KissMeData/232830/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	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	marketWarningCode	shortOverheated
2	20241231	161051	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
3	20241231	151036	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
4	20241231	141051	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
5	20241231	131052	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
6	20241231	121050	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
7	20241231	111050	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
8	20241231	101044	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
9	20241231	091047	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1769947420	609088	5.82	2865	2980	2865	3795	2045	2920	2906.22	0.63	18414	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.20	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	73297	N	N	N	00	Y
10	20241230	161045	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	1733485005	596478	5.70	2865	2980	2865	3795	2045	2920	2906.22	0.47	0	14316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	340	-32.22	2.58	12	5.09	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	5240	-44.66	20240102	1370	111.68	20240805	5240	-44.66	20240102	1370	111.68	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
11	20241230	151048	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	45	2	1.54	1583891405	544894	5.20	2865	2980	2865	3795	2045	2920	2906.79	0.47	0	9316	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	347	-32.94	2.64	12	4.65	-90.00	1124.00	5240	20240102	-43.42	1370	20240805	116.42	5240	-43.42	20240102	1370	116.42	20240805	5240	-43.42	20240102	1370	116.42	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
12	20241230	141049	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	60	2	2.05	1448912225	499480	4.77	2865	2980	2865	3795	2045	2920	2900.84	0.47	0	5966	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	349	-33.11	2.65	12	4.27	-90.00	1124.00	5240	20240102	-43.13	1370	20240805	117.52	5240	-43.13	20240102	1370	117.52	20240805	5240	-43.13	20240102	1370	117.52	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
13	20241230	131049	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-5	5	-0.17	1296598385	448241	4.28	2865	2930	2865	3795	2045	2920	2892.64	0.47	0	2939	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	341	-32.39	2.59	12	3.83	-90.00	1124.00	5240	20240102	-44.37	1370	20240805	112.77	5240	-44.37	20240102	1370	112.77	20240805	5240	-44.37	20240102	1370	112.77	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
14	20241230	121044	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-30	5	-1.03	1079053200	373234	3.56	2865	2930	2865	3795	2045	2920	2891.09	0.47	0	1406	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	338	-32.11	2.57	12	3.19	-90.00	1124.00	5240	20240102	-44.85	1370	20240805	110.95	5240	-44.85	20240102	1370	110.95	20240805	5240	-44.85	20240102	1370	110.95	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
15	20241230	111047	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-10	5	-0.34	930970945	322038	3.08	2865	2930	2865	3795	2045	2920	2890.87	0.47	0	-3595	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	341	-32.33	2.59	12	2.75	-90.00	1124.00	5240	20240102	-44.47	1370	20240805	112.41	5240	-44.47	20240102	1370	112.41	20240805	5240	-44.47	20240102	1370	112.41	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
16	20241230	101046	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	10	2	0.34	682197955	236549	2.26	2865	2930	2865	3795	2045	2920	2883.96	0.47	0	-6768	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	343	-32.56	2.61	12	2.02	-90.00	1124.00	5240	20240102	-44.08	1370	20240805	113.87	5240	-44.08	20240102	1370	113.87	20240805	5240	-44.08	20240102	1370	113.87	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
17	20241230	091048	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-55	5	-1.88	143947075	50243	0.48	2865	2865	2865	3795	2045	2920	2865.00	0.47	0	-7074	3523	3221	2988	2686	2453	3105	2570	59	875	500	1860	5	1	11707472	335	-31.83	2.55	12	0.43	-90.00	1124.00	5240	20240102	-45.32	1370	20240805	109.12	5240	-45.32	20240102	1370	109.12	20240805	5240	-45.32	20240102	1370	109.12	20240805	1.08	N	232830	500	58 억	54883	N	N	N	00	Y
