KissMeData/070300/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
3	20241231	150650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
4	20241231	140648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
5	20241231	130650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
6	20241231	120650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
7	20241231	110648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
8	20241231	100645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
9	20241231	090652	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	448450290	148517	400.59	3160	3290	2815	3715	2005	2860	3019.61	13.40	-18314	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.50	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1330891	N	N	N	N
10	20241230	160646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2945	85	2	2.97	447914290	148335	400.09	3160	3290	2815	3715	2005	2860	3019.61	13.59	0	-19914	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	292	-8.11	1.01	12	1.49	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	12470	-76.38	20240730	2565	14.81	20241209	12470	-76.38	20240730	2565	14.81	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
11	20241230	150651	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2930	70	2	2.45	443693780	146900	396.22	3160	3290	2815	3715	2005	2860	3020.38	13.59	0	-19517	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	291	-8.07	1.00	12	1.48	-363.00	2922.00	12470	20240730	-76.50	2565	20241209	14.23	12470	-76.50	20240730	2565	14.23	20241209	12470	-76.50	20240730	2565	14.23	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
12	20241230	140649	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2885	25	2	0.87	423130945	139832	377.16	3160	3290	2815	3715	2005	2860	3026.00	13.59	0	-19881	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	286	-7.95	0.99	12	1.41	-363.00	2922.00	12470	20240730	-76.86	2565	20241209	12.48	12470	-76.86	20240730	2565	12.48	20241209	12470	-76.86	20240730	2565	12.48	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
13	20241230	130648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2890	30	2	1.05	418049500	138066	372.40	3160	3290	2815	3715	2005	2860	3027.90	13.59	0	-20037	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	287	-7.96	0.99	12	1.39	-363.00	2922.00	12470	20240730	-76.82	2565	20241209	12.67	12470	-76.82	20240730	2565	12.67	20241209	12470	-76.82	20240730	2565	12.67	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
14	20241230	120646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2845	-15	5	-0.52	405509040	133697	360.61	3160	3290	2815	3715	2005	2860	3033.05	13.59	0	-19131	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	282	-7.84	0.97	12	1.35	-363.00	2922.00	12470	20240730	-77.19	2565	20241209	10.92	12470	-77.19	20240730	2565	10.92	20241209	12470	-77.19	20240730	2565	10.92	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
15	20241230	110648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2870	10	2	0.35	395614615	130233	351.27	3160	3290	2815	3715	2005	2860	3037.74	13.59	0	-17036	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	285	-7.91	0.98	12	1.31	-363.00	2922.00	12470	20240730	-76.98	2565	20241209	11.89	12470	-76.98	20240730	2565	11.89	20241209	12470	-76.98	20240730	2565	11.89	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
16	20241230	100648	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2860	0	3	0.00	370758050	121568	327.90	3160	3290	2815	3715	2005	2860	3049.80	13.59	0	-11893	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	284	-7.88	0.98	12	1.22	-363.00	2922.00	12470	20240730	-77.06	2565	20241209	11.50	12470	-77.06	20240730	2565	11.50	20241209	12470	-77.06	20240730	2565	11.50	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
17	20241230	090650	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3065	205	2	7.17	187765445	59169	159.59	3160	3290	3040	3715	2005	2860	3173.38	13.59	0	-14130	3006	2932	2786	2712	2566	2970	2750	50	855	500	1710	5	1	9928522	304	-8.44	1.05	12	0.60	-363.00	2922.00	12470	20240730	-75.42	2565	20241209	19.49	12470	-75.42	20240730	2565	19.49	20241209	12470	-75.42	20240730	2565	19.49	20241209	0.12	N	070300	500	49 억	1349205	N	N	N	N
18	20241227	160645	57	100.00	KOSDAQ			N	N	N	N	N	2860	110	2	4.00	98065380	35927	221.73	2725	2860	2640	3575	1925	2750	2729.50	13.59	0	-365	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	284	-7.88	0.98	12	0.36	-363.00	2922.00	12470	20240730	-77.06	2565	20241209	11.50	12470	-77.06	20240730	2565	11.50	20241209	12470	-77.06	20240730	2565	11.50	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
19	20241227	150645	57	100.00	KOSDAQ			N	N	N	N	N	2820	70	2	2.55	93027355	34152	210.78	2725	2845	2640	3575	1925	2750	2723.92	13.59	0	-261	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	280	-7.77	0.97	12	0.34	-363.00	2922.00	12470	20240730	-77.39	2565	20241209	9.94	12470	-77.39	20240730	2565	9.94	20241209	12470	-77.39	20240730	2565	9.94	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
20	20241227	140647	57	100.00	KOSDAQ			N	N	N	N	N	2775	25	2	0.91	80690140	29747	183.59	2725	2845	2640	3575	1925	2750	2712.55	13.59	0	-1113	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	276	-7.64	0.95	12	0.30	-363.00	2922.00	12470	20240730	-77.75	2565	20241209	8.19	12470	-77.75	20240730	2565	8.19	20241209	12470	-77.75	20240730	2565	8.19	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
21	20241227	130646	57	100.00	KOSDAQ			N	N	N	N	N	2760	10	2	0.36	69772725	25805	159.26	2725	2845	2640	3575	1925	2750	2703.85	13.59	0	-858	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	274	-7.60	0.94	12	0.26	-363.00	2922.00	12470	20240730	-77.87	2565	20241209	7.60	12470	-77.87	20240730	2565	7.60	20241209	12470	-77.87	20240730	2565	7.60	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
22	20241227	120646	57	100.00	KOSDAQ			N	N	N	N	N	2660	-90	5	-3.27	46409505	17294	106.73	2725	2745	2640	3575	1925	2750	2683.56	13.59	0	476	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	264	-7.33	0.91	12	0.17	-363.00	2922.00	12470	20240730	-78.67	2565	20241209	3.70	12470	-78.67	20240730	2565	3.70	20241209	12470	-78.67	20240730	2565	3.70	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
23	20241227	110645	57	100.00	KOSDAQ			N	N	N	N	N	2660	-90	5	-3.27	35677790	13269	81.89	2725	2745	2640	3575	1925	2750	2688.81	13.59	0	692	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	264	-7.33	0.91	12	0.13	-363.00	2922.00	12470	20240730	-78.67	2565	20241209	3.70	12470	-78.67	20240730	2565	3.70	20241209	12470	-78.67	20240730	2565	3.70	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
24	20241227	100644	57	100.00	KOSDAQ			N	N	N	N	N	2720	-30	5	-1.09	24535175	9125	56.32	2725	2745	2640	3575	1925	2750	2688.79	13.59	0	685	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	270	-7.49	0.93	12	0.09	-363.00	2922.00	12470	20240730	-78.19	2565	20241209	6.04	12470	-78.19	20240730	2565	6.04	20241209	12470	-78.19	20240730	2565	6.04	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
25	20241227	090647	57	100.00	KOSDAQ			N	N	N	N	N	2705	-45	5	-1.64	1572980	577	3.56	2725	2745	2705	3575	1925	2750	2726.14	13.59	0	-160	2886	2817	2726	2657	2566	2852	2692	50	825	500	1650	5	1	9928522	269	-7.45	0.93	12	0.01	-363.00	2922.00	12470	20240730	-78.31	2565	20241209	5.46	12470	-78.31	20240730	2565	5.46	20241209	12470	-78.31	20240730	2565	5.46	20241209	0.14	N	070300	500	49 억	1349570	N	N	N	N
26	20241226	160642	57	100.00	KOSDAQ			N	N	N	N	N	2750	35	2	1.29	43185950	15987	116.86	2715	2795	2635	3525	1905	2715	2701.32	13.63	0	-3946	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	273	-7.58	0.94	12	0.16	-363.00	2922.00	12470	20240730	-77.95	2565	20241209	7.21	12470	-77.95	20240730	2565	7.21	20241209	12470	-77.95	20240730	2565	7.21	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
27	20241226	150640	57	100.00	KOSDAQ			N	N	N	N	N	2685	-30	5	-1.10	22247290	8292	60.61	2715	2795	2645	3525	1905	2715	2682.98	13.63	0	-3589	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	267	-7.40	0.92	12	0.08	-363.00	2922.00	12470	20240730	-78.47	2565	20241209	4.68	12470	-78.47	20240730	2565	4.68	20241209	12470	-78.47	20240730	2565	4.68	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
