KissMeData/094860/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	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	160759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
3	20241231	150752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
4	20241231	140757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
5	20241231	130759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
6	20241231	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
7	20241231	110757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
8	20241231	100752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
9	20241231	090800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	79532411	75649	149.43	1020	1085	996	1333	719	1026	1052.17	19.40	2249	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4151711	N	N	N	N
10	20241230	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-21	5	-2.05	78175885	74300	146.76	1020	1085	996	1333	719	1026	1052.17	19.39	0	2926	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	215	-3.12	0.63	12	0.35	-322.00	1585.00	2795	20240219	-64.04	970	20241210	3.61	2795	-64.04	20240219	970	3.61	20241210	2795	-64.04	20240219	386	160.36	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
11	20241230	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	20	2	1.95	71661948	67885	134.09	1020	1085	996	1333	719	1026	1055.64	19.39	0	1722	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	224	-3.25	0.66	12	0.32	-322.00	1585.00	2795	20240219	-62.58	970	20241210	7.84	2795	-62.58	20240219	970	7.84	20241210	2795	-62.58	20240219	386	170.98	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
12	20241230	140757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	24	2	2.34	70414109	66695	131.74	1020	1085	996	1333	719	1026	1055.76	19.39	0	1490	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	225	-3.26	0.66	12	0.31	-322.00	1585.00	2795	20240219	-62.43	970	20241210	8.25	2795	-62.43	20240219	970	8.25	20241210	2795	-62.43	20240219	386	172.02	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
13	20241230	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	25	2	2.44	62165840	58833	116.21	1020	1085	996	1333	719	1026	1056.65	19.39	0	-689	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	225	-3.26	0.66	12	0.27	-322.00	1585.00	2795	20240219	-62.40	970	20241210	8.35	2795	-62.40	20240219	970	8.35	20241210	2795	-62.40	20240219	386	172.28	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
14	20241230	120754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	24	2	2.34	60865801	57596	113.77	1020	1085	996	1333	719	1026	1056.77	19.39	0	-641	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	225	-3.26	0.66	12	0.27	-322.00	1585.00	2795	20240219	-62.43	970	20241210	8.25	2795	-62.43	20240219	970	8.25	20241210	2795	-62.43	20240219	386	172.02	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
15	20241230	110756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	32	2	3.12	54134674	51201	101.14	1020	1085	996	1333	719	1026	1057.30	19.39	0	1738	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	226	-3.29	0.67	12	0.24	-322.00	1585.00	2795	20240219	-62.15	970	20241210	9.07	2795	-62.15	20240219	970	9.07	20241210	2795	-62.15	20240219	386	174.09	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
16	20241230	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	31	2	3.02	46135247	43605	86.13	1020	1085	996	1333	719	1026	1058.03	19.39	0	3370	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	226	-3.28	0.67	12	0.20	-322.00	1585.00	2795	20240219	-62.18	970	20241210	8.97	2795	-62.18	20240219	970	8.97	20241210	2795	-62.18	20240219	386	173.83	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
17	20241230	090757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-7	5	-0.68	2820995	2793	5.52	1020	1020	996	1333	719	1026	1010.02	19.39	0	-275	1060	1042	1027	1009	994	1052	1019	107	307	500	630	1	1	21399569	218	-3.16	0.64	12	0.01	-322.00	1585.00	2795	20240219	-63.54	970	20241210	5.05	2795	-63.54	20240219	970	5.05	20241210	2795	-63.54	20240219	386	163.99	20240104	0.13	N	094860	500	106 억	4149462	N	N	N	N
18	20241227	160753	57	100.00	KOSDAQ		N	N	N	N	N	1026	5	2	0.49	51820202	50626	48.73	1021	1045	1012	1327	715	1021	1023.59	19.39	0	548	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	220	-3.19	0.65	12	0.24	-322.00	1585.00	2795	20240219	-63.29	970	20241210	5.77	2795	-63.29	20240219	970	5.77	20241210	2795	-63.29	20240219	339	202.65	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
19	20241227	150752	57	100.00	KOSDAQ		N	N	N	N	N	1018	-3	5	-0.29	51285589	50101	48.22	1021	1045	1012	1327	715	1021	1023.64	19.39	0	594	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	218	-3.16	0.64	12	0.23	-322.00	1585.00	2795	20240219	-63.58	970	20241210	4.95	2795	-63.58	20240219	970	4.95	20241210	2795	-63.58	20240219	339	200.29	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
20	20241227	140754	57	100.00	KOSDAQ		N	N	N	N	N	1022	1	2	0.10	49965324	48804	46.97	1021	1045	1012	1327	715	1021	1023.80	19.39	0	811	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	219	-3.17	0.64	12	0.23	-322.00	1585.00	2795	20240219	-63.43	970	20241210	5.36	2795	-63.43	20240219	970	5.36	20241210	2795	-63.43	20240219	339	201.47	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
21	20241227	130754	57	100.00	KOSDAQ		N	N	N	N	N	1020	-1	5	-0.10	49129540	47984	46.18	1021	1045	1012	1327	715	1021	1023.87	19.39	0	474	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	218	-3.17	0.64	12	0.22	-322.00	1585.00	2795	20240219	-63.51	970	20241210	5.15	2795	-63.51	20240219	970	5.15	20241210	2795	-63.51	20240219	339	200.88	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
22	20241227	120754	57	100.00	KOSDAQ		N	N	N	N	N	1019	-2	5	-0.20	48961313	47819	46.02	1021	1045	1012	1327	715	1021	1023.89	19.39	0	357	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	218	-3.16	0.64	12	0.22	-322.00	1585.00	2795	20240219	-63.54	970	20241210	5.05	2795	-63.54	20240219	970	5.05	20241210	2795	-63.54	20240219	339	200.59	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
23	20241227	110752	57	100.00	KOSDAQ		N	N	N	N	N	1017	-4	5	-0.39	48030203	46904	45.14	1021	1045	1012	1327	715	1021	1024.01	19.39	0	192	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	218	-3.16	0.64	12	0.22	-322.00	1585.00	2795	20240219	-63.61	970	20241210	4.85	2795	-63.61	20240219	970	4.85	20241210	2795	-63.61	20240219	339	200.00	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
24	20241227	100751	57	100.00	KOSDAQ		N	N	N	N	N	1024	3	2	0.29	41330054	40342	38.83	1021	1045	1012	1327	715	1021	1024.49	19.39	0	3005	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	219	-3.18	0.65	12	0.19	-322.00	1585.00	2795	20240219	-63.36	970	20241210	5.57	2795	-63.36	20240219	970	5.57	20241210	2795	-63.36	20240219	339	202.06	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
25	20241227	090755	57	100.00	KOSDAQ		N	N	N	N	N	1021	0	3	0.00	6476981	6384	6.14	1021	1033	1012	1327	715	1021	1014.56	19.39	0	-2210	1055	1038	1028	1011	1001	1033	1006	107	306	500	630	1	1	21399569	218	-3.17	0.64	12	0.03	-322.00	1585.00	2795	20240219	-63.47	970	20241210	5.26	2795	-63.47	20240219	970	5.26	20241210	2795	-63.47	20240219	339	201.18	20231227	0.12	N	094860	500	106 억	4148914	N	N	N	N
26	20241226	160749	57	100.00	KOSDAQ		N	N	N	N	N	1021	-24	5	-2.30	107066326	103858	112.59	1045	1045	1018	1358	732	1045	1030.89	19.42	0	-5975	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	218	-3.17	0.64	12	0.49	-322.00	1585.00	2795	20240219	-63.47	970	20241210	5.26	2795	-63.47	20240219	970	5.26	20241210	2795	-63.47	20240219	339	201.18	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
27	20241226	150745	57	100.00	KOSDAQ		N	N	N	N	N	1021	-24	5	-2.30	105468993	102294	110.89	1045	1045	1018	1358	732	1045	1031.04	19.42	0	-5884	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	218	-3.17	0.64	12	0.48	-322.00	1585.00	2795	20240219	-63.47	970	20241210	5.26	2795	-63.47	20240219	970	5.26	20241210	2795	-63.47	20240219	339	201.18	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