18	20241227	161042	57	100.00	KOSDAQ		N	N	N	N	N	2920	270	2	10.19	31964181200	10409672	716.00	2990	3290	2755	3445	1855	2650	3070.75	1.16	0	-76855	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	342	-32.44	2.60	12	88.91	-90.00	1124.00	5240	20240102	-44.27	1370	20240805	113.14	5240	-44.27	20240102	1370	113.14	20240805	5240	-44.27	20240102	1370	113.14	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
19	20241227	151041	57	100.00	KOSDAQ		N	N	N	N	N	2965	315	2	11.89	31324388925	10190013	700.89	2990	3290	2755	3445	1855	2650	3074.03	1.16	0	-90220	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	347	-32.94	2.64	12	87.04	-90.00	1124.00	5240	20240102	-43.42	1370	20240805	116.42	5240	-43.42	20240102	1370	116.42	20240805	5240	-43.42	20240102	1370	116.42	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
20	20241227	141044	57	100.00	KOSDAQ		N	N	N	N	N	3120	470	2	17.74	28646038820	9299508	639.64	2990	3290	2755	3445	1855	2650	3080.38	1.16	0	-93809	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	365	-34.67	2.78	12	79.43	-90.00	1124.00	5240	20240102	-40.46	1370	20240805	127.74	5240	-40.46	20240102	1370	127.74	20240805	5240	-40.46	20240102	1370	127.74	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
21	20241227	131042	57	100.00	KOSDAQ		N	N	N	N	N	3110	460	2	17.36	24642368105	8032190	552.47	2990	3290	2755	3445	1855	2650	3067.95	1.16	0	-82033	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	364	-34.56	2.77	12	68.61	-90.00	1124.00	5240	20240102	-40.65	1370	20240805	127.01	5240	-40.65	20240102	1370	127.01	20240805	5240	-40.65	20240102	1370	127.01	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
22	20241227	121044	57	100.00	KOSDAQ		N	N	N	N	N	2905	255	2	9.62	21680184235	7049475	484.88	2990	3290	2755	3445	1855	2650	3075.43	1.16	0	-80133	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	340	-32.28	2.58	12	60.21	-90.00	1124.00	5240	20240102	-44.56	1370	20240805	112.04	5240	-44.56	20240102	1370	112.04	20240805	5240	-44.56	20240102	1370	112.04	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
23	20241227	111041	57	100.00	KOSDAQ		N	N	N	N	N	3110	460	2	17.36	14615463055	4813387	331.07	2990	3250	2755	3445	1855	2650	3036.42	1.16	0	-81269	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	364	-34.56	2.77	12	41.11	-90.00	1124.00	5240	20240102	-40.65	1370	20240805	127.01	5240	-40.65	20240102	1370	127.01	20240805	5240	-40.65	20240102	1370	127.01	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
24	20241227	101040	57	100.00	KOSDAQ		N	N	N	N	N	2880	230	2	8.68	6848682880	2316557	159.34	2990	3160	2755	3445	1855	2650	2956.41	1.16	0	-64817	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	337	-32.00	2.56	12	19.79	-90.00	1124.00	5240	20240102	-45.04	1370	20240805	110.22	5240	-45.04	20240102	1370	110.22	20240805	5240	-45.04	20240102	1370	110.22	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
25	20241227	091045	57	100.00	KOSDAQ		N	N	N	N	N	2965	315	2	11.89	3410531980	1125787	77.43	2990	3160	2915	3445	1855	2650	3029.47	1.16	0	-46906	2816	2732	2621	2537	2426	2775	2580	59	795	500	1690	5	1	11707472	347	-32.94	2.64	12	9.62	-90.00	1124.00	5240	20240102	-43.42	1370	20240805	116.42	5240	-43.42	20240102	1370	116.42	20240805	5240	-43.42	20240102	1370	116.42	20240805	0.79	N	232830	500	58 억	135740	N	N	N	00	N
26	20241226	161036	57	100.00	KOSDAQ		N	N	N	N	N	2650	40	2	1.53	3569143630	1364768	21.19	2615	2705	2510	3390	1830	2610	2614.91	0.77	0	45729	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	310	-29.44	2.36	12	11.66	-90.00	1124.00	5240	20240102	-49.43	1370	20240805	93.43	5240	-49.43	20240102	1370	93.43	20240805	5240	-49.43	20240102	1370	93.43	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
27	20241226	151034	57	100.00	KOSDAQ		N	N	N	N	N	2575	-35	5	-1.34	3128220390	1197303	18.59	2615	2705	2510	3390	1830	2610	2612.72	0.77	0	38811	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	301	-28.61	2.29	12	10.23	-90.00	1124.00	5240	20240102	-50.86	1370	20240805	87.96	5240	-50.86	20240102	1370	87.96	20240805	5240	-50.86	20240102	1370	87.96	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
28	20241226	141032	57	100.00	KOSDAQ		N	N	N	N	N	2540	-70	5	-2.68	2961644225	1131755	17.57	2615	2705	2510	3390	1830	2610	2616.86	0.77	0	47384	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	297	-28.22	2.26	12	9.67	-90.00	1124.00	5240	20240102	-51.53	1370	20240805	85.40	5240	-51.53	20240102	1370	85.40	20240805	5240	-51.53	20240102	1370	85.40	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