28	20241226	140639	57	100.00	KOSDAQ			N	N	N	N	N	2660	-55	5	-2.03	16718935	6229	45.53	2715	2795	2645	3525	1905	2715	2684.05	13.63	0	-2883	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	264	-7.33	0.91	12	0.06	-363.00	2922.00	12470	20240730	-78.67	2565	20241209	3.70	12470	-78.67	20240730	2565	3.70	20241209	12470	-78.67	20240730	2565	3.70	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
29	20241226	130641	57	100.00	KOSDAQ			N	N	N	N	N	2685	-30	5	-1.10	15138530	5636	41.20	2715	2795	2645	3525	1905	2715	2686.04	13.63	0	-2807	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	267	-7.40	0.92	12	0.06	-363.00	2922.00	12470	20240730	-78.47	2565	20241209	4.68	12470	-78.47	20240730	2565	4.68	20241209	12470	-78.47	20240730	2565	4.68	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
30	20241226	120637	57	100.00	KOSDAQ			N	N	N	N	N	2660	-55	5	-2.03	8946675	3325	24.31	2715	2795	2645	3525	1905	2715	2690.73	13.63	0	-653	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	264	-7.33	0.91	12	0.03	-363.00	2922.00	12470	20240730	-78.67	2565	20241209	3.70	12470	-78.67	20240730	2565	3.70	20241209	12470	-78.67	20240730	2565	3.70	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
31	20241226	110640	57	100.00	KOSDAQ			N	N	N	N	N	2675	-40	5	-1.47	7901310	2932	21.43	2715	2795	2645	3525	1905	2715	2694.85	13.63	0	-683	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	266	-7.37	0.92	12	0.03	-363.00	2922.00	12470	20240730	-78.55	2565	20241209	4.29	12470	-78.55	20240730	2565	4.29	20241209	12470	-78.55	20240730	2565	4.29	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
32	20241226	100640	57	100.00	KOSDAQ			N	N	N	N	N	2710	-5	5	-0.18	5062420	1868	13.65	2715	2795	2685	3525	1905	2715	2710.07	13.63	0	-653	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	269	-7.47	0.93	12	0.02	-363.00	2922.00	12470	20240730	-78.27	2565	20241209	5.65	12470	-78.27	20240730	2565	5.65	20241209	12470	-78.27	20240730	2565	5.65	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
33	20241226	090641	57	100.00	KOSDAQ			N	N	N	N	N	2690	-25	5	-0.92	889440	328	2.40	2715	2715	2685	3525	1905	2715	2711.71	13.63	0	-2	2848	2781	2723	2656	2598	2815	2690	50	810	500	1620	5	1	9928522	267	-7.41	0.92	12	0.00	-363.00	2922.00	12470	20240730	-78.43	2565	20241209	4.87	12470	-78.43	20240730	2565	4.87	20241209	12470	-78.43	20240730	2565	4.87	20241209	0.09	N	070300	500	49 억	1353541	N	N	N	N
34	20241224	160639	57	100.00	KOSDAQ			N	N	N	N	N	2715	25	2	0.93	36918680	13680	20.35	2690	2790	2665	3495	1885	2690	2698.73	13.68	0	-4250	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	270	-7.48	0.93	12	0.14	-363.00	2922.00	12470	20240730	-78.23	2565	20241209	5.85	12470	-78.23	20240730	2565	5.85	20241209	12470	-78.23	20240730	2565	5.85	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
35	20241224	150640	57	100.00	KOSDAQ			N	N	N	N	N	2715	25	2	0.93	31119440	11544	17.18	2690	2790	2665	3495	1885	2690	2695.72	13.68	0	-3995	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	270	-7.48	0.93	12	0.12	-363.00	2922.00	12470	20240730	-78.23	2565	20241209	5.85	12470	-78.23	20240730	2565	5.85	20241209	12470	-78.23	20240730	2565	5.85	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
36	20241224	140638	57	100.00	KOSDAQ			N	N	N	N	N	2675	-15	5	-0.56	18573045	6897	10.26	2690	2790	2665	3495	1885	2690	2692.92	13.68	0	-223	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	266	-7.37	0.92	12	0.07	-363.00	2922.00	12470	20240730	-78.55	2565	20241209	4.29	12470	-78.55	20240730	2565	4.29	20241209	12470	-78.55	20240730	2565	4.29	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
37	20241224	130639	57	100.00	KOSDAQ			N	N	N	N	N	2685	-5	5	-0.19	18072995	6710	9.98	2690	2790	2665	3495	1885	2690	2693.44	13.68	0	-149	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	267	-7.40	0.92	12	0.07	-363.00	2922.00	12470	20240730	-78.47	2565	20241209	4.68	12470	-78.47	20240730	2565	4.68	20241209	12470	-78.47	20240730	2565	4.68	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
38	20241224	120638	57	100.00	KOSDAQ			N	N	N	N	N	2695	5	2	0.19	17078740	6340	9.43	2690	2790	2665	3495	1885	2690	2693.81	13.68	0	-120	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	268	-7.42	0.92	12	0.06	-363.00	2922.00	12470	20240730	-78.39	2565	20241209	5.07	12470	-78.39	20240730	2565	5.07	20241209	12470	-78.39	20240730	2565	5.07	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
39	20241224	110640	57	100.00	KOSDAQ			N	N	N	N	N	2690	0	3	0.00	15546220	5768	8.58	2690	2790	2670	3495	1885	2690	2695.25	13.68	0	-49	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	267	-7.41	0.92	12	0.06	-363.00	2922.00	12470	20240730	-78.43	2565	20241209	4.87	12470	-78.43	20240730	2565	4.87	20241209	12470	-78.43	20240730	2565	4.87	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
40	20241224	100640	57	100.00	KOSDAQ			N	N	N	N	N	2690	0	3	0.00	14925530	5536	8.24	2690	2790	2680	3495	1885	2690	2696.09	13.68	0	-38	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	267	-7.41	0.92	12	0.06	-363.00	2922.00	12470	20240730	-78.43	2565	20241209	4.87	12470	-78.43	20240730	2565	4.87	20241209	12470	-78.43	20240730	2565	4.87	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
41	20241224	090642	57	100.00	KOSDAQ			N	N	N	N	N	2735	45	2	1.67	6142220	2271	3.38	2690	2790	2690	3495	1885	2690	2704.63	13.68	0	1030	3123	2906	2768	2551	2413	2837	2482	50	805	500	1610	5	1	9928522	272	-7.53	0.94	12	0.02	-363.00	2922.00	12470	20240730	-78.07	2565	20241209	6.63	12470	-78.07	20240730	2565	6.63	20241209	12470	-78.07	20240730	2565	6.63	20241209	0.09	N	070300	500	49 억	1357766	N	N	N	N
42	20241223	160634	57	100.00	KOSDAQ			N	N	N	N	N	2690	-180	5	-6.27	181581925	67092	370.43	2870	2985	2630	3730	2010	2870	2706.51	13.63	0	4957	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	267	-7.41	0.92	12	0.68	-363.00	2922.00	12470	20240730	-78.43	2565	20241209	4.87	12470	-78.43	20240730	2565	4.87	20241209	12470	-78.43	20240730	2565	4.87	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
43	20241223	150638	57	100.00	KOSDAQ			N	N	N	N	N	2715	-155	5	-5.40	104303750	38278	211.34	2870	2985	2685	3730	2010	2870	2724.90	13.63	0	7001	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	270	-7.48	0.93	12	0.39	-363.00	2922.00	12470	20240730	-78.23	2565	20241209	5.85	12470	-78.23	20240730	2565	5.85	20241209	12470	-78.23	20240730	2565	5.85	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
44	20241223	140634	57	100.00	KOSDAQ			N	N	N	N	N	2730	-140	5	-4.88	94604740	34722	191.71	2870	2985	2685	3730	2010	2870	2724.63	13.63	0	7221	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	271	-7.52	0.93	12	0.35	-363.00	2922.00	12470	20240730	-78.11	2565	20241209	6.43	12470	-78.11	20240730	2565	6.43	20241209	12470	-78.11	20240730	2565	6.43	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
45	20241223	130634	57	100.00	KOSDAQ			N	N	N	N	N	2745	-125	5	-4.36	68189145	24964	137.83	2870	2985	2685	3730	2010	2870	2731.50	13.63	0	6214	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	273	-7.56	0.94	12	0.25	-363.00	2922.00	12470	20240730	-77.99	2565	20241209	7.02	12470	-77.99	20240730	2565	7.02	20241209	12470	-77.99	20240730	2565	7.02	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
46	20241223	120635	57	100.00	KOSDAQ			N	N	N	N	N	2730	-140	5	-4.88	65633775	24029	132.67	2870	2985	2685	3730	2010	2870	2731.44	13.63	0	5701	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	271	-7.52	0.93	12	0.24	-363.00	2922.00	12470	20240730	-78.11	2565	20241209	6.43	12470	-78.11	20240730	2565	6.43	20241209	12470	-78.11	20240730	2565	6.43	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
47	20241223	110634	57	100.00	KOSDAQ			N	N	N	N	N	2745	-125	5	-4.36	59558750	21783	120.27	2870	2985	2695	3730	2010	2870	2734.18	13.63	0	5842	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	273	-7.56	0.94	12	0.22	-363.00	2922.00	12470	20240730	-77.99	2565	20241209	7.02	12470	-77.99	20240730	2565	7.02	20241209	12470	-77.99	20240730	2565	7.02	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