28	20241226	140745	57	100.00	KOSDAQ		N	N	N	N	N	1030	-15	5	-1.44	89392993	86653	93.94	1045	1045	1018	1358	732	1045	1031.62	19.42	0	-5203	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	220	-3.20	0.65	12	0.40	-322.00	1585.00	2795	20240219	-63.15	970	20241210	6.19	2795	-63.15	20240219	970	6.19	20241210	2795	-63.15	20240219	339	203.83	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
29	20241226	130747	57	100.00	KOSDAQ		N	N	N	N	N	1035	-10	5	-0.96	40324842	39198	42.49	1045	1045	1018	1358	732	1045	1028.75	19.42	0	-3925	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	221	-3.21	0.65	12	0.18	-322.00	1585.00	2795	20240219	-62.97	970	20241210	6.70	2795	-62.97	20240219	970	6.70	20241210	2795	-62.97	20240219	339	205.31	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
30	20241226	120743	57	100.00	KOSDAQ		N	N	N	N	N	1032	-13	5	-1.24	34874187	33920	36.77	1045	1045	1018	1358	732	1045	1028.13	19.42	0	-3127	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	221	-3.20	0.65	12	0.16	-322.00	1585.00	2795	20240219	-63.08	970	20241210	6.39	2795	-63.08	20240219	970	6.39	20241210	2795	-63.08	20240219	339	204.42	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
31	20241226	110744	57	100.00	KOSDAQ		N	N	N	N	N	1030	-15	5	-1.44	23661523	23058	25.00	1045	1045	1018	1358	732	1045	1026.17	19.42	0	-3092	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	220	-3.20	0.65	12	0.11	-322.00	1585.00	2795	20240219	-63.15	970	20241210	6.19	2795	-63.15	20240219	970	6.19	20241210	2795	-63.15	20240219	339	203.83	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
32	20241226	100746	57	100.00	KOSDAQ		N	N	N	N	N	1023	-22	5	-2.11	14726441	14374	15.58	1045	1045	1018	1358	732	1045	1024.52	19.42	0	-2113	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	219	-3.18	0.65	12	0.07	-322.00	1585.00	2795	20240219	-63.40	970	20241210	5.46	2795	-63.40	20240219	970	5.46	20241210	2795	-63.40	20240219	339	201.77	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
33	20241226	090747	57	100.00	KOSDAQ		N	N	N	N	N	1030	-15	5	-1.44	1705967	1651	1.79	1045	1045	1030	1358	732	1045	1033.29	19.42	0	-500	1084	1064	1054	1034	1024	1059	1029	107	313	500	640	1	1	21399569	220	-3.20	0.65	12	0.01	-322.00	1585.00	2795	20240219	-63.15	970	20241210	6.19	2795	-63.15	20240219	970	6.19	20241210	2795	-63.15	20240219	339	203.83	20231227	0.11	N	094860	500	106 억	4154847	N	N	N	N
34	20241224	160746	57	100.00	KOSDAQ		N	N	N	N	N	1045	-32	5	-2.97	96881838	91873	113.75	1066	1074	1044	1400	754	1077	1054.52	19.45	0	-8149	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	224	-3.25	0.66	12	0.43	-322.00	1585.00	2795	20240219	-62.61	970	20241210	7.73	2795	-62.61	20240219	970	7.73	20241210	2795	-62.61	20240219	339	208.26	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
35	20241224	150745	57	100.00	KOSDAQ		N	N	N	N	N	1046	-31	5	-2.88	96510089	91518	113.31	1066	1074	1044	1400	754	1077	1054.55	19.45	0	-7953	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	224	-3.25	0.66	12	0.43	-322.00	1585.00	2795	20240219	-62.58	970	20241210	7.84	2795	-62.58	20240219	970	7.84	20241210	2795	-62.58	20240219	339	208.55	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
36	20241224	140744	57	100.00	KOSDAQ		N	N	N	N	N	1047	-30	5	-2.79	89646711	84969	105.20	1066	1074	1044	1400	754	1077	1055.05	19.45	0	-7983	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	224	-3.25	0.66	12	0.40	-322.00	1585.00	2795	20240219	-62.54	970	20241210	7.94	2795	-62.54	20240219	970	7.94	20241210	2795	-62.54	20240219	339	208.85	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
37	20241224	130746	57	100.00	KOSDAQ		N	N	N	N	N	1047	-30	5	-2.79	84093442	79660	98.63	1066	1074	1045	1400	754	1077	1055.65	19.45	0	-7983	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	224	-3.25	0.66	12	0.37	-322.00	1585.00	2795	20240219	-62.54	970	20241210	7.94	2795	-62.54	20240219	970	7.94	20241210	2795	-62.54	20240219	339	208.85	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
38	20241224	120744	57	100.00	KOSDAQ		N	N	N	N	N	1048	-29	5	-2.69	76880242	72765	90.09	1066	1074	1046	1400	754	1077	1056.56	19.45	0	-5829	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	224	-3.25	0.66	12	0.34	-322.00	1585.00	2795	20240219	-62.50	970	20241210	8.04	2795	-62.50	20240219	970	8.04	20241210	2795	-62.50	20240219	339	209.14	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
39	20241224	110747	57	100.00	KOSDAQ		N	N	N	N	N	1050	-27	5	-2.51	69698937	65911	81.60	1066	1074	1048	1400	754	1077	1057.47	19.45	0	-5740	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	225	-3.26	0.66	12	0.31	-322.00	1585.00	2795	20240219	-62.43	970	20241210	8.25	2795	-62.43	20240219	970	8.25	20241210	2795	-62.43	20240219	339	209.73	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
40	20241224	100745	57	100.00	KOSDAQ		N	N	N	N	N	1054	-23	5	-2.14	54588154	51551	63.82	1066	1074	1050	1400	754	1077	1058.92	19.45	0	-2767	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	226	-3.27	0.66	12	0.24	-322.00	1585.00	2795	20240219	-62.29	970	20241210	8.66	2795	-62.29	20240219	970	8.66	20241210	2795	-62.29	20240219	339	210.91	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
41	20241224	090748	57	100.00	KOSDAQ		N	N	N	N	N	1064	-13	5	-1.21	1884244	1759	2.18	1066	1074	1063	1400	754	1077	1071.20	19.45	0	242	1118	1097	1074	1053	1030	1086	1042	107	323	500	660	1	1	21399569	228	-3.30	0.67	12	0.01	-322.00	1585.00	2795	20240219	-61.93	970	20241210	9.69	2795	-61.93	20240219	970	9.69	20241210	2795	-61.93	20240219	339	213.86	20231227	0.10	N	094860	500	106 억	4162996	N	N	N	N
42	20241223	160740	57	100.00	KOSDAQ		N	N	N	N	N	1077	-13	5	-1.19	85995676	80745	69.41	1090	1095	1051	1417	763	1090	1065.03	19.46	0	-126	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	230	-3.34	0.68	12	0.38	-322.00	1585.00	2795	20240219	-61.47	970	20241210	11.03	2795	-61.47	20240219	970	11.03	20241210	2795	-61.47	20240219	339	217.70	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
43	20241223	150744	57	100.00	KOSDAQ		N	N	N	N	N	1063	-27	5	-2.48	85686457	80455	69.16	1090	1095	1051	1417	763	1090	1065.02	19.46	0	-124	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	227	-3.30	0.67	12	0.38	-322.00	1585.00	2795	20240219	-61.97	970	20241210	9.59	2795	-61.97	20240219	970	9.59	20241210	2795	-61.97	20240219	339	213.57	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
44	20241223	140739	57	100.00	KOSDAQ		N	N	N	N	N	1052	-38	5	-3.49	77147213	72360	62.20	1090	1095	1051	1417	763	1090	1066.16	19.46	0	-527	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	225	-3.27	0.66	12	0.34	-322.00	1585.00	2795	20240219	-62.36	970	20241210	8.45	2795	-62.36	20240219	970	8.45	20241210	2795	-62.36	20240219	339	210.32	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
45	20241223	130739	57	100.00	KOSDAQ		N	N	N	N	N	1064	-26	5	-2.39	49643123	46360	39.85	1090	1095	1059	1417	763	1090	1070.82	19.46	0	632	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	228	-3.30	0.67	12	0.22	-322.00	1585.00	2795	20240219	-61.93	970	20241210	9.69	2795	-61.93	20240219	970	9.69	20241210	2795	-61.93	20240219	339	213.86	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
46	20241223	120741	57	100.00	KOSDAQ		N	N	N	N	N	1063	-27	5	-2.48	46526508	43430	37.33	1090	1095	1059	1417	763	1090	1071.30	19.46	0	769	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	227	-3.30	0.67	12	0.20	-322.00	1585.00	2795	20240219	-61.97	970	20241210	9.59	2795	-61.97	20240219	970	9.59	20241210	2795	-61.97	20240219	339	213.57	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
47	20241223	110739	57	100.00	KOSDAQ		N	N	N	N	N	1059	-31	5	-2.84	36126488	33637	28.91	1090	1095	1059	1417	763	1090	1074.01	19.46	0	-4274	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	227	-3.29	0.67	12	0.16	-322.00	1585.00	2795	20240219	-62.11	970	20241210	9.18	2795	-62.11	20240219	970	9.18	20241210	2795	-62.11	20240219	339	212.39	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
48	20241223	100734	57	100.00	KOSDAQ		N	N	N	N	N	1075	-15	5	-1.38	13541053	12501	10.75	1090	1095	1071	1417	763	1090	1083.20	19.46	0	-2844	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	230	-3.34	0.68	12	0.06	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