29	20241226	131034	57	100.00	KOSDAQ		N	N	N	N	N	2575	-35	5	-1.34	2676818425	1019705	15.83	2615	2705	2540	3390	1830	2610	2625.10	0.77	0	36369	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	301	-28.61	2.29	12	8.71	-90.00	1124.00	5240	20240102	-50.86	1370	20240805	87.96	5240	-50.86	20240102	1370	87.96	20240805	5240	-50.86	20240102	1370	87.96	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
30	20241226	121032	57	100.00	KOSDAQ		N	N	N	N	N	2615	5	2	0.19	2516333055	957853	14.87	2615	2705	2540	3390	1830	2610	2627.07	0.77	0	29213	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	306	-29.06	2.33	12	8.18	-90.00	1124.00	5240	20240102	-50.10	1370	20240805	90.88	5240	-50.10	20240102	1370	90.88	20240805	5240	-50.10	20240102	1370	90.88	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
31	20241226	111030	57	100.00	KOSDAQ		N	N	N	N	N	2610	0	3	0.00	2194425300	832790	12.93	2615	2705	2550	3390	1830	2610	2635.05	0.77	0	30624	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	306	-29.00	2.32	12	7.11	-90.00	1124.00	5240	20240102	-50.19	1370	20240805	90.51	5240	-50.19	20240102	1370	90.51	20240805	5240	-50.19	20240102	1370	90.51	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
32	20241226	101034	57	100.00	KOSDAQ		N	N	N	N	N	2635	25	2	0.96	1619625485	616846	9.58	2615	2695	2550	3390	1830	2610	2625.67	0.77	0	24124	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	308	-29.28	2.34	12	5.27	-90.00	1124.00	5240	20240102	-49.71	1370	20240805	92.34	5240	-49.71	20240102	1370	92.34	20240805	5240	-49.71	20240102	1370	92.34	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
33	20241226	091034	57	100.00	KOSDAQ		N	N	N	N	N	2605	-5	5	-0.19	564582375	217267	3.37	2615	2655	2550	3390	1830	2610	2598.53	0.77	0	35975	3470	3040	2820	2390	2170	2930	2280	59	780	500	1670	5	1	11707472	305	-28.94	2.32	12	1.86	-90.00	1124.00	5240	20240102	-50.29	1370	20240805	90.15	5240	-50.29	20240102	1370	90.15	20240805	5240	-50.29	20240102	1370	90.15	20240805	0.80	N	232830	500	58 억	90018	N	N	N	00	N
34	20241224	161033	57	100.00	KOSDAQ		N	N	N	N	N	2610	-60	5	-2.25	19049658585	6403824	80.77	2835	3250	2600	3470	1870	2670	2974.89	1.24	0	-60420	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	306	-29.00	2.32	12	54.70	-90.00	1124.00	5240	20240102	-50.19	1370	20240805	90.51	5240	-50.19	20240102	1370	90.51	20240805	5240	-50.19	20240102	1370	90.51	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
35	20241224	151032	57	100.00	KOSDAQ		N	N	N	N	N	2625	-45	5	-1.69	18849769940	6327222	79.81	2835	3250	2600	3470	1870	2670	2979.15	1.24	0	-56760	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	307	-29.17	2.34	12	54.04	-90.00	1124.00	5240	20240102	-49.90	1370	20240805	91.61	5240	-49.90	20240102	1370	91.61	20240805	5240	-49.90	20240102	1370	91.61	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
36	20241224	141030	57	100.00	KOSDAQ		N	N	N	N	N	2700	30	2	1.12	18057475275	6027313	76.02	2835	3250	2615	3470	1870	2670	2995.94	1.24	0	-57298	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	316	-30.00	2.40	12	51.48	-90.00	1124.00	5240	20240102	-48.47	1370	20240805	97.08	5240	-48.47	20240102	1370	97.08	20240805	5240	-48.47	20240102	1370	97.08	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
37	20241224	131031	57	100.00	KOSDAQ		N	N	N	N	N	2770	100	2	3.75	16832693320	5571924	70.28	2835	3250	2750	3470	1870	2670	3020.98	1.24	0	-72246	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	324	-30.78	2.46	12	47.59	-90.00	1124.00	5240	20240102	-47.14	1370	20240805	102.19	5240	-47.14	20240102	1370	102.19	20240805	5240	-47.14	20240102	1370	102.19	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
38	20241224	121031	57	100.00	KOSDAQ		N	N	N	N	N	2945	275	2	10.30	15518690275	5112826	64.49	2835	3250	2810	3470	1870	2670	3035.25	1.24	0	-74900	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	345	-32.72	2.62	12	43.67	-90.00	1124.00	5240	20240102	-43.80	1370	20240805	114.96	5240	-43.80	20240102	1370	114.96	20240805	5240	-43.80	20240102	1370	114.96	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
39	20241224	111033	57	100.00	KOSDAQ		N	N	N	N	N	2905	235	2	8.80	14218752335	4672214	58.93	2835	3250	2810	3470	1870	2670	3043.26	1.24	0	-62993	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	340	-32.28	2.58	12	39.91	-90.00	1124.00	5240	20240102	-44.56	1370	20240805	112.04	5240	-44.56	20240102	1370	112.04	20240805	5240	-44.56	20240102	1370	112.04	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
