-3783	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	334	-5.57	1.29	12	0.34	-684.00	2958.00	8680	20240913	-56.11	3440	20241121	10.76	8680	-56.11	20240913	3440	10.76	20241121	8680	-56.11	20240913	3440	10.76	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
155	20241203	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	90	2	2.42	98195220	26088	369.10	3725	3820	3680	4840	2610	3725	3764.00	4.98	0	-3698	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	334	-5.58	1.29	12	0.30	-684.00	2958.00	8680	20240913	-56.05	3440	20241121	10.90	8680	-56.05	20240913	3440	10.90	20241121	8680	-56.05	20240913	3440	10.90	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
156	20241203	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	20	2	0.54	93071170	24742	350.06	3725	3820	3680	4840	2610	3725	3761.67	4.98	0	-3720	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.28	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
157	20241203	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-10	5	-0.27	55484955	14812	209.56	3725	3820	3680	4840	2610	3725	3745.95	4.98	0	-1940	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	326	-5.43	1.26	12	0.17	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
158	20241203	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	55	2	1.48	27882705	7363	104.17	3725	3820	3725	4840	2610	3725	3786.87	4.98	0	-2899	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	331	-5.53	1.28	12	0.08	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
159	20241203	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	20	2	0.54	19815670	5229	73.98	3725	3820	3725	4840	2610	3725	3789.57	4.98	0	-1914	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.06	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
160	20241203	100332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	20	2	0.54	15085100	3980	56.31	3725	3820	3725	4840	2610	3725	3790.23	4.98	0	-1589	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	328	-5.48	1.27	12	0.05	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
161	20241203	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	55	2	1.48	499205	134	1.90	3725	3780	3725	4840	2610	3725	3725.41	4.98	0	-20	3881	3802	3726	3647	3571	3842	3687	44	1115	500	2450	5	1	8766820	331	-5.53	1.28	12	0.00	-684.00	2958.00	8680	20240913	-56.45	3440	20241121	9.88	8680	-56.45	20240913	3440	9.88	20241121	8680	-56.45	20240913	3440	9.88	20241121	0.20	N	023770	500	43 억	436208	N	N	N	N
162	20241202	160321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	-20	5	-0.53	26451860	7067	24.98	3650	3805	3650	4865	2625	3745	3743.08	4.95	0	-839	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.45	1.26	12	0.08	-684.00	2958.00	8680	20240913	-57.09	3440	20241121	8.28	8680	-57.09	20240913	3440	8.28	20241121	8680	-57.09	20240913	3440	8.28	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
163	20241202	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-10	5	-0.27	23915190	6389	22.58	3650	3805	3650	4865	2625	3745	3743.18	4.95	0	-490	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.07	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
164	20241202	140333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	15	2	0.40	21669470	5789	20.46	3650	3805	3650	4865	2625	3745	3743.21	4.95	0	-576	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	330	-5.50	1.27	12	0.07	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
165	20241202	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	15471525	4138	14.63	3650	3805	3650	4865	2625	3745	3738.89	4.95	0	-458	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.05	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
166	20241202	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	13494375	3610	12.76	3650	3805	3650	4865	2625	3745	3738.05	4.95	0	-140	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
167	20241202	110327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	13486885	3608	12.75	3650	3805	3650	4865	2625	3745	3738.05	4.95	0	-140	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
168	20241202	100323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	10	2	0.27	12842715	3436	12.14	3650	3805	3650	4865	2625	3745	3737.69	4.95	0	-136	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	329	-5.49	1.27	12	0.04	-684.00	2958.00	8680	20240913	-56.74	3440	20241121	9.16	8680	-56.74	20240913	3440	9.16	20241121	8680	-56.74	20240913	3440	9.16	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N
169	20241202	090324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-15	5	-0.40	4834075	1323	4.68	3650	3805	3650	4865	2625	3745	3653.87	4.95	0	152	3921	3832	3716	3627	3511	3775	3570	44	1120	500	2470	5	1	8766820	327	-5.45	1.26	12	0.02	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.20	N	023770	500	43 억	433765	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History