49	20241223	090738	57	100.00	KOSDAQ		N	N	N	N	N	1084	-6	5	-0.55	5727210	5270	4.53	1090	1095	1071	1417	763	1090	1086.76	19.46	0	-1592	1151	1120	1095	1064	1039	1108	1052	107	327	500	670	1	1	21399569	232	-3.37	0.68	12	0.02	-322.00	1585.00	2795	20240219	-61.22	970	20241210	11.75	2795	-61.22	20240219	970	11.75	20241210	2795	-61.22	20240219	339	219.76	20231227	0.12	N	094860	500	106 억	4163872	N	N	N	N
50	20241220	160734	57	100.00	KOSDAQ		N	N	N	N	N	1090	2	2	0.18	125144891	115851	129.00	1095	1126	1070	1414	762	1088	1080.22	19.57	0	-14339	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	233	-3.39	0.69	12	0.54	-322.00	1585.00	2795	20240219	-61.00	970	20241210	12.37	2795	-61.00	20240219	970	12.37	20241210	2795	-61.00	20240219	339	221.53	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
51	20241220	150738	57	100.00	KOSDAQ		N	N	N	N	N	1091	3	2	0.28	108541619	100427	111.83	1095	1126	1071	1414	762	1088	1080.80	19.57	0	-14718	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	233	-3.39	0.69	12	0.47	-322.00	1585.00	2795	20240219	-60.97	970	20241210	12.47	2795	-60.97	20240219	970	12.47	20241210	2795	-60.97	20240219	339	221.83	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
52	20241220	140736	57	100.00	KOSDAQ		N	N	N	N	N	1071	-17	5	-1.56	81527674	75684	84.27	1095	1095	1071	1414	762	1088	1077.21	19.57	0	-15115	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	229	-3.33	0.68	12	0.35	-322.00	1585.00	2795	20240219	-61.68	970	20241210	10.41	2795	-61.68	20240219	970	10.41	20241210	2795	-61.68	20240219	339	215.93	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
53	20241220	130735	57	100.00	KOSDAQ		N	N	N	N	N	1074	-14	5	-1.29	73032786	67762	75.45	1095	1095	1073	1414	762	1088	1077.78	19.57	0	-15361	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	230	-3.34	0.68	12	0.32	-322.00	1585.00	2795	20240219	-61.57	970	20241210	10.72	2795	-61.57	20240219	970	10.72	20241210	2795	-61.57	20240219	339	216.81	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
54	20241220	120734	57	100.00	KOSDAQ		N	N	N	N	N	1073	-15	5	-1.38	71118141	65978	73.47	1095	1095	1073	1414	762	1088	1077.91	19.57	0	-15361	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	230	-3.33	0.68	12	0.31	-322.00	1585.00	2795	20240219	-61.61	970	20241210	10.62	2795	-61.61	20240219	970	10.62	20241210	2795	-61.61	20240219	339	216.52	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
55	20241220	110735	57	100.00	KOSDAQ		N	N	N	N	N	1075	-13	5	-1.19	65022886	60303	67.15	1095	1095	1074	1414	762	1088	1078.27	19.57	0	-12684	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	230	-3.34	0.68	12	0.28	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
56	20241220	100736	57	100.00	KOSDAQ		N	N	N	N	N	1075	-13	5	-1.19	59410922	55080	61.33	1095	1095	1075	1414	762	1088	1078.63	19.57	0	-12684	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	230	-3.34	0.68	12	0.26	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
57	20241220	090737	57	100.00	KOSDAQ		N	N	N	N	N	1085	-3	5	-0.28	165222	151	0.17	1095	1095	1085	1414	762	1088	1094.19	19.57	0	-55	1127	1107	1093	1073	1059	1117	1083	107	326	500	670	1	1	21399569	232	-3.37	0.68	12	0.00	-322.00	1585.00	2795	20240219	-61.18	970	20241210	11.86	2795	-61.18	20240219	970	11.86	20241210	2795	-61.18	20240219	339	220.06	20231227	0.12	N	094860	500	106 억	4188911	N	N	N	N
58	20241219	160734	57	100.00	KOSDAQ		N	N	N	N	N	1088	2	2	0.18	97502420	89786	78.51	1082	1113	1079	1411	761	1086	1085.94	19.58	0	-1515	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	233	-3.38	0.69	12	0.42	-322.00	1585.00	2795	20240219	-61.07	970	20241210	12.16	2795	-61.07	20240219	970	12.16	20241210	2795	-61.07	20240219	339	220.94	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
59	20241219	150732	57	100.00	KOSDAQ		N	N	N	N	N	1088	2	2	0.18	95545851	87982	76.93	1082	1113	1079	1411	761	1086	1085.97	19.58	0	-743	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	233	-3.38	0.69	12	0.41	-322.00	1585.00	2795	20240219	-61.07	970	20241210	12.16	2795	-61.07	20240219	970	12.16	20241210	2795	-61.07	20240219	339	220.94	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
60	20241219	140733	57	100.00	KOSDAQ		N	N	N	N	N	1082	-4	5	-0.37	86497055	79657	69.65	1082	1113	1079	1411	761	1086	1085.87	19.58	0	1249	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	232	-3.36	0.68	12	0.37	-322.00	1585.00	2795	20240219	-61.29	970	20241210	11.55	2795	-61.29	20240219	970	11.55	20241210	2795	-61.29	20240219	339	219.17	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
61	20241219	130732	57	100.00	KOSDAQ		N	N	N	N	N	1090	4	2	0.37	75609881	69601	60.86	1082	1113	1079	1411	761	1086	1086.33	19.58	0	-2042	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	233	-3.39	0.69	12	0.33	-322.00	1585.00	2795	20240219	-61.00	970	20241210	12.37	2795	-61.00	20240219	970	12.37	20241210	2795	-61.00	20240219	339	221.53	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
62	20241219	120735	57	100.00	KOSDAQ		N	N	N	N	N	1086	0	3	0.00	52670844	48373	42.30	1082	1113	1080	1411	761	1086	1088.85	19.58	0	-5267	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	232	-3.37	0.69	12	0.23	-322.00	1585.00	2795	20240219	-61.14	970	20241210	11.96	2795	-61.14	20240219	970	11.96	20241210	2795	-61.14	20240219	339	220.35	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
63	20241219	110733	57	100.00	KOSDAQ		N	N	N	N	N	1085	-1	5	-0.09	51193948	47014	41.11	1082	1113	1080	1411	761	1086	1088.91	19.58	0	-5324	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	232	-3.37	0.68	12	0.22	-322.00	1585.00	2795	20240219	-61.18	970	20241210	11.86	2795	-61.18	20240219	970	11.86	20241210	2795	-61.18	20240219	339	220.06	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
64	20241219	100724	57	100.00	KOSDAQ		N	N	N	N	N	1092	6	2	0.55	38970355	35740	31.25	1082	1113	1081	1411	761	1086	1090.38	19.58	0	-4119	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	234	-3.39	0.69	12	0.17	-322.00	1585.00	2795	20240219	-60.93	970	20241210	12.58	2795	-60.93	20240219	970	12.58	20241210	2795	-60.93	20240219	339	222.12	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
65	20241219	090734	57	100.00	KOSDAQ		N	N	N	N	N	1097	11	2	1.01	22803352	20977	18.34	1082	1113	1081	1411	761	1086	1087.06	19.58	0	-1312	1132	1109	1097	1074	1062	1103	1068	107	325	500	670	1	1	21399569	235	-3.41	0.69	12	0.10	-322.00	1585.00	2795	20240219	-60.75	970	20241210	13.09	2795	-60.75	20240219	970	13.09	20241210	2795	-60.75	20240219	339	223.60	20231227	0.16	N	094860	500	106 억	4190426	N	N	N	N
66	20241218	160729	57	100.00	KOSDAQ		N	N	N	N	N	1086	-2	5	-0.18	122747042	112412	28.76	1120	1120	1085	1414	762	1088	1091.94	19.52	0	12027	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	232	-3.37	0.69	12	0.53	-322.00	1585.00	2795	20240219	-61.14	970	20241210	11.96	2795	-61.14	20240219	970	11.96	20241210	2795	-61.14	20240219	339	220.35	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
67	20241218	150733	57	100.00	KOSDAQ		N	N	N	N	N	1094	6	2	0.55	119726534	109637	28.05	1120	1120	1085	1414	762	1088	1092.03	19.52	0	11154	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.40	0.69	12	0.51	-322.00	1585.00	2795	20240219	-60.86	970	20241210	12.78	2795	-60.86	20240219	970	12.78	20241210	2795	-60.86	20240219	339	222.71	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
68	20241218	140731	57	100.00	KOSDAQ		N	N	N	N	N	1092	4	2	0.37	89165362	81594	20.87	1120	1120	1085	1414	762	1088	1092.79	19.52	0	4366	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.39	0.69	12	0.38	-322.00	1585.00	2795	20240219	-60.93	970	20241210	12.58	2795	-60.93	20240219	970	12.58	20241210	2795	-60.93	20240219	339	222.12	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
69	20241218	130733	57	100.00	KOSDAQ		N	N	N	N	N	1088	0	3	0.00	81866130	74887	19.16	1120	1120	1085	1414	762	1088	1093.20	19.52	0	-377	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	233	-3.38	0.69	12	0.35	-322.00	1585.00	2795	20240219	-61.07	970	20241210	12.16	2795	-61.07	20240219	970	12.16	20241210	2795	-61.07	20240219	339	220.94	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