40	20241224	101031	57	100.00	KOSDAQ		N	N	N	N	N	3010	340	2	12.73	11904305815	3889532	49.06	2835	3250	2810	3470	1870	2670	3060.60	1.24	0	-61368	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	352	-33.44	2.68	12	33.22	-90.00	1124.00	5240	20240102	-42.56	1370	20240805	119.71	5240	-42.56	20240102	1370	119.71	20240805	5240	-42.56	20240102	1370	119.71	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
41	20241224	091037	57	100.00	KOSDAQ		N	N	N	N	N	2995	325	2	12.17	5218067925	1709193	21.56	2835	3250	2810	3470	1870	2670	3052.94	1.24	0	-13100	3163	2916	2598	2351	2033	3040	2475	59	800	500	1700	5	1	11707472	351	-33.28	2.66	12	14.60	-90.00	1124.00	5240	20240102	-42.84	1370	20240805	118.61	5240	-42.84	20240102	1370	118.61	20240805	5240	-42.84	20240102	1370	118.61	20240805	0.81	N	232830	500	58 억	145567	N	N	N	00	N
42	20241223	161023	57	100.00	KOSDAQ		N	N	N	N	N	2670	480	2	21.92	21025485245	7872343	3475.59	2315	2845	2280	2845	1535	2190	2670.81	0.38	0	107756	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	313	-29.67	2.38	12	67.24	-90.00	1124.00	5240	20240102	-49.05	1370	20240805	94.89	5240	-49.05	20240102	1370	94.89	20240805	5240	-49.05	20240102	1370	94.89	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
43	20241223	151029	57	100.00	KOSDAQ		N	N	N	N	N	2735	545	2	24.89	20220391730	7573193	3343.51	2315	2845	2280	2845	1535	2190	2670.00	0.38	0	107275	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	320	-30.39	2.43	12	64.69	-90.00	1124.00	5240	20240102	-47.81	1370	20240805	99.64	5240	-47.81	20240102	1370	99.64	20240805	5240	-47.81	20240102	1370	99.64	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
44	20241223	141023	57	100.00	KOSDAQ		N	N	N	N	N	2685	495	2	22.60	18886690840	7082149	3126.72	2315	2845	2280	2845	1535	2190	2666.80	0.38	0	87522	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	314	-29.83	2.39	12	60.49	-90.00	1124.00	5240	20240102	-48.76	1370	20240805	95.99	5240	-48.76	20240102	1370	95.99	20240805	5240	-48.76	20240102	1370	95.99	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
45	20241223	131023	57	100.00	KOSDAQ		N	N	N	N	N	2760	570	2	26.03	16955751830	6368587	2811.69	2315	2845	2280	2845	1535	2190	2662.40	0.38	0	67391	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	323	-30.67	2.46	12	54.40	-90.00	1124.00	5240	20240102	-47.33	1370	20240805	101.46	5240	-47.33	20240102	1370	101.46	20240805	5240	-47.33	20240102	1370	101.46	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
46	20241223	121026	57	100.00	KOSDAQ		N	N	N	N	N	2605	415	2	18.95	12931615805	4896239	2161.66	2315	2845	2280	2845	1535	2190	2641.13	0.38	0	74746	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	305	-28.94	2.32	12	41.82	-90.00	1124.00	5240	20240102	-50.29	1370	20240805	90.15	5240	-50.29	20240102	1370	90.15	20240805	5240	-50.29	20240102	1370	90.15	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
47	20241223	111023	57	100.00	KOSDAQ		N	N	N	N	N	2540	350	2	15.98	10177731210	3829137	1690.54	2315	2845	2280	2845	1535	2190	2657.97	0.38	0	95095	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	297	-28.22	2.26	12	32.71	-90.00	1124.00	5240	20240102	-51.53	1370	20240805	85.40	5240	-51.53	20240102	1370	85.40	20240805	5240	-51.53	20240102	1370	85.40	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
48	20241223	101017	57	100.00	KOSDAQ		N	N	N	N	N	2545	355	2	16.21	891243015	368110	162.52	2315	2545	2280	2845	1535	2190	2421.13	0.38	0	14425	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	298	-28.28	2.26	12	3.14	-90.00	1124.00	5240	20240102	-51.43	1370	20240805	85.77	5240	-51.43	20240102	1370	85.77	20240805	5240	-51.43	20240102	1370	85.77	20240805	0.81	N	232830	500	58 억	44120	Y	N	N	00	N
49	20241223	091021	57	100.00	KOSDAQ		N	N	N	N	N	2400	210	2	9.59	184841150	78147	34.50	2315	2425	2280	2845	1535	2190	2365.30	0.38	0	-5764	2420	2305	2235	2120	2050	2270	2085	59	655	500	1400	5	1	11707472	281	-26.67	2.14	12	0.67	-90.00	1124.00	5240	20240102	-54.20	1370	20240805	75.18	5240	-54.20	20240102	1370	75.18	20240805	5240	-54.20	20240102	1370	75.18	20240805	0.81	N	232830	500	58 억	44120	N	N	N	00	N
50	20241220	161017	57	100.00	KOSDAQ		N	N	N	N	N	2190	-195	5	-8.18	504397560	225320	42.86	2350	2350	2165	3100	1670	2385	2238.61	0.34	0	4742	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	256	-24.33	1.95	12	1.92	-90.00	1124.00	5240	20240102	-58.21	1370	20240805	59.85	5240	-58.21	20240102	1370	59.85	20240805	5240	-58.21	20240102	1370	59.85	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