48	20241223	100630	57	100.00	KOSDAQ			N	N	N	N	N	2750	-120	5	-4.18	50315390	18393	101.55	2870	2985	2700	3730	2010	2870	2735.57	13.63	0	5111	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	273	-7.58	0.94	12	0.19	-363.00	2922.00	12470	20240730	-77.95	2565	20241209	7.21	12470	-77.95	20240730	2565	7.21	20241209	12470	-77.95	20240730	2565	7.21	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
49	20241223	090633	57	100.00	KOSDAQ			N	N	N	N	N	2860	-10	5	-0.35	3167885	1104	6.10	2870	2985	2855	3730	2010	2870	2869.46	13.63	0	599	3036	2952	2851	2767	2666	2902	2717	50	860	500	1720	5	1	9928522	284	-7.88	0.98	12	0.01	-363.00	2922.00	12470	20240730	-77.06	2565	20241209	11.50	12470	-77.06	20240730	2565	11.50	20241209	12470	-77.06	20240730	2565	11.50	20241209	0.09	N	070300	500	49 억	1353103	N	N	N	N
50	20241220	160630	57	100.00	KOSDAQ			N	N	N	N	N	2870	-5	5	-0.17	51070750	18112	104.32	2875	2935	2750	3735	2015	2875	2819.72	13.63	0	169	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	285	-7.91	0.98	12	0.18	-363.00	2922.00	12470	20240730	-76.98	2565	20241209	11.89	12470	-76.98	20240730	2565	11.89	20241209	12470	-76.98	20240730	2565	11.89	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
51	20241220	150633	57	100.00	KOSDAQ			N	N	N	N	N	2805	-70	5	-2.43	46957005	16663	95.97	2875	2935	2750	3735	2015	2875	2818.04	13.63	0	478	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	278	-7.73	0.96	12	0.17	-363.00	2922.00	12470	20240730	-77.51	2565	20241209	9.36	12470	-77.51	20240730	2565	9.36	20241209	12470	-77.51	20240730	2565	9.36	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
52	20241220	140632	57	100.00	KOSDAQ			N	N	N	N	N	2825	-50	5	-1.74	38549665	13658	78.67	2875	2935	2750	3735	2015	2875	2822.50	13.63	0	-426	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	280	-7.78	0.97	12	0.14	-363.00	2922.00	12470	20240730	-77.35	2565	20241209	10.14	12470	-77.35	20240730	2565	10.14	20241209	12470	-77.35	20240730	2565	10.14	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
53	20241220	130630	57	100.00	KOSDAQ			N	N	N	N	N	2810	-65	5	-2.26	37519275	13292	76.56	2875	2935	2750	3735	2015	2875	2822.70	13.63	0	-474	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	279	-7.74	0.96	12	0.13	-363.00	2922.00	12470	20240730	-77.47	2565	20241209	9.55	12470	-77.47	20240730	2565	9.55	20241209	12470	-77.47	20240730	2565	9.55	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
54	20241220	120629	57	100.00	KOSDAQ			N	N	N	N	N	2855	-20	5	-0.70	29903690	10571	60.89	2875	2935	2750	3735	2015	2875	2828.84	13.63	0	-750	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	283	-7.87	0.98	12	0.11	-363.00	2922.00	12470	20240730	-77.11	2565	20241209	11.31	12470	-77.11	20240730	2565	11.31	20241209	12470	-77.11	20240730	2565	11.31	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
55	20241220	110631	57	100.00	KOSDAQ			N	N	N	N	N	2865	-10	5	-0.35	26843040	9497	54.70	2875	2935	2750	3735	2015	2875	2826.48	13.63	0	-235	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	284	-7.89	0.98	12	0.10	-363.00	2922.00	12470	20240730	-77.02	2565	20241209	11.70	12470	-77.02	20240730	2565	11.70	20241209	12470	-77.02	20240730	2565	11.70	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
56	20241220	100631	57	100.00	KOSDAQ			N	N	N	N	N	2810	-65	5	-2.26	20383695	7216	41.56	2875	2935	2750	3735	2015	2875	2824.79	13.63	0	-563	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	279	-7.74	0.96	12	0.07	-363.00	2922.00	12470	20240730	-77.47	2565	20241209	9.55	12470	-77.47	20240730	2565	9.55	20241209	12470	-77.47	20240730	2565	9.55	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
57	20241220	090632	57	100.00	KOSDAQ			N	N	N	N	N	2900	25	2	0.87	1333150	461	2.66	2875	2935	2875	3735	2015	2875	2891.87	13.63	0	-322	3115	2995	2915	2795	2715	2955	2755	50	860	500	1720	5	1	9928522	288	-7.99	0.99	12	0.00	-363.00	2922.00	12470	20240730	-76.74	2565	20241209	13.06	12470	-76.74	20240730	2565	13.06	20241209	12470	-76.74	20240730	2565	13.06	20241209	0.09	N	070300	500	49 억	1352939	N	N	N	N
58	20241219	160630	57	100.00	KOSDAQ			N	N	N	N	N	2875	-160	5	-5.27	50112400	17282	235.35	3035	3035	2835	3945	2125	3035	2899.69	13.69	0	-6248	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	285	-7.92	0.98	12	0.17	-363.00	2922.00	12470	20240730	-76.94	2565	20241209	12.09	12470	-76.94	20240730	2565	12.09	20241209	12470	-76.94	20240730	2565	12.09	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
59	20241219	150628	57	100.00	KOSDAQ			N	N	N	N	N	2875	-160	5	-5.27	42219160	14526	197.82	3035	3035	2835	3945	2125	3035	2906.45	13.69	0	-5542	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	285	-7.92	0.98	12	0.15	-363.00	2922.00	12470	20240730	-76.94	2565	20241209	12.09	12470	-76.94	20240730	2565	12.09	20241209	12470	-76.94	20240730	2565	12.09	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
60	20241219	140629	57	100.00	KOSDAQ			N	N	N	N	N	2910	-125	5	-4.12	28465060	9744	132.70	3035	3035	2880	3945	2125	3035	2921.29	13.69	0	-4130	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	289	-8.02	1.00	12	0.10	-363.00	2922.00	12470	20240730	-76.66	2565	20241209	13.45	12470	-76.66	20240730	2565	13.45	20241209	12470	-76.66	20240730	2565	13.45	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
61	20241219	130629	57	100.00	KOSDAQ			N	N	N	N	N	2905	-130	5	-4.28	26873400	9195	125.22	3035	3035	2880	3945	2125	3035	2922.61	13.69	0	-3817	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	288	-8.00	0.99	12	0.09	-363.00	2922.00	12470	20240730	-76.70	2565	20241209	13.26	12470	-76.70	20240730	2565	13.26	20241209	12470	-76.70	20240730	2565	13.26	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
62	20241219	120631	57	100.00	KOSDAQ			N	N	N	N	N	2895	-140	5	-4.61	24585110	8403	114.44	3035	3035	2880	3945	2125	3035	2925.75	13.69	0	-3740	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	287	-7.98	0.99	12	0.08	-363.00	2922.00	12470	20240730	-76.78	2565	20241209	12.87	12470	-76.78	20240730	2565	12.87	20241209	12470	-76.78	20240730	2565	12.87	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
63	20241219	110628	57	100.00	KOSDAQ			N	N	N	N	N	2895	-140	5	-4.61	17003315	5784	78.77	3035	3035	2895	3945	2125	3035	2939.72	13.69	0	-3170	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	287	-7.98	0.99	12	0.06	-363.00	2922.00	12470	20240730	-76.78	2565	20241209	12.87	12470	-76.78	20240730	2565	12.87	20241209	12470	-76.78	20240730	2565	12.87	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
64	20241219	100620	57	100.00	KOSDAQ			N	N	N	N	N	2935	-100	5	-3.29	8559905	2895	39.43	3035	3035	2915	3945	2125	3035	2956.79	13.69	0	-2262	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	291	-8.09	1.00	12	0.03	-363.00	2922.00	12470	20240730	-76.46	2565	20241209	14.42	12470	-76.46	20240730	2565	14.42	20241209	12470	-76.46	20240730	2565	14.42	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
65	20241219	090630	57	100.00	KOSDAQ			N	N	N	N	N	2985	-50	5	-1.65	1456680	485	6.60	3035	3035	2980	3945	2125	3035	3003.46	13.69	0	-190	3188	3111	3033	2956	2878	3072	2917	50	910	500	1820	5	1	9928522	296	-8.22	1.02	12	0.00	-363.00	2922.00	12470	20240730	-76.06	2565	20241209	16.37	12470	-76.06	20240730	2565	16.37	20241209	12470	-76.06	20240730	2565	16.37	20241209	0.09	N	070300	500	49 억	1359187	N	N	N	N
66	20241218	160626	57	100.00	KOSDAQ			N	N	N	N	N	3035	5	2	0.17	22086760	7343	45.50	3110	3110	2955	3935	2125	3030	3007.87	13.70	0	-1116	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	301	-8.36	1.04	12	0.07	-363.00	2922.00	12470	20240730	-75.66	2565	20241209	18.32	12470	-75.66	20240730	2565	18.32	20241209	12470	-75.66	20240730	2565	18.32	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
67	20241218	150629	57	100.00	KOSDAQ			N	N	N	N	N	3005	-25	5	-0.83	19290635	6416	39.75	3110	3110	2955	3935	2125	3030	3006.65	13.70	0	-985	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	298	-8.28	1.03	12	0.06	-363.00	2922.00	12470	20240730	-75.90	2565	20241209	17.15	12470	-75.90	20240730	2565	17.15	20241209	12470	-75.90	20240730	2565	17.15	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