70	20241218	120724	57	100.00	KOSDAQ		N	N	N	N	N	1095	7	2	0.64	57027704	52093	13.33	1120	1120	1085	1414	762	1088	1094.73	19.52	0	-2297	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.40	0.69	12	0.24	-322.00	1585.00	2795	20240219	-60.82	970	20241210	12.89	2795	-60.82	20240219	970	12.89	20241210	2795	-60.82	20240219	339	223.01	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
71	20241218	110731	57	100.00	KOSDAQ		N	N	N	N	N	1094	6	2	0.55	48959298	44726	11.44	1120	1120	1085	1414	762	1088	1094.65	19.52	0	-2960	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.40	0.69	12	0.21	-322.00	1585.00	2795	20240219	-60.86	970	20241210	12.78	2795	-60.86	20240219	970	12.78	20241210	2795	-60.86	20240219	339	222.71	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
72	20241218	100732	57	100.00	KOSDAQ		N	N	N	N	N	1095	7	2	0.64	32724931	29938	7.66	1120	1120	1085	1414	762	1088	1093.09	19.52	0	2392	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.40	0.69	12	0.14	-322.00	1585.00	2795	20240219	-60.82	970	20241210	12.89	2795	-60.82	20240219	970	12.89	20241210	2795	-60.82	20240219	339	223.01	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
73	20241218	090734	57	100.00	KOSDAQ		N	N	N	N	N	1095	7	2	0.64	16167629	14786	3.78	1120	1120	1085	1414	762	1088	1093.44	19.52	0	1607	1206	1147	1113	1054	1020	1130	1037	107	326	500	670	1	1	21399569	234	-3.40	0.69	12	0.07	-322.00	1585.00	2795	20240219	-60.82	970	20241210	12.89	2795	-60.82	20240219	970	12.89	20241210	2795	-60.82	20240219	339	223.01	20231227	0.16	N	094860	500	106 억	4178186	N	N	N	N
74	20241217	160728	57	100.00	KOSDAQ		N	N	N	N	N	1088	13	2	1.21	437153121	389555	799.01	1099	1172	1079	1397	753	1075	1122.19	19.51	0	4176	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	233	-3.38	0.69	12	1.82	-322.00	1585.00	2795	20240219	-61.07	970	20241210	12.16	2795	-61.07	20240219	970	12.16	20241210	2795	-61.07	20240219	339	220.94	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
75	20241217	150731	57	100.00	KOSDAQ		N	N	N	N	N	1088	13	2	1.21	427381841	380548	780.53	1099	1172	1079	1397	753	1075	1123.07	19.51	0	3832	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	233	-3.38	0.69	12	1.78	-322.00	1585.00	2795	20240219	-61.07	970	20241210	12.16	2795	-61.07	20240219	970	12.16	20241210	2795	-61.07	20240219	339	220.94	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
76	20241217	140725	57	100.00	KOSDAQ		N	N	N	N	N	1083	8	2	0.74	419036064	372860	764.76	1099	1172	1079	1397	753	1075	1123.84	19.51	0	3199	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	232	-3.36	0.68	12	1.74	-322.00	1585.00	2795	20240219	-61.25	970	20241210	11.65	2795	-61.25	20240219	970	11.65	20241210	2795	-61.25	20240219	339	219.47	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
77	20241217	130719	57	100.00	KOSDAQ		N	N	N	N	N	1091	16	2	1.49	402201720	357368	732.99	1099	1172	1079	1397	753	1075	1125.46	19.51	0	-1610	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	233	-3.39	0.69	12	1.67	-322.00	1585.00	2795	20240219	-60.97	970	20241210	12.47	2795	-60.97	20240219	970	12.47	20241210	2795	-60.97	20240219	339	221.83	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
78	20241217	120713	57	100.00	KOSDAQ		N	N	N	N	N	1096	21	2	1.95	395081944	350852	719.62	1099	1172	1079	1397	753	1075	1126.06	19.51	0	443	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	235	-3.40	0.69	12	1.64	-322.00	1585.00	2795	20240219	-60.79	970	20241210	12.99	2795	-60.79	20240219	970	12.99	20241210	2795	-60.79	20240219	339	223.30	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
79	20241217	110716	57	100.00	KOSDAQ		N	N	N	N	N	1096	21	2	1.95	385548581	342175	701.83	1099	1172	1079	1397	753	1075	1126.76	19.51	0	4633	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	235	-3.40	0.69	12	1.60	-322.00	1585.00	2795	20240219	-60.79	970	20241210	12.99	2795	-60.79	20240219	970	12.99	20241210	2795	-60.79	20240219	339	223.30	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
80	20241217	100721	57	100.00	KOSDAQ		N	N	N	N	N	1094	19	2	1.77	347573240	307670	631.05	1099	1172	1079	1397	753	1075	1129.69	19.51	0	10968	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	234	-3.40	0.69	12	1.44	-322.00	1585.00	2795	20240219	-60.86	970	20241210	12.78	2795	-60.86	20240219	970	12.78	20241210	2795	-60.86	20240219	339	222.71	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
81	20241217	090729	57	100.00	KOSDAQ		N	N	N	N	N	1140	65	2	6.05	109726956	97363	199.70	1099	1169	1094	1397	753	1075	1126.99	19.51	0	20003	1109	1091	1081	1063	1053	1087	1059	107	322	500	660	1	1	21399569	244	-3.54	0.72	12	0.45	-322.00	1585.00	2795	20240219	-59.21	970	20241210	17.53	2795	-59.21	20240219	970	17.53	20241210	2795	-59.21	20240219	339	236.28	20231227	0.17	N	094860	500	106 억	4174010	N	N	N	N
82	20241216	160721	57	100.00	KOSDAQ		N	N	N	N	N	1075	4	2	0.37	51049250	47433	14.71	1099	1099	1071	1392	750	1071	1076.24	19.50	0	241	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	230	-3.34	0.68	12	0.22	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
83	20241216	150729	57	100.00	KOSDAQ		N	N	N	N	N	1080	9	2	0.84	39038377	36272	11.25	1099	1099	1071	1392	750	1071	1076.27	19.50	0	378	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	231	-3.35	0.68	12	0.17	-322.00	1585.00	2795	20240219	-61.36	970	20241210	11.34	2795	-61.36	20240219	970	11.34	20241210	2795	-61.36	20240219	339	218.58	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
84	20241216	140729	57	100.00	KOSDAQ		N	N	N	N	N	1075	4	2	0.37	32740706	30442	9.44	1099	1099	1071	1392	750	1071	1075.51	19.50	0	432	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	230	-3.34	0.68	12	0.14	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
85	20241216	130730	57	100.00	KOSDAQ		N	N	N	N	N	1075	4	2	0.37	28472405	26470	8.21	1099	1099	1071	1392	750	1071	1075.65	19.50	0	482	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	230	-3.34	0.68	12	0.12	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
86	20241216	120730	57	100.00	KOSDAQ		N	N	N	N	N	1072	1	2	0.09	25503774	23706	7.35	1099	1099	1071	1392	750	1071	1075.84	19.50	0	-68	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	229	-3.33	0.68	12	0.11	-322.00	1585.00	2795	20240219	-61.65	970	20241210	10.52	2795	-61.65	20240219	970	10.52	20241210	2795	-61.65	20240219	339	216.22	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
87	20241216	110728	57	100.00	KOSDAQ		N	N	N	N	N	1073	2	2	0.19	24220702	22510	6.98	1099	1099	1071	1392	750	1071	1076.00	19.50	0	-326	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	230	-3.33	0.68	12	0.11	-322.00	1585.00	2795	20240219	-61.61	970	20241210	10.62	2795	-61.61	20240219	970	10.62	20241210	2795	-61.61	20240219	339	216.52	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
88	20241216	100729	57	100.00	KOSDAQ		N	N	N	N	N	1078	7	2	0.65	15283036	14181	4.40	1099	1099	1071	1392	750	1071	1077.71	19.50	0	-923	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	231	-3.35	0.68	12	0.07	-322.00	1585.00	2795	20240219	-61.43	970	20241210	11.13	2795	-61.43	20240219	970	11.13	20241210	2795	-61.43	20240219	339	217.99	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
89	20241216	090730	57	100.00	KOSDAQ		N	N	N	N	N	1075	4	2	0.37	1186195	1104	0.34	1099	1099	1071	1392	750	1071	1074.45	19.50	0	363	1147	1108	1072	1033	997	1128	1053	107	321	500	660	1	1	21399569	230	-3.34	0.68	12	0.01	-322.00	1585.00	2795	20240219	-61.54	970	20241210	10.82	2795	-61.54	20240219	970	10.82	20241210	2795	-61.54	20240219	339	217.11	20231227	0.17	N	094860	500	106 억	4173769	N	N	N	N
90	20241213	160722	57	100.00	KOSDAQ		N	N	N	N	N	1071	33	2	3.18	348531215	322400	286.33	1038	1111	1036	1349	727	1038	1081.05	19.51	0	-699	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	229	-3.33	0.68	12	1.51	-322.00	1585.00	2795	20240219	-61.68	970	20241210	10.41	2795	-61.68	20240219	970	10.41	20241210	2795	-61.68	20240219	339	215.93	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