51	20241220	151021	57	100.00	KOSDAQ		N	N	N	N	N	2210	-175	5	-7.34	472413035	210738	40.09	2350	2350	2165	3100	1670	2385	2241.70	0.34	0	5678	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	259	-24.56	1.97	12	1.80	-90.00	1124.00	5240	20240102	-57.82	1370	20240805	61.31	5240	-57.82	20240102	1370	61.31	20240805	5240	-57.82	20240102	1370	61.31	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
52	20241220	141018	57	100.00	KOSDAQ		N	N	N	N	N	2190	-195	5	-8.18	448284000	199756	38.00	2350	2350	2165	3100	1670	2385	2244.15	0.34	0	5997	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	256	-24.33	1.95	12	1.71	-90.00	1124.00	5240	20240102	-58.21	1370	20240805	59.85	5240	-58.21	20240102	1370	59.85	20240805	5240	-58.21	20240102	1370	59.85	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
53	20241220	131017	57	100.00	KOSDAQ		N	N	N	N	N	2215	-170	5	-7.13	403397885	179211	34.09	2350	2350	2185	3100	1670	2385	2250.96	0.34	0	5091	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	259	-24.61	1.97	12	1.53	-90.00	1124.00	5240	20240102	-57.73	1370	20240805	61.68	5240	-57.73	20240102	1370	61.68	20240805	5240	-57.73	20240102	1370	61.68	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
54	20241220	121017	57	100.00	KOSDAQ		N	N	N	N	N	2220	-165	5	-6.92	355781740	157609	29.98	2350	2350	2195	3100	1670	2385	2257.36	0.34	0	5304	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	260	-24.67	1.98	12	1.35	-90.00	1124.00	5240	20240102	-57.63	1370	20240805	62.04	5240	-57.63	20240102	1370	62.04	20240805	5240	-57.63	20240102	1370	62.04	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
55	20241220	111016	57	100.00	KOSDAQ		N	N	N	N	N	2230	-155	5	-6.50	283238795	124784	23.74	2350	2350	2220	3100	1670	2385	2269.82	0.34	0	2847	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	261	-24.78	1.98	12	1.07	-90.00	1124.00	5240	20240102	-57.44	1370	20240805	62.77	5240	-57.44	20240102	1370	62.77	20240805	5240	-57.44	20240102	1370	62.77	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
56	20241220	101018	57	100.00	KOSDAQ		N	N	N	N	N	2275	-110	5	-4.61	148642695	64777	12.32	2350	2350	2270	3100	1670	2385	2294.67	0.34	0	6537	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	266	-25.28	2.02	12	0.55	-90.00	1124.00	5240	20240102	-56.58	1370	20240805	66.06	5240	-56.58	20240102	1370	66.06	20240805	5240	-56.58	20240102	1370	66.06	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
57	20241220	091019	57	100.00	KOSDAQ		N	N	N	N	N	2290	-95	5	-3.98	56907220	24590	4.68	2350	2350	2275	3100	1670	2385	2314.21	0.34	0	3648	2661	2522	2411	2272	2161	2592	2342	59	715	500	1520	5	1	11707472	268	-25.44	2.04	12	0.21	-90.00	1124.00	5240	20240102	-56.30	1370	20240805	67.15	5240	-56.30	20240102	1370	67.15	20240805	5240	-56.30	20240102	1370	67.15	20240805	0.81	N	232830	500	58 억	39378	N	N	N	00	N
58	20241219	161015	57	100.00	KOSDAQ		N	N	N	N	N	2385	-45	5	-1.85	1289107115	521362	116.52	2335	2550	2300	3155	1705	2430	2472.75	0.38	0	-5564	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	279	-26.50	2.12	12	4.45	-90.00	1124.00	5240	20240102	-54.48	1370	20240805	74.09	5240	-54.48	20240102	1370	74.09	20240805	5240	-54.48	20240102	1370	74.09	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
59	20241219	151013	57	100.00	KOSDAQ		N	N	N	N	N	2395	-35	5	-1.44	1260875755	509546	113.88	2335	2550	2300	3155	1705	2430	2474.60	0.38	0	-3244	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	280	-26.61	2.13	12	4.35	-90.00	1124.00	5240	20240102	-54.29	1370	20240805	74.82	5240	-54.29	20240102	1370	74.82	20240805	5240	-54.29	20240102	1370	74.82	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
60	20241219	141015	57	100.00	KOSDAQ		N	N	N	N	N	2415	-15	5	-0.62	1199921120	484234	108.23	2335	2550	2300	3155	1705	2430	2478.08	0.38	0	-4512	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	283	-26.83	2.15	12	4.14	-90.00	1124.00	5240	20240102	-53.91	1370	20240805	76.28	5240	-53.91	20240102	1370	76.28	20240805	5240	-53.91	20240102	1370	76.28	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
61	20241219	131013	57	100.00	KOSDAQ		N	N	N	N	N	2460	30	2	1.23	1119549095	451110	100.82	2335	2550	2300	3155	1705	2430	2481.88	0.38	0	-4611	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	288	-27.33	2.19	12	3.85	-90.00	1124.00	5240	20240102	-53.05	1370	20240805	79.56	5240	-53.05	20240102	1370	79.56	20240805	5240	-53.05	20240102	1370	79.56	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