68	20241218	140627	57	100.00	KOSDAQ			N	N	N	N	N	3020	-10	5	-0.33	14630300	4854	30.08	3110	3110	2955	3935	2125	3030	3014.07	13.70	0	-699	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	300	-8.32	1.03	12	0.05	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	12470	-75.78	20240730	2565	17.74	20241209	12470	-75.78	20240730	2565	17.74	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
69	20241218	130629	57	100.00	KOSDAQ			N	N	N	N	N	3035	5	2	0.17	11079205	3666	22.72	3110	3110	2955	3935	2125	3030	3022.15	13.70	0	-863	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	301	-8.36	1.04	12	0.04	-363.00	2922.00	12470	20240730	-75.66	2565	20241209	18.32	12470	-75.66	20240730	2565	18.32	20241209	12470	-75.66	20240730	2565	18.32	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
70	20241218	120621	57	100.00	KOSDAQ			N	N	N	N	N	3005	-25	5	-0.83	10220580	3381	20.95	3110	3110	2955	3935	2125	3030	3022.95	13.70	0	-866	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	298	-8.28	1.03	12	0.03	-363.00	2922.00	12470	20240730	-75.90	2565	20241209	17.15	12470	-75.90	20240730	2565	17.15	20241209	12470	-75.90	20240730	2565	17.15	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
71	20241218	110627	57	100.00	KOSDAQ			N	N	N	N	N	3055	25	2	0.83	9244660	3057	18.94	3110	3110	2955	3935	2125	3030	3024.10	13.70	0	-906	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	303	-8.42	1.05	12	0.03	-363.00	2922.00	12470	20240730	-75.50	2565	20241209	19.10	12470	-75.50	20240730	2565	19.10	20241209	12470	-75.50	20240730	2565	19.10	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
72	20241218	100628	57	100.00	KOSDAQ			N	N	N	N	N	3055	25	2	0.83	7718860	2554	15.83	3110	3110	2955	3935	2125	3030	3022.26	13.70	0	-507	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	303	-8.42	1.05	12	0.03	-363.00	2922.00	12470	20240730	-75.50	2565	20241209	19.10	12470	-75.50	20240730	2565	19.10	20241209	12470	-75.50	20240730	2565	19.10	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
73	20241218	090629	57	100.00	KOSDAQ			N	N	N	N	N	3020	-10	5	-0.33	2714165	895	5.55	3110	3110	2990	3935	2125	3030	3032.59	13.70	0	12	3196	3112	3031	2947	2866	3072	2907	50	905	500	1810	5	1	9928522	300	-8.32	1.03	12	0.01	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	12470	-75.78	20240730	2565	17.74	20241209	12470	-75.78	20240730	2565	17.74	20241209	0.09	N	070300	500	49 억	1360303	N	N	N	N
74	20241217	160624	57	100.00	KOSDAQ			N	N	N	N	N	3030	0	3	0.00	48262790	16136	75.36	3060	3115	2950	3935	2125	3030	2991.00	13.72	0	-1810	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	301	-8.35	1.04	12	0.16	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
75	20241217	150627	57	100.00	KOSDAQ			N	N	N	N	N	3030	0	3	0.00	43579570	14587	68.13	3060	3115	2950	3935	2125	3030	2987.56	13.72	0	-2803	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	301	-8.35	1.04	12	0.15	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
76	20241217	140628	57	100.00	KOSDAQ			N	N	N	N	N	3030	0	3	0.00	37550040	12572	58.71	3060	3115	2950	3935	2125	3030	2986.80	13.72	0	-3597	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	301	-8.35	1.04	12	0.13	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
77	20241217	130615	57	100.00	KOSDAQ			N	N	N	N	N	2970	-60	5	-1.98	31100330	10413	48.63	3060	3115	2950	3935	2125	3030	2986.68	13.72	0	-4283	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	295	-8.18	1.02	12	0.10	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	12470	-76.18	20240730	2565	15.79	20241209	12470	-76.18	20240730	2565	15.79	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
78	20241217	120614	57	100.00	KOSDAQ			N	N	N	N	N	2970	-60	5	-1.98	20997090	7007	32.72	3060	3115	2960	3935	2125	3030	2996.59	13.72	0	-888	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	295	-8.18	1.02	12	0.07	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	12470	-76.18	20240730	2565	15.79	20241209	12470	-76.18	20240730	2565	15.79	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
79	20241217	110618	57	100.00	KOSDAQ			N	N	N	N	N	2975	-55	5	-1.82	20075955	6697	31.28	3060	3115	2965	3935	2125	3030	2997.75	13.72	0	-866	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	295	-8.20	1.02	12	0.07	-363.00	2922.00	12470	20240730	-76.14	2565	20241209	15.98	12470	-76.14	20240730	2565	15.98	20241209	12470	-76.14	20240730	2565	15.98	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
80	20241217	100618	57	100.00	KOSDAQ			N	N	N	N	N	2995	-35	5	-1.16	15384100	5125	23.94	3060	3115	2970	3935	2125	3030	3001.78	13.72	0	-257	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	297	-8.25	1.02	12	0.05	-363.00	2922.00	12470	20240730	-75.98	2565	20241209	16.76	12470	-75.98	20240730	2565	16.76	20241209	12470	-75.98	20240730	2565	16.76	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
81	20241217	090625	57	100.00	KOSDAQ			N	N	N	N	N	3090	60	2	1.98	643920	209	0.98	3060	3115	3030	3935	2125	3030	3080.96	13.72	0	8	3180	3105	3065	2990	2950	3085	2970	50	905	500	1810	5	1	9928522	307	-8.51	1.06	12	0.00	-363.00	2922.00	12470	20240730	-75.22	2565	20241209	20.47	12470	-75.22	20240730	2565	20.47	20241209	12470	-75.22	20240730	2565	20.47	20241209	0.11	N	070300	500	49 억	1362080	N	N	N	N
82	20241216	160618	57	100.00	KOSDAQ			N	N	N	N	N	3030	5	2	0.17	64586615	21141	122.92	3140	3140	3025	3930	2120	3025	3055.04	16.28	0	2212	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	253	-8.35	1.04	12	0.25	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
83	20241216	150626	57	100.00	KOSDAQ			N	N	N	N	N	3060	35	2	1.16	50096865	16372	95.19	3140	3140	3025	3930	2120	3025	3059.91	16.28	0	2063	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	256	-8.43	1.05	12	0.20	-363.00	2922.00	12470	20240730	-75.46	2565	20241209	19.30	12470	-75.46	20240730	2565	19.30	20241209	12470	-75.46	20240730	2565	19.30	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
84	20241216	140625	57	100.00	KOSDAQ			N	N	N	N	N	3080	55	2	1.82	42057875	13729	79.82	3140	3140	3030	3930	2120	3025	3063.43	16.28	0	3336	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	257	-8.48	1.05	12	0.16	-363.00	2922.00	12470	20240730	-75.30	2565	20241209	20.08	12470	-75.30	20240730	2565	20.08	20241209	12470	-75.30	20240730	2565	20.08	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
85	20241216	130626	57	100.00	KOSDAQ			N	N	N	N	N	3065	40	2	1.32	38945485	12709	73.89	3140	3140	3030	3930	2120	3025	3064.40	16.28	0	3458	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	256	-8.44	1.05	12	0.15	-363.00	2922.00	12470	20240730	-75.42	2565	20241209	19.49	12470	-75.42	20240730	2565	19.49	20241209	12470	-75.42	20240730	2565	19.49	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
86	20241216	120626	57	100.00	KOSDAQ			N	N	N	N	N	3040	15	2	0.50	36441715	11886	69.11	3140	3140	3030	3930	2120	3025	3065.94	16.28	0	3354	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	254	-8.37	1.04	12	0.14	-363.00	2922.00	12470	20240730	-75.62	2565	20241209	18.52	12470	-75.62	20240730	2565	18.52	20241209	12470	-75.62	20240730	2565	18.52	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
87	20241216	110624	57	100.00	KOSDAQ			N	N	N	N	N	3070	45	2	1.49	28248250	9202	53.50	3140	3140	3030	3930	2120	3025	3069.79	16.28	0	3303	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	256	-8.46	1.05	12	0.11	-363.00	2922.00	12470	20240730	-75.38	2565	20241209	19.69	12470	-75.38	20240730	2565	19.69	20241209	12470	-75.38	20240730	2565	19.69	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
88	20241216	100625	57	100.00	KOSDAQ			N	N	N	N	N	3075	50	2	1.65	19100675	6223	36.18	3140	3140	3030	3930	2120	3025	3069.37	16.28	0	1744	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	257	-8.47	1.05	12	0.07	-363.00	2922.00	12470	20240730	-75.34	2565	20241209	19.88	12470	-75.34	20240730	2565	19.88	20241209	12470	-75.34	20240730	2565	19.88	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