91	20241213	150727	57	100.00	KOSDAQ		N	N	N	N	N	1073	35	2	3.37	340240474	314666	279.46	1038	1111	1036	1349	727	1038	1081.27	19.51	0	324	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	230	-3.33	0.68	12	1.47	-322.00	1585.00	2795	20240219	-61.61	970	20241210	10.62	2795	-61.61	20240219	970	10.62	20241210	2795	-61.61	20240219	339	216.52	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
92	20241213	140727	57	100.00	KOSDAQ		N	N	N	N	N	1070	32	2	3.08	333301816	308189	273.71	1038	1111	1036	1349	727	1038	1081.49	19.51	0	1047	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	229	-3.32	0.68	12	1.44	-322.00	1585.00	2795	20240219	-61.72	970	20241210	10.31	2795	-61.72	20240219	970	10.31	20241210	2795	-61.72	20240219	339	215.63	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
93	20241213	130728	57	100.00	KOSDAQ		N	N	N	N	N	1070	32	2	3.08	331833427	306816	272.49	1038	1111	1036	1349	727	1038	1081.54	19.51	0	1024	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	229	-3.32	0.68	12	1.43	-322.00	1585.00	2795	20240219	-61.72	970	20241210	10.31	2795	-61.72	20240219	970	10.31	20241210	2795	-61.72	20240219	339	215.63	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
94	20241213	120728	57	100.00	KOSDAQ		N	N	N	N	N	1066	28	2	2.70	315770127	291806	259.16	1038	1111	1036	1349	727	1038	1082.12	19.51	0	1064	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	228	-3.31	0.67	12	1.36	-322.00	1585.00	2795	20240219	-61.86	970	20241210	9.90	2795	-61.86	20240219	970	9.90	20241210	2795	-61.86	20240219	339	214.45	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
95	20241213	110726	57	100.00	KOSDAQ		N	N	N	N	N	1073	35	2	3.37	275234200	253936	225.53	1038	1111	1036	1349	727	1038	1083.87	19.51	0	-3207	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	230	-3.33	0.68	12	1.19	-322.00	1585.00	2795	20240219	-61.61	970	20241210	10.62	2795	-61.61	20240219	970	10.62	20241210	2795	-61.61	20240219	339	216.52	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
96	20241213	100721	57	100.00	KOSDAQ		N	N	N	N	N	1079	41	2	3.95	66344560	61849	54.93	1038	1097	1036	1349	727	1038	1072.69	19.51	0	2576	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	231	-3.35	0.68	12	0.29	-322.00	1585.00	2795	20240219	-61.40	970	20241210	11.24	2795	-61.40	20240219	970	11.24	20241210	2795	-61.40	20240219	339	218.29	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
97	20241213	090727	57	100.00	KOSDAQ		N	N	N	N	N	1047	9	2	0.87	2573216	2479	2.20	1038	1047	1036	1349	727	1038	1038.01	19.51	0	-263	1112	1074	1052	1014	992	1094	1034	107	311	500	640	1	1	21399569	224	-3.25	0.66	12	0.01	-322.00	1585.00	2795	20240219	-62.54	970	20241210	7.94	2795	-62.54	20240219	970	7.94	20241210	2795	-62.54	20240219	339	208.85	20231227	0.21	N	094860	500	106 억	4174468	N	N	N	N
98	20241212	160730	57	100.00	KOSDAQ		N	N	N	N	N	1038	13	2	1.27	112981098	107701	54.10	1030	1090	1030	1332	718	1025	1049.03	19.53	0	-5200	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	222	-3.22	0.65	12	0.50	-322.00	1585.00	2795	20240219	-62.86	970	20241210	7.01	2795	-62.86	20240219	970	7.01	20241210	2795	-62.86	20240219	339	206.19	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
99	20241212	150722	57	100.00	KOSDAQ		N	N	N	N	N	1033	8	2	0.78	110531896	105340	52.92	1030	1090	1030	1332	718	1025	1049.29	19.53	0	-4971	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	221	-3.21	0.65	12	0.49	-322.00	1585.00	2795	20240219	-63.04	970	20241210	6.49	2795	-63.04	20240219	970	6.49	20241210	2795	-63.04	20240219	339	204.72	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
100	20241212	140721	57	100.00	KOSDAQ		N	N	N	N	N	1039	14	2	1.37	102782143	97840	49.15	1030	1090	1030	1332	718	1025	1050.51	19.53	0	-5210	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	222	-3.23	0.66	12	0.46	-322.00	1585.00	2795	20240219	-62.83	970	20241210	7.11	2795	-62.83	20240219	970	7.11	20241210	2795	-62.83	20240219	339	206.49	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
101	20241212	130718	57	100.00	KOSDAQ		N	N	N	N	N	1037	12	2	1.17	95371125	90706	45.56	1030	1090	1030	1332	718	1025	1051.43	19.53	0	-3805	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	222	-3.22	0.65	12	0.42	-322.00	1585.00	2795	20240219	-62.90	970	20241210	6.91	2795	-62.90	20240219	970	6.91	20241210	2795	-62.90	20240219	339	205.90	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
102	20241212	120707	57	100.00	KOSDAQ		N	N	N	N	N	1038	13	2	1.27	81595685	77398	38.88	1030	1090	1030	1332	718	1025	1054.24	19.53	0	-2226	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	222	-3.22	0.65	12	0.36	-322.00	1585.00	2795	20240219	-62.86	970	20241210	7.01	2795	-62.86	20240219	970	7.01	20241210	2795	-62.86	20240219	339	206.19	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
103	20241212	110718	57	100.00	KOSDAQ		N	N	N	N	N	1051	26	2	2.54	74831004	70919	35.62	1030	1090	1030	1332	718	1025	1055.16	19.53	0	-2394	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	225	-3.26	0.66	12	0.33	-322.00	1585.00	2795	20240219	-62.40	970	20241210	8.35	2795	-62.40	20240219	970	8.35	20241210	2795	-62.40	20240219	339	210.03	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
104	20241212	100717	57	100.00	KOSDAQ		N	N	N	N	N	1038	13	2	1.27	67772242	64144	32.22	1030	1090	1030	1332	718	1025	1056.56	19.53	0	-3062	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	222	-3.22	0.65	12	0.30	-322.00	1585.00	2795	20240219	-62.86	970	20241210	7.01	2795	-62.86	20240219	970	7.01	20241210	2795	-62.86	20240219	339	206.19	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
105	20241212	090723	57	100.00	KOSDAQ		N	N	N	N	N	1059	34	2	3.32	32207785	30276	15.21	1030	1090	1030	1332	718	1025	1063.81	19.53	0	-1447	1115	1069	1047	1001	979	1059	991	107	307	500	630	1	1	21399569	227	-3.29	0.67	12	0.14	-322.00	1585.00	2795	20240219	-62.11	970	20241210	9.18	2795	-62.11	20240219	970	9.18	20241210	2795	-62.11	20240219	339	212.39	20231227	0.28	N	094860	500	106 억	4179668	N	N	N	N
106	20241211	160715	57	100.00	KOSDAQ		N	N	N	N	N	1025	-15	5	-1.44	210582349	198234	236.31	1040	1093	1025	1352	728	1040	1062.58	19.45	0	18421	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	219	-3.18	0.65	12	0.93	-322.00	1585.00	2795	20240219	-63.33	970	20241210	5.67	2795	-63.33	20240219	970	5.67	20241210	2795	-63.33	20240219	339	202.36	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
107	20241211	150619	57	100.00	KOSDAQ		N	N	N	N	N	1057	17	2	1.63	186219521	174780	208.35	1040	1093	1040	1352	728	1040	1065.45	19.45	0	17368	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	226	-3.28	0.67	12	0.82	-322.00	1585.00	2795	20240219	-62.18	970	20241210	8.97	2795	-62.18	20240219	970	8.97	20241210	2795	-62.18	20240219	339	211.80	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
108	20241211	140722	57	100.00	KOSDAQ		N	N	N	N	N	1061	21	2	2.02	158331711	148461	176.97	1040	1093	1040	1352	728	1040	1066.49	19.45	0	13783	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	227	-3.30	0.67	12	0.69	-322.00	1585.00	2795	20240219	-62.04	970	20241210	9.38	2795	-62.04	20240219	970	9.38	20241210	2795	-62.04	20240219	339	212.98	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
109	20241211	130724	57	100.00	KOSDAQ		N	N	N	N	N	1068	28	2	2.69	105681175	99329	118.41	1040	1093	1040	1352	728	1040	1063.95	19.45	0	20229	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	229	-3.32	0.67	12	0.46	-322.00	1585.00	2795	20240219	-61.79	970	20241210	10.10	2795	-61.79	20240219	970	10.10	20241210	2795	-61.79	20240219	339	215.04	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
110	20241211	120724	57	100.00	KOSDAQ		N	N	N	N	N	1066	26	2	2.50	99912935	93920	111.96	1040	1093	1040	1352	728	1040	1063.81	19.45	0	20142	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	228	-3.31	0.67	12	0.44	-322.00	1585.00	2795	20240219	-61.86	970	20241210	9.90	2795	-61.86	20240219	970	9.90	20241210	2795	-61.86	20240219	339	214.45	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