62	20241219	121016	57	100.00	KOSDAQ		N	N	N	N	N	2490	60	2	2.47	1023020765	412539	92.20	2335	2550	2300	3155	1705	2430	2479.94	0.38	0	-6520	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	292	-27.67	2.22	12	3.52	-90.00	1124.00	5240	20240102	-52.48	1370	20240805	81.75	5240	-52.48	20240102	1370	81.75	20240805	5240	-52.48	20240102	1370	81.75	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
63	20241219	111012	57	100.00	KOSDAQ		N	N	N	N	N	2485	55	2	2.26	920399795	371368	83.00	2335	2550	2300	3155	1705	2430	2478.54	0.38	0	-8845	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	291	-27.61	2.21	12	3.17	-90.00	1124.00	5240	20240102	-52.58	1370	20240805	81.39	5240	-52.58	20240102	1370	81.39	20240805	5240	-52.58	20240102	1370	81.39	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
64	20241219	101005	57	100.00	KOSDAQ		N	N	N	N	N	2475	45	2	1.85	411915810	169073	37.79	2335	2515	2300	3155	1705	2430	2436.36	0.38	0	-12930	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	290	-27.50	2.20	12	1.44	-90.00	1124.00	5240	20240102	-52.77	1370	20240805	80.66	5240	-52.77	20240102	1370	80.66	20240805	5240	-52.77	20240102	1370	80.66	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
65	20241219	091015	57	100.00	KOSDAQ		N	N	N	N	N	2370	-60	5	-2.47	62999040	26924	6.02	2335	2385	2300	3155	1705	2430	2336.26	0.38	0	-831	2636	2532	2426	2322	2216	2480	2270	59	725	500	1550	5	1	11707472	277	-26.33	2.11	12	0.23	-90.00	1124.00	5240	20240102	-54.77	1370	20240805	72.99	5240	-54.77	20240102	1370	72.99	20240805	5240	-54.77	20240102	1370	72.99	20240805	0.81	N	232830	500	58 억	44942	N	N	N	00	N
66	20241218	161010	57	100.00	KOSDAQ		N	N	N	N	N	2430	-45	5	-1.82	1066024045	444385	48.66	2525	2530	2320	3215	1735	2475	2398.32	0.33	0	6552	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	284	-27.00	2.16	12	3.80	-90.00	1124.00	5240	20240102	-53.63	1370	20240805	77.37	5240	-53.63	20240102	1370	77.37	20240805	5240	-53.63	20240102	1370	77.37	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
67	20241218	151014	57	100.00	KOSDAQ		N	N	N	N	N	2380	-95	5	-3.84	995448745	415119	45.46	2525	2530	2320	3215	1735	2475	2397.87	0.33	0	6205	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	279	-26.44	2.12	12	3.55	-90.00	1124.00	5240	20240102	-54.58	1370	20240805	73.72	5240	-54.58	20240102	1370	73.72	20240805	5240	-54.58	20240102	1370	73.72	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
68	20241218	141012	57	100.00	KOSDAQ		N	N	N	N	N	2365	-110	5	-4.44	950299805	396013	43.36	2525	2530	2320	3215	1735	2475	2399.55	0.33	0	7230	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	277	-26.28	2.10	12	3.38	-90.00	1124.00	5240	20240102	-54.87	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5240	-54.87	20240102	1370	72.63	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
69	20241218	131013	57	100.00	KOSDAQ		N	N	N	N	N	2330	-145	5	-5.86	869755550	361659	39.60	2525	2530	2320	3215	1735	2475	2404.79	0.33	0	5601	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	273	-25.89	2.07	12	3.09	-90.00	1124.00	5240	20240102	-55.53	1370	20240805	70.07	5240	-55.53	20240102	1370	70.07	20240805	5240	-55.53	20240102	1370	70.07	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
70	20241218	121005	57	100.00	KOSDAQ		N	N	N	N	N	2365	-110	5	-4.44	800161465	331860	36.34	2525	2530	2330	3215	1735	2475	2411.02	0.33	0	4667	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	277	-26.28	2.10	12	2.83	-90.00	1124.00	5240	20240102	-54.87	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5240	-54.87	20240102	1370	72.63	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
71	20241218	111012	57	100.00	KOSDAQ		N	N	N	N	N	2365	-110	5	-4.44	716437155	296191	32.43	2525	2530	2340	3215	1735	2475	2418.72	0.33	0	4277	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	277	-26.28	2.10	12	2.53	-90.00	1124.00	5240	20240102	-54.87	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5240	-54.87	20240102	1370	72.63	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
72	20241218	101013	57	100.00	KOSDAQ		N	N	N	N	N	2400	-75	5	-3.03	577127640	237185	25.97	2525	2530	2355	3215	1735	2475	2433.13	0.33	0	-1203	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	281	-26.67	2.14	12	2.03	-90.00	1124.00	5240	20240102	-54.20	1370	20240805	75.18	5240	-54.20	20240102	1370	75.18	20240805	5240	-54.20	20240102	1370	75.18	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