89	20241216	090626	57	100.00	KOSDAQ			N	N	N	N	N	3085	60	2	1.98	4809285	1544	8.98	3140	3140	3060	3930	2120	3025	3114.82	16.28	0	-73	3148	3086	3018	2956	2888	3117	2987	42	905	500	1810	5	1	8351618	258	-8.50	1.06	12	0.02	-363.00	2922.00	12470	20240730	-75.26	2565	20241209	20.27	12470	-75.26	20240730	2565	20.27	20241209	12470	-75.26	20240730	2565	20.27	20241209	0.12	N	070300	500	41 억	1359868	N	N	N	N
90	20241213	160619	57	100.00	KOSDAQ			N	N	N	N	N	3025	35	2	1.17	51650510	17165	76.51	2990	3080	2950	3885	2095	2990	3009.63	16.24	0	3255	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	253	-8.33	1.04	12	0.21	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	12470	-75.74	20240730	2565	17.93	20241209	12470	-75.74	20240730	2565	17.93	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
91	20241213	150624	57	100.00	KOSDAQ			N	N	N	N	N	3025	35	2	1.17	47163280	15680	69.89	2990	3080	2950	3885	2095	2990	3008.45	16.24	0	2616	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	253	-8.33	1.04	12	0.19	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	12470	-75.74	20240730	2565	17.93	20241209	12470	-75.74	20240730	2565	17.93	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
92	20241213	140625	57	100.00	KOSDAQ			N	N	N	N	N	3025	35	2	1.17	36342775	12072	53.81	2990	3080	2950	3885	2095	2990	3011.39	16.24	0	1986	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	253	-8.33	1.04	12	0.14	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	12470	-75.74	20240730	2565	17.93	20241209	12470	-75.74	20240730	2565	17.93	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
93	20241213	130624	57	100.00	KOSDAQ			N	N	N	N	N	3005	15	2	0.50	24514460	8142	36.29	2990	3080	2950	3885	2095	2990	3012.23	16.24	0	891	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	251	-8.28	1.03	12	0.10	-363.00	2922.00	12470	20240730	-75.90	2565	20241209	17.15	12470	-75.90	20240730	2565	17.15	20241209	12470	-75.90	20240730	2565	17.15	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
94	20241213	120625	57	100.00	KOSDAQ			N	N	N	N	N	3045	55	2	1.84	19748025	6562	29.25	2990	3080	2950	3885	2095	2990	3011.06	16.24	0	154	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	254	-8.39	1.04	12	0.08	-363.00	2922.00	12470	20240730	-75.58	2565	20241209	18.71	12470	-75.58	20240730	2565	18.71	20241209	12470	-75.58	20240730	2565	18.71	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
95	20241213	110622	57	100.00	KOSDAQ			N	N	N	N	N	3030	40	2	1.34	16251705	5406	24.10	2990	3080	2950	3885	2095	2990	3007.89	16.24	0	-183	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	253	-8.35	1.04	12	0.06	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
96	20241213	100622	57	100.00	KOSDAQ			N	N	N	N	N	3025	35	2	1.17	8802870	2940	13.10	2990	3080	2950	3885	2095	2990	2995.03	16.24	0	-454	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	253	-8.33	1.04	12	0.04	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	12470	-75.74	20240730	2565	17.93	20241209	12470	-75.74	20240730	2565	17.93	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
97	20241213	090624	57	100.00	KOSDAQ			N	N	N	N	N	2990	0	3	0.00	4496590	1503	6.70	2990	3080	2980	3885	2095	2990	2992.61	16.24	0	-381	3243	3116	3023	2896	2803	3070	2850	42	895	500	1790	5	1	8351618	250	-8.24	1.02	12	0.02	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.11	N	070300	500	41 억	1356661	N	N	N	N
98	20241212	160627	57	100.00	KOSDAQ			N	N	N	N	N	2990	-100	5	-3.24	67991600	22436	43.43	3085	3150	2930	4015	2165	3090	3030.47	16.31	0	-5262	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.27	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
99	20241212	150620	57	100.00	KOSDAQ			N	N	N	N	N	2980	-110	5	-3.56	63039295	20771	40.21	3085	3150	2930	4015	2165	3090	3034.97	16.31	0	-4918	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	249	-8.21	1.02	12	0.25	-363.00	2922.00	12470	20240730	-76.10	2565	20241209	16.18	12470	-76.10	20240730	2565	16.18	20241209	12470	-76.10	20240730	2565	16.18	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
100	20241212	140619	57	100.00	KOSDAQ			N	N	N	N	N	2990	-100	5	-3.24	57540770	18914	36.61	3085	3150	2950	4015	2165	3090	3042.23	16.31	0	-4569	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.23	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
101	20241212	130617	57	100.00	KOSDAQ			N	N	N	N	N	2990	-100	5	-3.24	56213745	18467	35.75	3085	3150	2950	4015	2165	3090	3044.01	16.31	0	-4388	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.22	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
102	20241212	120605	57	100.00	KOSDAQ			N	N	N	N	N	2965	-125	5	-4.05	51539875	16889	32.69	3085	3150	2955	4015	2165	3090	3051.68	16.31	0	-3107	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	248	-8.17	1.01	12	0.20	-363.00	2922.00	12470	20240730	-76.22	2565	20241209	15.59	12470	-76.22	20240730	2565	15.59	20241209	12470	-76.22	20240730	2565	15.59	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
103	20241212	110616	57	100.00	KOSDAQ			N	N	N	N	N	2990	-100	5	-3.24	48081555	15723	30.44	3085	3150	2955	4015	2165	3090	3058.04	16.31	0	-2156	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.19	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
104	20241212	100614	57	100.00	KOSDAQ			N	N	N	N	N	2990	-100	5	-3.24	34246120	11088	21.46	3085	3150	2990	4015	2165	3090	3088.58	16.31	0	-1912	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.13	-363.00	2922.00	12470	20240730	-76.02	2565	20241209	16.57	12470	-76.02	20240730	2565	16.57	20241209	12470	-76.02	20240730	2565	16.57	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
105	20241212	090620	57	100.00	KOSDAQ			N	N	N	N	N	3100	10	2	0.32	5220270	1691	3.27	3085	3105	3075	4015	2165	3090	3087.09	16.31	0	-1256	3306	3197	2996	2887	2686	3252	2942	42	925	500	1850	5	1	8351618	259	-8.54	1.06	12	0.02	-363.00	2922.00	12470	20240730	-75.14	2565	20241209	20.86	12470	-75.14	20240730	2565	20.86	20241209	12470	-75.14	20240730	2565	20.86	20241209	0.14	N	070300	500	41 억	1362011	N	N	N	N
106	20241211	160614	57	100.00	KOSDAQ			N	N	N	N	N	3090	150	2	5.10	155111485	51326	99.92	2940	3105	2795	3820	2060	2940	3022.03	16.23	0	6184	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	258	-8.51	1.06	12	0.61	-363.00	2922.00	12470	20240730	-75.22	2565	20241209	20.47	12470	-75.22	20240730	2565	20.47	20241209	12470	-75.22	20240730	2565	20.47	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
107	20241211	150451	57	100.00	KOSDAQ			N	N	N	N	N	3070	130	2	4.42	142525220	47236	91.96	2940	3105	2795	3820	2060	2940	3017.30	16.23	0	3239	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	256	-8.46	1.05	12	0.57	-363.00	2922.00	12470	20240730	-75.38	2565	20241209	19.69	12470	-75.38	20240730	2565	19.69	20241209	12470	-75.38	20240730	2565	19.69	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
108	20241211	140619	57	100.00	KOSDAQ			N	N	N	N	N	3020	80	2	2.72	128345095	42583	82.90	2940	3105	2795	3820	2060	2940	3014.00	16.23	0	1272	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	252	-8.32	1.03	12	0.51	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	12470	-75.78	20240730	2565	17.74	20241209	12470	-75.78	20240730	2565	17.74	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
109	20241211	130621	57	100.00	KOSDAQ			N	N	N	N	N	3050	110	2	3.74	120590165	40016	77.91	2940	3105	2795	3820	2060	2940	3013.55	16.23	0	121	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	255	-8.40	1.04	12	0.48	-363.00	2922.00	12470	20240730	-75.54	2565	20241209	18.91	12470	-75.54	20240730	2565	18.91	20241209	12470	-75.54	20240730	2565	18.91	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
110	20241211	120622	57	100.00	KOSDAQ			N	N	N	N	N	3000	60	2	2.04	106420810	35327	68.78	2940	3105	2795	3820	2060	2940	3012.45	16.23	0	-2212	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	251	-8.26	1.03	12	0.42	-363.00	2922.00	12470	20240730	-75.94	2565	20241209	16.96	12470	-75.94	20240730	2565	16.96	20241209	12470	-75.94	20240730	2565	16.96	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
111	20241211	110618	57	100.00	KOSDAQ			N	N	N	N	N	3030	90	2	3.06	97344710	32287	62.86	2940	3105	2795	3820	2060	2940	3014.98	16.23	0	-2559	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	253	-8.35	1.04	12	0.39	-363.00	2922.00	12470	20240730	-75.70	2565	20241209	18.13	12470	-75.70	20240730	2565	18.13	20241209	12470	-75.70	20240730	2565	18.13	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