111	20241211	110721	57	100.00	KOSDAQ		N	N	N	N	N	1063	23	2	2.21	93675678	88047	104.96	1040	1093	1040	1352	728	1040	1063.93	19.45	0	17468	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	227	-3.30	0.67	12	0.41	-322.00	1585.00	2795	20240219	-61.97	970	20241210	9.59	2795	-61.97	20240219	970	9.59	20241210	2795	-61.97	20240219	339	213.57	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
112	20241211	100724	57	100.00	KOSDAQ		N	N	N	N	N	1065	25	2	2.40	46441723	43688	52.08	1040	1093	1040	1352	728	1040	1063.03	19.45	0	12847	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	228	-3.31	0.67	12	0.20	-322.00	1585.00	2795	20240219	-61.90	970	20241210	9.79	2795	-61.90	20240219	970	9.79	20241210	2795	-61.90	20240219	339	214.16	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
113	20241211	090726	57	100.00	KOSDAQ		N	N	N	N	N	1049	9	2	0.87	2391401	2299	2.74	1040	1049	1040	1352	728	1040	1040.19	19.45	0	1004	1101	1070	1020	989	939	1086	1005	107	312	500	640	1	1	21399569	224	-3.26	0.66	12	0.01	-322.00	1585.00	2795	20240219	-62.47	970	20241210	8.14	2795	-62.47	20240219	970	8.14	20241210	2795	-62.47	20240219	339	209.44	20231227	0.21	N	094860	500	106 억	4161247	N	N	N	N
114	20241210	160717	57	100.00	KOSDAQ		N	N	N	N	N	1040	40	2	4.00	84500569	82334	34.97	970	1051	970	1300	700	1000	1026.31	19.39	0	12104	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.38	-322.00	1585.00	2795	20240219	-62.79	970	20241210	7.22	2795	-62.79	20240219	970	7.22	20241210	2795	-62.79	20240219	339	206.78	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
115	20241210	150718	57	100.00	KOSDAQ		N	N	N	N	N	1043	43	2	4.30	81744030	79682	33.85	970	1051	970	1300	700	1000	1025.88	19.39	0	11724	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.24	0.66	12	0.37	-322.00	1585.00	2795	20240219	-62.68	970	20241210	7.53	2795	-62.68	20240219	970	7.53	20241210	2795	-62.68	20240219	339	207.67	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
116	20241210	140718	57	100.00	KOSDAQ		N	N	N	N	N	1038	38	2	3.80	75463771	73647	31.28	970	1051	970	1300	700	1000	1024.67	19.39	0	8678	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	222	-3.22	0.65	12	0.34	-322.00	1585.00	2795	20240219	-62.86	970	20241210	7.01	2795	-62.86	20240219	970	7.01	20241210	2795	-62.86	20240219	339	206.19	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
117	20241210	130717	57	100.00	KOSDAQ		N	N	N	N	N	1040	40	2	4.00	64357683	62954	26.74	970	1051	970	1300	700	1000	1022.30	19.39	0	6462	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.29	-322.00	1585.00	2795	20240219	-62.79	970	20241210	7.22	2795	-62.79	20240219	970	7.22	20241210	2795	-62.79	20240219	339	206.78	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
118	20241210	120717	57	100.00	KOSDAQ		N	N	N	N	N	1041	41	2	4.10	62440829	61108	25.96	970	1051	970	1300	700	1000	1021.81	19.39	0	5474	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	223	-3.23	0.66	12	0.29	-322.00	1585.00	2795	20240219	-62.75	970	20241210	7.32	2795	-62.75	20240219	970	7.32	20241210	2795	-62.75	20240219	339	207.08	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
119	20241210	110717	57	100.00	KOSDAQ		N	N	N	N	N	1032	32	2	3.20	51934237	51039	21.68	970	1043	970	1300	700	1000	1017.54	19.39	0	6243	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	221	-3.20	0.65	12	0.24	-322.00	1585.00	2795	20240219	-63.08	970	20241210	6.39	2795	-63.08	20240219	970	6.39	20241210	2795	-63.08	20240219	339	204.42	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
120	20241210	100717	57	100.00	KOSDAQ		N	N	N	N	N	1030	30	2	3.00	46167725	45446	19.30	970	1043	970	1300	700	1000	1015.88	19.39	0	4843	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	220	-3.20	0.65	12	0.21	-322.00	1585.00	2795	20240219	-63.15	970	20241210	6.19	2795	-63.15	20240219	970	6.19	20241210	2795	-63.15	20240219	339	203.83	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
121	20241210	090722	57	100.00	KOSDAQ		N	N	N	N	N	1008	8	2	0.80	9938323	10148	4.31	970	1035	970	1300	700	1000	979.34	19.39	0	2339	1106	1053	1023	970	940	1038	955	107	300	500	620	1	1	21399569	216	-3.13	0.64	12	0.05	-322.00	1585.00	2795	20240219	-63.94	970	20241210	3.92	2795	-63.94	20240219	970	3.92	20241210	2795	-63.94	20240219	339	197.35	20231227	0.23	N	094860	500	106 억	4149127	N	N	N	N
122	20241209	160715	57	100.00	KOSDAQ		N	N	N	N	N	1000	-94	5	-8.59	235140449	231656	69.01	1050	1076	993	1422	766	1094	1015.14	19.43	0	-9580	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	214	-3.11	0.63	12	1.08	-322.00	1585.00	2795	20240219	-64.22	993	20241209	0.70	2795	-64.22	20240219	993	0.70	20241209	2795	-64.22	20240219	339	194.99	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
123	20241209	150715	57	100.00	KOSDAQ		N	N	N	N	N	1007	-87	5	-7.95	220844381	217368	64.75	1050	1076	993	1422	766	1094	1015.99	19.43	0	-9447	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	215	-3.13	0.64	12	1.02	-322.00	1585.00	2795	20240219	-63.97	993	20241209	1.41	2795	-63.97	20240219	993	1.41	20241209	2795	-63.97	20240219	339	197.05	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
124	20241209	140716	57	100.00	KOSDAQ		N	N	N	N	N	996	-98	5	-8.96	216739478	213275	63.53	1050	1076	993	1422	766	1094	1016.24	19.43	0	-9204	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	1.00	-322.00	1585.00	2795	20240219	-64.36	993	20241209	0.30	2795	-64.36	20240219	993	0.30	20241209	2795	-64.36	20240219	339	193.81	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
125	20241209	130718	57	100.00	KOSDAQ		N	N	N	N	N	995	-99	5	-9.05	210437222	206940	61.64	1050	1076	993	1422	766	1094	1016.90	19.43	0	-9053	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	0.97	-322.00	1585.00	2795	20240219	-64.40	993	20241209	0.20	2795	-64.40	20240219	993	0.20	20241209	2795	-64.40	20240219	339	193.51	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
126	20241209	120715	57	100.00	KOSDAQ		N	N	N	N	N	998	-96	5	-8.78	184544633	180930	53.90	1050	1076	993	1422	766	1094	1019.98	19.43	0	-5974	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	214	-3.10	0.63	12	0.85	-322.00	1585.00	2795	20240219	-64.29	993	20241209	0.50	2795	-64.29	20240219	993	0.50	20241209	2795	-64.29	20240219	339	194.40	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
127	20241209	110716	57	100.00	KOSDAQ		N	N	N	N	N	1008	-86	5	-7.86	172991551	169370	50.45	1050	1076	993	1422	766	1094	1021.38	19.43	0	-5759	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	216	-3.13	0.64	12	0.79	-322.00	1585.00	2795	20240219	-63.94	993	20241209	1.51	2795	-63.94	20240219	993	1.51	20241209	2795	-63.94	20240219	339	197.35	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
128	20241209	100715	57	100.00	KOSDAQ		N	N	N	N	N	996	-98	5	-8.96	148280532	144596	43.07	1050	1076	994	1422	766	1094	1025.48	19.43	0	-5672	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	213	-3.09	0.63	12	0.68	-322.00	1585.00	2795	20240219	-64.36	994	20241209	0.20	2795	-64.36	20240219	994	0.20	20241209	2795	-64.36	20240219	339	193.81	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
129	20241209	090711	57	100.00	KOSDAQ		N	N	N	N	N	1068	-26	5	-2.38	17264721	16381	4.88	1050	1076	1050	1422	766	1094	1053.95	19.43	0	4053	1218	1155	1117	1054	1016	1187	1086	107	328	500	670	1	1	21399569	229	-3.32	0.67	12	0.08	-322.00	1585.00	2795	20240219	-61.79	1050	20241209	1.71	2795	-61.79	20240219	1050	1.71	20241209	2795	-61.79	20240219	339	215.04	20231227	0.19	N	094860	500	106 억	4158375	N	N	N	N
130	20241206	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-44	5	-3.87	375106524	335564	95.83	1081	1180	1079	1479	797	1138	1117.84	19.30	0	28049	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	234	-3.40	0.69	12	1.57	-322.00	1585.00	2795	20240219	-60.86	1060	20241202	3.21	2795	-60.86	20240219	1060	3.21	20241202	2795	-60.86	20240219	339	222.71	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
131	20241206	150713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-47	5	-4.13	368151996	329196	94.01	1081	1180	1079	1479	797	1138	1118.34	19.30	0	29638	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	233	-3.39	0.69	12	1.54	-322.00	1585.00	2795	20240219	-60.97	1060	20241202	2.92	2795	-60.97	20240219	1060	2.92	20241202	2795	-60.97	20240219	339	221.83	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