73	20241218	091016	57	100.00	KOSDAQ		N	N	N	N	N	2475	0	3	0.00	209865485	83772	9.17	2525	2530	2450	3215	1735	2475	2505.42	0.33	0	-7084	2935	2705	2520	2290	2105	2612	2197	59	740	500	1580	5	1	11707472	290	-27.50	2.20	12	0.72	-90.00	1124.00	5240	20240102	-52.77	1370	20240805	80.66	5240	-52.77	20240102	1370	80.66	20240805	5240	-52.77	20240102	1370	80.66	20240805	0.81	N	232830	500	58 억	38390	N	N	N	00	N
74	20241217	161008	54	100.00	KOSDAQ		N	N	N	N	N	2475	-185	5	-6.95	2271811680	909490	22.90	2745	2750	2335	3455	1865	2660	2496.89	0.44	0	-12830	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	290	-27.50	2.20	12	7.77	-90.00	1124.00	5240	20240102	-52.77	1370	20240805	80.66	5240	-52.77	20240102	1370	80.66	20240805	5240	-52.77	20240102	1370	80.66	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
75	20241217	151012	54	100.00	KOSDAQ		N	N	N	N	N	2440	-220	5	-8.27	2214424715	886206	22.31	2745	2750	2335	3455	1865	2660	2497.72	0.44	0	-10241	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	286	-27.11	2.17	12	7.57	-90.00	1124.00	5240	20240102	-53.44	1370	20240805	78.10	5240	-53.44	20240102	1370	78.10	20240805	5240	-53.44	20240102	1370	78.10	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
76	20241217	141003	54	100.00	KOSDAQ		N	N	N	N	N	2425	-235	5	-8.83	1986306450	793274	19.97	2745	2750	2335	3455	1865	2660	2502.80	0.44	0	-9839	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	284	-26.94	2.16	12	6.78	-90.00	1124.00	5240	20240102	-53.72	1370	20240805	77.01	5240	-53.72	20240102	1370	77.01	20240805	5240	-53.72	20240102	1370	77.01	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
77	20241217	131000	54	100.00	KOSDAQ		N	N	N	N	N	2380	-280	5	-10.53	1860397975	740895	18.65	2745	2750	2335	3455	1865	2660	2509.85	0.44	0	-7164	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	279	-26.44	2.12	12	6.33	-90.00	1124.00	5240	20240102	-54.58	1370	20240805	73.72	5240	-54.58	20240102	1370	73.72	20240805	5240	-54.58	20240102	1370	73.72	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
78	20241217	120939	54	100.00	KOSDAQ		N	N	N	N	N	2405	-255	5	-9.59	1810298380	719861	18.12	2745	2750	2335	3455	1865	2660	2513.62	0.44	0	-7373	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	282	-26.72	2.14	12	6.15	-90.00	1124.00	5240	20240102	-54.10	1370	20240805	75.55	5240	-54.10	20240102	1370	75.55	20240805	5240	-54.10	20240102	1370	75.55	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
79	20241217	110947	54	100.00	KOSDAQ		N	N	N	N	N	2365	-295	5	-11.09	1674628175	662679	16.68	2745	2750	2355	3455	1865	2660	2525.90	0.44	0	-6420	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	277	-26.28	2.10	12	5.66	-90.00	1124.00	5240	20240102	-54.87	1370	20240805	72.63	5240	-54.87	20240102	1370	72.63	20240805	5240	-54.87	20240102	1370	72.63	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
80	20241217	100957	54	100.00	KOSDAQ		N	N	N	N	N	2395	-265	5	-9.96	1451216480	569197	14.33	2745	2750	2390	3455	1865	2660	2548.46	0.44	0	-6057	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	280	-26.61	2.13	12	4.86	-90.00	1124.00	5240	20240102	-54.29	1370	20240805	74.82	5240	-54.29	20240102	1370	74.82	20240805	5240	-54.29	20240102	1370	74.82	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
81	20241217	091010	54	100.00	KOSDAQ		N	N	N	N	N	2510	-150	5	-5.64	666029765	251600	6.33	2745	2750	2505	3455	1865	2660	2646.88	0.44	0	-16620	3113	2886	2668	2441	2223	3000	2555	59	795	500	1700	5	1	11707472	294	-27.89	2.23	12	2.15	-90.00	1124.00	5240	20240102	-52.10	1370	20240805	83.21	5240	-52.10	20240102	1370	83.21	20240805	5240	-52.10	20240102	1370	83.21	20240805	0.80	N	232830	500	58 억	51219	N	N	N	01	N
82	20241216	161000	57	100.00	KOSDAQ		N	N	N	N	N	2660	210	2	8.57	10461012205	3920349	61.10	2480	2895	2450	3185	1715	2450	2668.62	0.22	0	25430	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	311	-29.56	2.37	12	33.49	-90.00	1124.00	5240	20240102	-49.24	1370	20240805	94.16	5240	-49.24	20240102	1370	94.16	20240805	5240	-49.24	20240102	1370	94.16	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
83	20241216	151010	57	100.00	KOSDAQ		N	N	N	N	N	2620	170	2	6.94	10213649840	3826680	59.64	2480	2895	2450	3185	1715	2450	2669.29	0.22	0	19147	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	307	-29.11	2.33	12	32.69	-90.00	1124.00	5240	20240102	-50.00	1370	20240805	91.24	5240	-50.00	20240102	1370	91.24	20240805	5240	-50.00	20240102	1370	91.24	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