112	20241211	100620	57	100.00	KOSDAQ			N	N	N	N	N	3050	110	2	3.74	65955260	21843	42.53	2940	3105	2795	3820	2060	2940	3019.51	16.23	0	-3332	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	255	-8.40	1.04	12	0.26	-363.00	2922.00	12470	20240730	-75.54	2565	20241209	18.91	12470	-75.54	20240730	2565	18.91	20241209	12470	-75.54	20240730	2565	18.91	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
113	20241211	090623	57	100.00	KOSDAQ			N	N	N	N	N	2880	-60	5	-2.04	4676245	1623	3.16	2940	2945	2795	3820	2060	2940	2881.24	16.23	0	258	3160	3050	2830	2720	2500	3105	2775	42	880	500	1760	5	1	8351618	241	-7.93	0.99	12	0.02	-363.00	2922.00	12470	20240730	-76.90	2565	20241209	12.28	12470	-76.90	20240730	2565	12.28	20241209	12470	-76.90	20240730	2565	12.28	20241209	0.14	N	070300	500	41 억	1355666	N	N	N	N
114	20241210	160615	57	100.00	KOSDAQ			N	N	N	N	N	2940	270	2	10.11	143417205	51365	159.70	2610	2940	2610	3470	1870	2670	2793.40	16.21	0	1950	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	246	-8.10	1.01	12	0.62	-363.00	2922.00	12470	20240730	-76.42	2565	20241209	14.62	12470	-76.42	20240730	2565	14.62	20241209	12470	-76.42	20240730	2565	14.62	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
115	20241210	150617	57	100.00	KOSDAQ			N	N	N	N	N	2850	180	2	6.74	118178975	42625	132.52	2610	2880	2610	3470	1870	2670	2773.82	16.21	0	1239	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	238	-7.85	0.98	12	0.51	-363.00	2922.00	12470	20240730	-77.15	2565	20241209	11.11	12470	-77.15	20240730	2565	11.11	20241209	12470	-77.15	20240730	2565	11.11	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
116	20241210	140616	57	100.00	KOSDAQ			N	N	N	N	N	2855	185	2	6.93	100614785	36440	113.29	2610	2880	2610	3470	1870	2670	2762.46	16.21	0	1535	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	238	-7.87	0.98	12	0.44	-363.00	2922.00	12470	20240730	-77.11	2565	20241209	11.31	12470	-77.11	20240730	2565	11.31	20241209	12470	-77.11	20240730	2565	11.31	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
117	20241210	130615	57	100.00	KOSDAQ			N	N	N	N	N	2770	100	2	3.75	64179220	23512	73.10	2610	2830	2610	3470	1870	2670	2731.02	16.21	0	1832	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	231	-7.63	0.95	12	0.28	-363.00	2922.00	12470	20240730	-77.79	2565	20241209	7.99	12470	-77.79	20240730	2565	7.99	20241209	12470	-77.79	20240730	2565	7.99	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
118	20241210	120616	57	100.00	KOSDAQ			N	N	N	N	N	2760	90	2	3.37	57699490	21157	65.78	2610	2830	2610	3470	1870	2670	2728.68	16.21	0	3279	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	231	-7.60	0.94	12	0.25	-363.00	2922.00	12470	20240730	-77.87	2565	20241209	7.60	12470	-77.87	20240730	2565	7.60	20241209	12470	-77.87	20240730	2565	7.60	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
119	20241210	110615	57	100.00	KOSDAQ			N	N	N	N	N	2740	70	2	2.62	54359850	19942	62.00	2610	2830	2610	3470	1870	2670	2727.43	16.21	0	3291	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	229	-7.55	0.94	12	0.24	-363.00	2922.00	12470	20240730	-78.03	2565	20241209	6.82	12470	-78.03	20240730	2565	6.82	20241209	12470	-78.03	20240730	2565	6.82	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
120	20241210	100615	57	100.00	KOSDAQ			N	N	N	N	N	2775	105	2	3.93	44995375	16532	51.40	2610	2830	2610	3470	1870	2670	2723.43	16.21	0	3063	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	232	-7.64	0.95	12	0.20	-363.00	2922.00	12470	20240730	-77.75	2565	20241209	8.19	12470	-77.75	20240730	2565	8.19	20241209	12470	-77.75	20240730	2565	8.19	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
121	20241210	090619	57	100.00	KOSDAQ			N	N	N	N	N	2760	90	2	3.37	18387165	6919	21.51	2610	2780	2610	3470	1870	2670	2656.45	16.21	0	1594	2913	2791	2678	2556	2443	2735	2500	42	800	500	1600	5	1	8351618	231	-7.60	0.94	12	0.08	-363.00	2922.00	12470	20240730	-77.87	2565	20241209	7.60	12470	-77.87	20240730	2565	7.60	20241209	12470	-77.87	20240730	2565	7.60	20241209	0.15	N	070300	500	41 억	1353660	N	N	N	N
122	20241209	160613	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2670	-140	5	-4.98	85401020	32149	136.09	2800	2800	2565	3650	1970	2810	2656.41	16.27	0	-4915	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	223	-7.36	0.91	12	0.38	-363.00	2922.00	12470	20240730	-78.59	2565	20241209	4.09	12470	-78.59	20240730	2565	4.09	20241209	12470	-78.59	20240730	2565	4.09	20241209	0.21	N	070300	500	41 억	1358580	N	N	N	N
123	20241209	150616	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2670	-140	5	-4.98	78515170	29571	125.17	2800	2800	2565	3650	1970	2810	2655.14	16.27	0	-3116	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	223	-7.36	0.91	12	0.35	-363.00	2922.00	12470	20240730	-78.59	2565	20241209	4.09	12470	-78.59	20240730	2565	4.09	20241209	12470	-78.59	20240730	2565	4.09	20241209	0.21	N	070300	500	41 억	1358580	N	N	N	N
124	20241209	140615	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2685	-125	5	-4.45	73009485	27511	116.45	2800	2800	2565	3650	1970	2810	2653.83	16.27	0	-2646	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	224	-7.40	0.92	12	0.33	-363.00	2922.00	12470	20240730	-78.47	2565	20241209	4.68	12470	-78.47	20240730	2565	4.68	20241209	12470	-78.47	20240730	2565	4.68	20241209	0.21	N	070300	500	41 억	1358580	N	N	N	N
125	20241209	130616	57	100.00	KOSDAQ			N	N	N	N	N	2650	-160	5	-5.69	42978755	16044	67.91	2800	2800	2635	3650	1970	2810	2678.81	16.27	0	575	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	221	-7.30	0.91	12	0.19	-363.00	2922.00	12470	20240730	-78.75	2580	20240318	2.71	12470	-78.75	20240730	2580	2.71	20240318	12470	-78.75	20240730	2580	2.71	20240318	0.21	N	070300	500	41 억	1358580	N	N	N	N
126	20241209	120613	57	100.00	KOSDAQ			N	N	N	N	N	2680	-130	5	-4.63	28092450	10445	44.21	2800	2800	2650	3650	1970	2810	2689.56	16.27	0	706	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	224	-7.38	0.92	12	0.13	-363.00	2922.00	12470	20240730	-78.51	2580	20240318	3.88	12470	-78.51	20240730	2580	3.88	20240318	12470	-78.51	20240730	2580	3.88	20240318	0.21	N	070300	500	41 억	1358580	N	N	N	N
127	20241209	110615	57	100.00	KOSDAQ			N	N	N	N	N	2685	-125	5	-4.45	20115780	7485	31.68	2800	2800	2650	3650	1970	2810	2687.48	16.27	0	-295	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	224	-7.40	0.92	12	0.09	-363.00	2922.00	12470	20240730	-78.47	2580	20240318	4.07	12470	-78.47	20240730	2580	4.07	20240318	12470	-78.47	20240730	2580	4.07	20240318	0.21	N	070300	500	41 억	1358580	N	N	N	N
128	20241209	100613	57	100.00	KOSDAQ			N	N	N	N	N	2655	-155	5	-5.52	13554325	5027	21.28	2800	2800	2650	3650	1970	2810	2696.30	16.27	0	-481	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	222	-7.31	0.91	12	0.06	-363.00	2922.00	12470	20240730	-78.71	2580	20240318	2.91	12470	-78.71	20240730	2580	2.91	20240318	12470	-78.71	20240730	2580	2.91	20240318	0.21	N	070300	500	41 억	1358580	N	N	N	N
129	20241209	090610	57	100.00	KOSDAQ			N	N	N	N	N	2730	-80	5	-2.85	2469215	884	3.74	2800	2800	2720	3650	1970	2810	2793.23	16.27	0	-324	2970	2890	2805	2725	2640	2847	2682	42	840	500	1680	5	1	8351618	228	-7.52	0.93	12	0.01	-363.00	2922.00	12470	20240730	-78.11	2580	20240318	5.81	12470	-78.11	20240730	2580	5.81	20240318	12470	-78.11	20240730	2580	5.81	20240318	0.21	N	070300	500	41 억	1358580	N	N	N	N
130	20241206	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-50	5	-1.75	65706730	23572	53.00	2885	2885	2720	3715	2005	2860	2787.49	16.27	0	-347	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	235	-7.74	0.96	12	0.28	-363.00	2922.00	12470	20240730	-77.47	2580	20240318	8.91	12470	-77.47	20240730	2580	8.91	20240318	12470	-77.47	20240730	2580	8.91	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