132	20241206	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-29	5	-2.55	282470338	250703	71.59	1081	1180	1081	1479	797	1138	1126.71	19.30	0	20241	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	237	-3.44	0.70	12	1.17	-322.00	1585.00	2795	20240219	-60.32	1060	20241202	4.62	2795	-60.32	20240219	1060	4.62	20241202	2795	-60.32	20240219	339	227.14	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
133	20241206	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-18	5	-1.58	226684693	200496	57.26	1081	1180	1081	1479	797	1138	1130.62	19.30	0	18729	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	240	-3.48	0.71	12	0.94	-322.00	1585.00	2795	20240219	-59.93	1060	20241202	5.66	2795	-59.93	20240219	1060	5.66	20241202	2795	-59.93	20240219	339	230.38	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
134	20241206	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-12	5	-1.05	202587999	179149	51.16	1081	1180	1081	1479	797	1138	1130.84	19.30	0	17698	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	241	-3.50	0.71	12	0.84	-322.00	1585.00	2795	20240219	-59.71	1060	20241202	6.23	2795	-59.71	20240219	1060	6.23	20241202	2795	-59.71	20240219	339	232.15	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
135	20241206	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-19	5	-1.67	196492722	173717	49.61	1081	1180	1081	1479	797	1138	1131.11	19.30	0	16863	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	239	-3.48	0.71	12	0.81	-322.00	1585.00	2795	20240219	-59.96	1060	20241202	5.57	2795	-59.96	20240219	1060	5.57	20241202	2795	-59.96	20240219	339	230.09	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
136	20241206	100705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	1	2	0.09	111913827	98292	28.07	1081	1180	1081	1479	797	1138	1138.59	19.30	0	598	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	244	-3.54	0.72	12	0.46	-322.00	1585.00	2795	20240219	-59.25	1060	20241202	7.45	2795	-59.25	20240219	1060	7.45	20241202	2795	-59.25	20240219	339	235.99	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
137	20241206	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-7	5	-0.62	33120191	29836	8.52	1081	1137	1081	1479	797	1138	1110.07	19.30	0	4196	1227	1182	1147	1102	1067	1165	1085	107	341	500	700	1	1	21399569	242	-3.51	0.71	12	0.14	-322.00	1585.00	2795	20240219	-59.53	1060	20241202	6.70	2795	-59.53	20240219	1060	6.70	20241202	2795	-59.53	20240219	339	233.63	20231227	0.30	N	094860	500	106 억	4130325	N	N	N	N
138	20241205	160658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-59	5	-4.93	383694079	338478	19.63	1192	1192	1112	1556	838	1197	1133.53	19.30	0	-108	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	244	-3.53	0.72	12	1.58	-322.00	1585.00	2795	20240219	-59.28	1060	20241202	7.36	2795	-59.28	20240219	1060	7.36	20241202	2795	-59.28	20240219	339	235.69	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
139	20241205	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-68	5	-5.68	364370248	321419	18.64	1192	1192	1112	1556	838	1197	1133.57	19.30	0	-105	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.51	0.71	12	1.50	-322.00	1585.00	2795	20240219	-59.61	1060	20241202	6.51	2795	-59.61	20240219	1060	6.51	20241202	2795	-59.61	20240219	339	233.04	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
140	20241205	140651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	-61	5	-5.10	315360331	277774	16.11	1192	1192	1118	1556	838	1197	1135.25	19.30	0	1129	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	243	-3.53	0.72	12	1.30	-322.00	1585.00	2795	20240219	-59.36	1060	20241202	7.17	2795	-59.36	20240219	1060	7.17	20241202	2795	-59.36	20240219	339	235.10	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
141	20241205	130659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	-67	5	-5.60	275216895	242163	14.05	1192	1192	1118	1556	838	1197	1136.42	19.30	0	1218	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.51	0.71	12	1.13	-322.00	1585.00	2795	20240219	-59.57	1060	20241202	6.60	2795	-59.57	20240219	1060	6.60	20241202	2795	-59.57	20240219	339	233.33	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
142	20241205	120659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-76	5	-6.35	251121299	220729	12.80	1192	1192	1118	1556	838	1197	1137.61	19.30	0	917	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	240	-3.48	0.71	12	1.03	-322.00	1585.00	2795	20240219	-59.89	1060	20241202	5.75	2795	-59.89	20240219	1060	5.75	20241202	2795	-59.89	20240219	339	230.68	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
143	20241205	110659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1132	-65	5	-5.43	214535671	188214	10.92	1192	1192	1118	1556	838	1197	1139.76	19.30	0	1740	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	242	-3.52	0.71	12	0.88	-322.00	1585.00	2795	20240219	-59.50	1060	20241202	6.79	2795	-59.50	20240219	1060	6.79	20241202	2795	-59.50	20240219	339	233.92	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
144	20241205	100655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-77	5	-6.43	181556348	158878	9.22	1192	1192	1118	1556	838	1197	1142.64	19.30	0	1954	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	240	-3.48	0.71	12	0.74	-322.00	1585.00	2795	20240219	-59.93	1060	20241202	5.66	2795	-59.93	20240219	1060	5.66	20241202	2795	-59.93	20240219	339	230.38	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
145	20241205	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	-19	5	-1.59	22532552	19083	1.11	1192	1192	1174	1556	838	1197	1180.51	19.30	0	686	1423	1309	1221	1107	1019	1266	1064	107	359	500	740	1	1	21399569	252	-3.66	0.74	12	0.09	-322.00	1585.00	2795	20240219	-57.85	1060	20241202	11.13	2795	-57.85	20240219	1060	11.13	20241202	2795	-57.85	20240219	339	247.49	20231227	0.16	N	094860	500	106 억	4130433	N	N	N	N
146	20241204	160647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	-56	5	-4.47	2133028230	1716670	20.93	1250	1335	1133	1628	878	1253	1242.54	19.33	0	-5503	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	256	-3.72	0.76	12	8.02	-322.00	1585.00	2795	20240219	-57.17	1060	20241202	12.92	2795	-57.17	20240219	1060	12.92	20241202	2795	-57.17	20240219	339	253.10	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
147	20241204	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-66	5	-5.27	2080861494	1673111	20.39	1250	1335	1133	1628	878	1253	1243.71	19.33	0	-3703	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	254	-3.69	0.75	12	7.82	-322.00	1585.00	2795	20240219	-57.53	1060	20241202	11.98	2795	-57.53	20240219	1060	11.98	20241202	2795	-57.53	20240219	339	250.15	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
148	20241204	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	-60	5	-4.79	2018580513	1620483	19.75	1250	1335	1133	1628	878	1253	1245.67	19.33	0	-2786	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	255	-3.70	0.75	12	7.57	-322.00	1585.00	2795	20240219	-57.32	1060	20241202	12.55	2795	-57.32	20240219	1060	12.55	20241202	2795	-57.32	20240219	339	251.92	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
149	20241204	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-35	5	-2.79	1931927372	1548743	18.88	1250	1335	1133	1628	878	1253	1247.42	19.33	0	2235	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	261	-3.78	0.77	12	7.24	-322.00	1585.00	2795	20240219	-56.42	1060	20241202	14.91	2795	-56.42	20240219	1060	14.91	20241202	2795	-56.42	20240219	339	259.29	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
150	20241204	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1217	-36	5	-2.87	1833440987	1467756	17.89	1250	1335	1133	1628	878	1253	1249.15	19.33	0	1020	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	260	-3.78	0.77	12	6.86	-322.00	1585.00	2795	20240219	-56.46	1060	20241202	14.81	2795	-56.46	20240219	1060	14.81	20241202	2795	-56.46	20240219	339	259.00	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