131	20241206	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-40	5	-1.40	53477170	19196	43.16	2885	2885	2720	3715	2005	2860	2785.85	16.27	0	1495	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	236	-7.77	0.97	12	0.23	-363.00	2922.00	12470	20240730	-77.39	2580	20240318	9.30	12470	-77.39	20240730	2580	9.30	20240318	12470	-77.39	20240730	2580	9.30	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
132	20241206	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-40	5	-1.40	46472585	16708	37.57	2885	2885	2720	3715	2005	2860	2781.46	16.27	0	1847	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	236	-7.77	0.97	12	0.20	-363.00	2922.00	12470	20240730	-77.39	2580	20240318	9.30	12470	-77.39	20240730	2580	9.30	20240318	12470	-77.39	20240730	2580	9.30	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
133	20241206	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-120	5	-4.20	36884060	13248	29.79	2885	2885	2730	3715	2005	2860	2784.12	16.27	0	841	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	229	-7.55	0.94	12	0.16	-363.00	2922.00	12470	20240730	-78.03	2580	20240318	6.20	12470	-78.03	20240730	2580	6.20	20240318	12470	-78.03	20240730	2580	6.20	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
134	20241206	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-90	5	-3.15	24628510	8786	19.75	2885	2885	2755	3715	2005	2860	2803.15	16.27	0	43	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	231	-7.63	0.95	12	0.11	-363.00	2922.00	12470	20240730	-77.79	2580	20240318	7.36	12470	-77.79	20240730	2580	7.36	20240318	12470	-77.79	20240730	2580	7.36	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
135	20241206	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-5	5	-0.17	18546625	6608	14.86	2885	2885	2770	3715	2005	2860	2806.69	16.27	0	-347	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	238	-7.87	0.98	12	0.08	-363.00	2922.00	12470	20240730	-77.11	2580	20240318	10.66	12470	-77.11	20240730	2580	10.66	20240318	12470	-77.11	20240730	2580	10.66	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
136	20241206	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-50	5	-1.75	7361790	2606	5.86	2885	2885	2800	3715	2005	2860	2824.94	16.27	0	-1184	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	235	-7.74	0.96	12	0.03	-363.00	2922.00	12470	20240730	-77.47	2580	20240318	8.91	12470	-77.47	20240730	2580	8.91	20240318	12470	-77.47	20240730	2580	8.91	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
137	20241206	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	15	2	0.52	1470890	510	1.15	2885	2885	2860	3715	2005	2860	2884.10	16.27	0	-411	3273	3066	2958	2751	2643	3012	2697	42	855	500	1710	5	1	8351618	240	-7.92	0.98	12	0.01	-363.00	2922.00	12470	20240730	-76.94	2580	20240318	11.43	12470	-76.94	20240730	2580	11.43	20240318	12470	-76.94	20240730	2580	11.43	20240318	0.25	N	070300	500	41 억	1358987	N	N	N	N
138	20241205	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-140	5	-4.67	131436185	44427	118.66	3000	3165	2850	3900	2100	3000	2958.92	16.33	0	-4654	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	239	-7.88	0.98	12	0.53	-363.00	2922.00	12470	20240730	-77.06	2580	20240318	10.85	12470	-77.06	20240730	2580	10.85	20240318	12470	-77.06	20240730	2580	10.85	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
139	20241205	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-115	5	-3.83	119563845	40287	107.60	3000	3165	2850	3900	2100	3000	2967.80	16.33	0	-3954	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	241	-7.95	0.99	12	0.48	-363.00	2922.00	12470	20240730	-76.86	2580	20240318	11.82	12470	-76.86	20240730	2580	11.82	20240318	12470	-76.86	20240730	2580	11.82	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
140	20241205	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-125	5	-4.17	111044030	37323	99.68	3000	3165	2850	3900	2100	3000	2975.22	16.33	0	-2899	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	240	-7.92	0.98	12	0.45	-363.00	2922.00	12470	20240730	-76.94	2580	20240318	11.43	12470	-76.94	20240730	2580	11.43	20240318	12470	-76.94	20240730	2580	11.43	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
141	20241205	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-100	5	-3.33	86228530	28718	76.70	3000	3165	2880	3900	2100	3000	3002.60	16.33	0	-2050	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	242	-7.99	0.99	12	0.34	-363.00	2922.00	12470	20240730	-76.74	2580	20240318	12.40	12470	-76.74	20240730	2580	12.40	20240318	12470	-76.74	20240730	2580	12.40	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
142	20241205	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-95	5	-3.17	77382795	25695	68.63	3000	3165	2880	3900	2100	3000	3011.59	16.33	0	-3340	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	243	-8.00	0.99	12	0.31	-363.00	2922.00	12470	20240730	-76.70	2580	20240318	12.60	12470	-76.70	20240730	2580	12.60	20240318	12470	-76.70	20240730	2580	12.60	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
143	20241205	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-60	5	-2.00	62465495	20557	54.91	3000	3165	2930	3900	2100	3000	3038.65	16.33	0	-2948	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	246	-8.10	1.01	12	0.25	-363.00	2922.00	12470	20240730	-76.42	2580	20240318	13.95	12470	-76.42	20240730	2580	13.95	20240318	12470	-76.42	20240730	2580	13.95	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
144	20241205	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	-20	5	-0.67	51881045	16983	45.36	3000	3165	2950	3900	2100	3000	3054.88	16.33	0	-2728	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	249	-8.21	1.02	12	0.20	-363.00	2922.00	12470	20240730	-76.10	2580	20240318	15.50	12470	-76.10	20240730	2580	15.50	20240318	12470	-76.10	20240730	2580	15.50	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
145	20241205	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	90	2	3.00	30215970	9866	26.35	3000	3165	2950	3900	2100	3000	3062.64	16.33	0	-1403	3176	3087	2991	2902	2806	3040	2855	42	900	500	1800	5	1	8351618	258	-8.51	1.06	12	0.12	-363.00	2922.00	12470	20240730	-75.22	2580	20240318	19.77	12470	-75.22	20240730	2580	19.77	20240318	12470	-75.22	20240730	2580	19.77	20240318	0.32	N	070300	500	41 억	1363835	N	N	N	N
146	20241204	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-90	5	-2.91	111137820	37441	37.61	3050	3080	2895	4015	2165	3090	2967.58	16.42	0	-7238	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	251	-8.26	1.03	12	0.45	-363.00	2922.00	12470	20240730	-75.94	2580	20240318	16.28	12470	-75.94	20240730	2580	16.28	20240318	12470	-75.94	20240730	2580	16.28	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
147	20241204	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	-105	5	-3.40	105001770	35391	35.55	3050	3080	2895	4015	2165	3090	2966.09	16.42	0	-6176	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	249	-8.22	1.02	12	0.42	-363.00	2922.00	12470	20240730	-76.06	2580	20240318	15.70	12470	-76.06	20240730	2580	15.70	20240318	12470	-76.06	20240730	2580	15.70	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
148	20241204	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-125	5	-4.05	83559020	28217	28.34	3050	3050	2895	4015	2165	3090	2960.23	16.42	0	-2812	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	248	-8.17	1.01	12	0.34	-363.00	2922.00	12470	20240730	-76.22	2580	20240318	14.92	12470	-76.22	20240730	2580	14.92	20240318	12470	-76.22	20240730	2580	14.92	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
149	20241204	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-155	5	-5.02	77738890	26234	26.35	3050	3050	2895	4015	2165	3090	2962.15	16.42	0	-2347	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	245	-8.09	1.00	12	0.31	-363.00	2922.00	12470	20240730	-76.46	2580	20240318	13.76	12470	-76.46	20240730	2580	13.76	20240318	12470	-76.46	20240730	2580	13.76	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
150	20241204	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-175	5	-5.66	72937780	24592	24.70	3050	3050	2895	4015	2165	3090	2964.73	16.42	0	-2231	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	243	-8.03	1.00	12	0.29	-363.00	2922.00	12470	20240730	-76.62	2580	20240318	12.98	12470	-76.62	20240730	2580	12.98	20240318	12470	-76.62	20240730	2580	12.98	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
151	20241204	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	-100	5	-3.24	40985745	13638	13.70	3050	3050	2940	4015	2165	3090	3003.79	16.42	0	-2331	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.16	-363.00	2922.00	12470	20240730	-76.02	2580	20240318	15.89	12470	-76.02	20240730	2580	15.89	20240318	12470	-76.02	20240730	2580	15.89	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
152	20241204	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	-100	5	-3.24	29331995	9735	9.78	3050	3050	2940	4015	2165	3090	3011.16	16.42	0	-804	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	250	-8.24	1.02	12	0.12	-363.00	2922.00	12470	20240730	-76.02	2580	20240318	15.89	12470	-76.02	20240730	2580	15.89	20240318	12470	-76.02	20240730	2580	15.89	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
153	20241204	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-90	5	-2.91	7720595	2560	2.57	3050	3050	2950	4015	2165	3090	3008.43	16.42	0	-1184	3440	3265	3020	2845	2600	3352	2932	42	925	500	1850	5	1	8351618	251	-8.26	1.03	12	0.03	-363.00	2922.00	12470	20240730	-75.94	2580	20240318	16.28	12470	-75.94	20240730	2580	16.28	20240318	12470	-75.94	20240730	2580	16.28	20240318	0.32	N	070300	500	41 억	1371048	N	N	N	N
154	20241203	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-10	5	-0.32	296075605	99543	541.17	3000	3195	2775	4030	2170	3100	2974.35	16.39	0	2132	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	258	-8.51	1.06	12	1.19	-363.00	2922.00	12470	20240730	-75.22	2580	20240318	19.77	12470	-75.22	20240730	2580	19.77	20240318	12470	-75.22	20240730	2580	19.77	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
155	20241203	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-10	5	-0.32	285337265	96061	522.24	3000	3195	2775	4030	2170	3100	2970.38	16.39	0	4055	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	258	-8.51	1.06	12	1.15	-363.00	2922.00	12470	20240730	-75.22	2580	20240318	19.77	12470	-75.22	20240730	2580	19.77	20240318	12470	-75.22	20240730	2580	19.77	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
156	20241203	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-40	5	-1.29	276012760	93020	505.71	3000	3195	2775	4030	2170	3100	2967.24	16.39	0	4823	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	256	-8.43	1.05	12	1.11	-363.00	2922.00	12470	20240730	-75.46	2580	20240318	18.60	12470	-75.46	20240730	2580	18.60	20240318	12470	-75.46	20240730	2580	18.60	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
157	20241203	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-105	5	-3.39	261101585	88089	478.90	3000	3195	2775	4030	2170	3100	2964.07	16.39	0	4380	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	250	-8.25	1.02	12	1.05	-363.00	2922.00	12470	20240730	-75.98	2580	20240318	16.09	12470	-75.98	20240730	2580	16.09	20240318	12470	-75.98	20240730	2580	16.09	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
158	20241203	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-125	5	-4.03	242247630	81808	444.75	3000	3195	2775	4030	2170	3100	2961.17	16.39	0	3252	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	248	-8.20	1.02	12	0.98	-363.00	2922.00	12470	20240730	-76.14	2580	20240318	15.31	12470	-76.14	20240730	2580	15.31	20240318	12470	-76.14	20240730	2580	15.31	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
159	20241203	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-100	5	-3.23	212022985	71594	389.22	3000	3195	2775	4030	2170	3100	2961.46	16.39	0	4184	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	251	-8.26	1.03	12	0.86	-363.00	2922.00	12470	20240730	-75.94	2580	20240318	16.28	12470	-75.94	20240730	2580	16.28	20240318	12470	-75.94	20240730	2580	16.28	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
160	20241203	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-220	5	-7.10	168265115	56697	308.24	3000	3195	2775	4030	2170	3100	2967.80	16.39	0	5221	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	241	-7.93	0.99	12	0.68	-363.00	2922.00	12470	20240730	-76.90	2580	20240318	11.63	12470	-76.90	20240730	2580	11.63	20240318	12470	-76.90	20240730	2580	11.63	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
161	20241203	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	0	3	0.00	44444250	14661	79.71	3000	3100	2980	4030	2170	3100	3031.46	16.39	0	5928	3266	3182	3141	3057	3016	3162	3037	42	930	500	1860	5	1	8351618	259	-8.54	1.06	12	0.18	-363.00	2922.00	12470	20240730	-75.14	2580	20240318	20.16	12470	-75.14	20240730	2580	20.16	20240318	12470	-75.14	20240730	2580	20.16	20240318	0.33	N	070300	500	41 억	1368892	N	N	N	N
162	20241202	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-135	5	-4.17	57988700	18392	82.53	3120	3225	3100	4205	2265	3235	3152.98	16.41	0	-1505	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	259	-8.54	1.06	12	0.22	-363.00	2922.00	12470	20240730	-75.14	2580	20240318	20.16	12470	-75.14	20240730	2580	20.16	20240318	12470	-75.14	20240730	2580	20.16	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
163	20241202	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-35	5	-1.08	50465680	15979	71.71	3120	3225	3110	4205	2265	3235	3158.25	16.41	0	-1094	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	267	-8.82	1.10	12	0.19	-363.00	2922.00	12470	20240730	-74.34	2580	20240318	24.03	12470	-74.34	20240730	2580	24.03	20240318	12470	-74.34	20240730	2580	24.03	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
164	20241202	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	-20	5	-0.62	43542325	13806	61.95	3120	3225	3110	4205	2265	3235	3153.87	16.41	0	-1248	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	269	-8.86	1.10	12	0.17	-363.00	2922.00	12470	20240730	-74.22	2580	20240318	24.61	12470	-74.22	20240730	2580	24.61	20240318	12470	-74.22	20240730	2580	24.61	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
165	20241202	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-55	5	-1.70	43251235	13715	61.55	3120	3225	3110	4205	2265	3235	3153.57	16.41	0	-1232	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	266	-8.76	1.09	12	0.16	-363.00	2922.00	12470	20240730	-74.50	2580	20240318	23.26	12470	-74.50	20240730	2580	23.26	20240318	12470	-74.50	20240730	2580	23.26	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
166	20241202	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-35	5	-1.08	34422465	10931	49.05	3120	3225	3110	4205	2265	3235	3149.07	16.41	0	-1555	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	267	-8.82	1.10	12	0.13	-363.00	2922.00	12470	20240730	-74.34	2580	20240318	24.03	12470	-74.34	20240730	2580	24.03	20240318	12470	-74.34	20240730	2580	24.03	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
167	20241202	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-80	5	-2.47	19689610	6247	28.03	3120	3225	3110	4205	2265	3235	3151.85	16.41	0	-995	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	263	-8.69	1.08	12	0.07	-363.00	2922.00	12470	20240730	-74.70	2580	20240318	22.29	12470	-74.70	20240730	2580	22.29	20240318	12470	-74.70	20240730	2580	22.29	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
168	20241202	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-75	5	-2.32	11333540	3582	16.07	3120	3225	3120	4205	2265	3235	3164.03	16.41	0	-1035	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	264	-8.71	1.08	12	0.04	-363.00	2922.00	12470	20240730	-74.66	2580	20240318	22.48	12470	-74.66	20240730	2580	22.48	20240318	12470	-74.66	20240730	2580	22.48	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N
169	20241202	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3225	-10	5	-0.31	2845830	906	4.07	3120	3225	3120	4205	2265	3235	3141.09	16.41	0	113	3428	3331	3168	3071	2908	3380	3120	42	970	500	1940	5	1	8351618	269	-8.88	1.10	12	0.01	-363.00	2922.00	12470	20240730	-74.14	2580	20240318	25.00	12470	-74.14	20240730	2580	25.00	20240318	12470	-74.14	20240730	2580	25.00	20240318	0.31	N	070300	500	41 억	1370586	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History