151	20241204	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	60	2	4.79	1057625404	858148	10.46	1250	1335	1133	1628	878	1253	1232.45	19.33	0	5455	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	281	-4.08	0.83	12	4.01	-322.00	1585.00	2795	20240219	-53.02	1060	20241202	23.87	2795	-53.02	20240219	1060	23.87	20241202	2795	-53.02	20240219	339	287.32	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
152	20241204	100637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-64	5	-5.11	494655494	412001	5.02	1250	1250	1133	1628	878	1253	1200.62	19.33	0	216	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	254	-3.69	0.75	12	1.93	-322.00	1585.00	2795	20240219	-57.46	1060	20241202	12.17	2795	-57.46	20240219	1060	12.17	20241202	2795	-57.46	20240219	339	250.74	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
153	20241204	090648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	-32	5	-2.55	161807436	132681	1.62	1250	1250	1187	1628	878	1253	1219.52	19.33	0	3571	1490	1371	1268	1149	1046	1431	1209	107	375	500	770	1	1	21399569	261	-3.79	0.77	12	0.62	-322.00	1585.00	2795	20240219	-56.31	1060	20241202	15.19	2795	-56.31	20240219	1060	15.19	20241202	2795	-56.31	20240219	339	260.18	20231227	0.22	N	094860	500	106 억	4135936	N	N	N	N
154	20241203	160712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	160	2	14.64	10662406216	8179346	126.73	1212	1387	1165	1420	766	1093	1303.64	19.35	0	-14185	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	268	-3.89	0.79	12	38.22	-322.00	1585.00	2795	20240219	-55.17	1060	20241202	18.21	2795	-55.17	20240219	1060	18.21	20241202	2795	-55.17	20240219	339	269.62	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
155	20241203	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	187	2	17.11	10319593949	7909050	122.54	1212	1387	1165	1420	766	1093	1304.78	19.35	0	-4361	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	274	-3.98	0.81	12	36.96	-322.00	1585.00	2795	20240219	-54.20	1060	20241202	20.75	2795	-54.20	20240219	1060	20.75	20241202	2795	-54.20	20240219	339	277.58	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
156	20241203	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	201	2	18.39	8586339464	6597385	102.22	1212	1387	1165	1420	766	1093	1301.48	19.35	0	-18202	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	277	-4.02	0.82	12	30.83	-322.00	1585.00	2795	20240219	-53.70	1060	20241202	22.08	2795	-53.70	20240219	1060	22.08	20241202	2795	-53.70	20240219	339	281.71	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
157	20241203	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	171	2	15.65	7275396549	5603154	86.81	1212	1387	1165	1420	766	1093	1298.45	19.35	0	-19932	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	270	-3.93	0.80	12	26.18	-322.00	1585.00	2795	20240219	-54.78	1060	20241202	19.25	2795	-54.78	20240219	1060	19.25	20241202	2795	-54.78	20240219	339	272.86	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
158	20241203	120737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	177	2	16.19	7091597401	5457479	84.56	1212	1387	1165	1420	766	1093	1299.43	19.35	0	-19476	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	272	-3.94	0.80	12	25.50	-322.00	1585.00	2795	20240219	-54.56	1060	20241202	19.81	2795	-54.56	20240219	1060	19.81	20241202	2795	-54.56	20240219	339	274.63	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
159	20241203	110721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	182	2	16.65	6770734987	5205856	80.66	1212	1387	1165	1420	766	1093	1300.60	19.35	0	-14805	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	273	-3.96	0.80	12	24.33	-322.00	1585.00	2795	20240219	-54.38	1060	20241202	20.28	2795	-54.38	20240219	1060	20.28	20241202	2795	-54.38	20240219	339	276.11	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
160	20241203	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	166	2	15.19	5339608488	4111857	63.71	1212	1387	1165	1420	766	1093	1298.59	19.35	0	-16945	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	269	-3.91	0.79	12	19.21	-322.00	1585.00	2795	20240219	-54.96	1060	20241202	18.77	2795	-54.96	20240219	1060	18.77	20241202	2795	-54.96	20240219	339	271.39	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
161	20241203	090705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	127	2	11.62	1154848321	929606	14.40	1212	1305	1165	1420	766	1093	1242.30	19.35	0	-17156	1512	1302	1181	971	850	1407	1076	107	327	500	670	1	1	21399569	261	-3.79	0.77	12	4.34	-322.00	1585.00	2795	20240219	-56.35	1060	20241202	15.09	2795	-56.35	20240219	1060	15.09	20241202	2795	-56.35	20240219	339	259.88	20231227	0.19	N	094860	500	106 억	4140226	N	N	N	N
162	20241202	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	23	2	2.15	8193642914	6185005	3347.95	1070	1391	1060	1391	749	1070	1324.82	19.30	0	19472	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	234	-3.39	0.69	12	28.90	-322.00	1585.00	2795	20240219	-60.89	1060	20241202	3.11	2795	-60.89	20240219	1060	3.11	20241202	2795	-60.89	20240219	339	222.42	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
163	20241202	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1146	76	2	7.10	7641062033	5689416	3079.69	1070	1391	1060	1391	749	1070	1343.03	19.30	0	38267	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	245	-3.56	0.72	12	26.59	-322.00	1585.00	2795	20240219	-59.00	1060	20241202	8.11	2795	-59.00	20240219	1060	8.11	20241202	2795	-59.00	20240219	339	238.05	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
164	20241202	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	316	2	29.53	5428755402	4001893	2166.23	1070	1391	1060	1391	749	1070	1356.55	19.30	0	-99	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	297	-4.30	0.87	12	18.70	-322.00	1585.00	2795	20240219	-50.41	1060	20241202	30.75	2795	-50.41	20240219	1060	30.75	20241202	2795	-50.41	20240219	339	308.85	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
165	20241202	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	283	2	26.45	3954610770	2932244	1587.23	1070	1391	1060	1391	749	1070	1348.66	19.30	0	906	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.20	0.85	12	13.70	-322.00	1585.00	2795	20240219	-51.59	1060	20241202	27.64	2795	-51.59	20240219	1060	27.64	20241202	2795	-51.59	20240219	339	299.12	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
166	20241202	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	289	2	27.01	3652078845	2709058	1466.42	1070	1391	1060	1391	749	1070	1348.10	19.30	0	3501	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	291	-4.22	0.86	12	12.66	-322.00	1585.00	2795	20240219	-51.38	1060	20241202	28.21	2795	-51.38	20240219	1060	28.21	20241202	2795	-51.38	20240219	339	300.88	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
167	20241202	110646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	286	2	26.73	3369983164	2501324	1353.97	1070	1391	1060	1391	749	1070	1347.28	19.30	0	-208	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.21	0.86	12	11.69	-322.00	1585.00	2795	20240219	-51.48	1060	20241202	27.92	2795	-51.48	20240219	1060	27.92	20241202	2795	-51.48	20240219	339	300.00	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
168	20241202	100648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	286	2	26.73	1942265237	1454952	787.57	1070	1391	1060	1391	749	1070	1334.93	19.30	0	4087	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	290	-4.21	0.86	12	6.80	-322.00	1585.00	2795	20240219	-51.48	1060	20241202	27.92	2795	-51.48	20240219	1060	27.92	20241202	2795	-51.48	20240219	339	300.00	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N
169	20241202	090647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	-2	5	-0.19	2692316	2518	1.36	1070	1070	1068	1391	749	1070	1069.23	19.30	0	-72	1200	1134	1102	1036	1004	1119	1021	107	321	500	660	1	1	21399569	229	-3.32	0.67	12	0.01	-322.00	1585.00	2795	20240219	-61.79	1068	20241202	0.00	2795	-61.79	20240219	1068	0.00	20241202	2795	-61.79	20240219	339	215.04	20231227	0.18	N	094860	500	106 억	4130503	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History