84	20241216	141008	57	100.00	KOSDAQ		N	N	N	N	N	2670	220	2	8.98	9375275570	3502483	54.58	2480	2895	2450	3185	1715	2450	2677.01	0.22	0	2286	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	313	-29.67	2.38	12	29.92	-90.00	1124.00	5240	20240102	-49.05	1370	20240805	94.89	5240	-49.05	20240102	1370	94.89	20240805	5240	-49.05	20240102	1370	94.89	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
85	20241216	131010	57	100.00	KOSDAQ		N	N	N	N	N	2735	285	2	11.63	8038905045	3005790	46.84	2480	2895	2450	3185	1715	2450	2674.77	0.22	0	15447	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	320	-30.39	2.43	12	25.67	-90.00	1124.00	5240	20240102	-47.81	1370	20240805	99.64	5240	-47.81	20240102	1370	99.64	20240805	5240	-47.81	20240102	1370	99.64	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
86	20241216	121009	57	100.00	KOSDAQ		N	N	N	N	N	2585	135	2	5.51	4463368870	1716717	26.75	2480	2700	2450	3185	1715	2450	2600.30	0.22	0	2707	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	303	-28.72	2.30	12	14.66	-90.00	1124.00	5240	20240102	-50.67	1370	20240805	88.69	5240	-50.67	20240102	1370	88.69	20240805	5240	-50.67	20240102	1370	88.69	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
87	20241216	111008	57	100.00	KOSDAQ		N	N	N	N	N	2630	180	2	7.35	3762754615	1448212	22.57	2480	2700	2450	3185	1715	2450	2598.62	0.22	0	780	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	308	-29.22	2.34	12	12.37	-90.00	1124.00	5240	20240102	-49.81	1370	20240805	91.97	5240	-49.81	20240102	1370	91.97	20240805	5240	-49.81	20240102	1370	91.97	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
88	20241216	101009	57	100.00	KOSDAQ		N	N	N	N	N	2640	190	2	7.76	2424600395	940785	14.66	2480	2700	2450	3185	1715	2450	2577.76	0.22	0	7528	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	309	-29.33	2.35	12	8.04	-90.00	1124.00	5240	20240102	-49.62	1370	20240805	92.70	5240	-49.62	20240102	1370	92.70	20240805	5240	-49.62	20240102	1370	92.70	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
89	20241216	091009	57	100.00	KOSDAQ		N	N	N	N	N	2510	60	2	2.45	603454930	238672	3.72	2480	2600	2450	3185	1715	2450	2529.73	0.22	0	2299	2996	2722	2556	2282	2116	2640	2200	59	735	500	1560	5	1	11707472	294	-27.89	2.23	12	2.04	-90.00	1124.00	5240	20240102	-52.10	1370	20240805	83.21	5240	-52.10	20240102	1370	83.21	20240805	5240	-52.10	20240102	1370	83.21	20240805	0.83	N	232830	500	58 억	25789	N	N	N	00	N
90	20241213	161000	57	100.00	KOSDAQ		N	N	N	N	N	2450	110	2	4.70	16630269850	6396923	308.27	2660	2830	2390	3040	1640	2340	2599.83	0.48	0	-30550	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	287	-27.22	2.18	12	54.64	-90.00	1124.00	5240	20240102	-53.24	1370	20240805	78.83	5240	-53.24	20240102	1370	78.83	20240805	5240	-53.24	20240102	1370	78.83	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
91	20241213	151006	57	100.00	KOSDAQ		N	N	N	N	N	2410	70	2	2.99	16418976140	6309664	304.06	2660	2830	2390	3040	1640	2340	2602.20	0.48	0	-30484	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	282	-26.78	2.14	12	53.89	-90.00	1124.00	5240	20240102	-54.01	1370	20240805	75.91	5240	-54.01	20240102	1370	75.91	20240805	5240	-54.01	20240102	1370	75.91	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
92	20241213	141006	57	100.00	KOSDAQ		N	N	N	N	N	2415	75	2	3.21	15633158595	5988293	288.57	2660	2830	2395	3040	1640	2340	2610.62	0.48	0	-29489	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	283	-26.83	2.15	12	51.15	-90.00	1124.00	5240	20240102	-53.91	1370	20240805	76.28	5240	-53.91	20240102	1370	76.28	20240805	5240	-53.91	20240102	1370	76.28	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
93	20241213	131007	57	100.00	KOSDAQ		N	N	N	N	N	2455	115	2	4.91	15085812780	5762452	277.69	2660	2830	2395	3040	1640	2340	2617.95	0.48	0	-26968	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	287	-27.28	2.18	12	49.22	-90.00	1124.00	5240	20240102	-53.15	1370	20240805	79.20	5240	-53.15	20240102	1370	79.20	20240805	5240	-53.15	20240102	1370	79.20	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
94	20241213	121007	57	100.00	KOSDAQ		N	N	N	N	N	2550	210	2	8.97	13438544885	5122081	246.83	2660	2830	2395	3040	1640	2340	2623.65	0.48	0	-26245	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	299	-28.33	2.27	12	43.75	-90.00	1124.00	5240	20240102	-51.34	1370	20240805	86.13	5240	-51.34	20240102	1370	86.13	20240805	5240	-51.34	20240102	1370	86.13	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
95	20241213	111005	57	100.00	KOSDAQ		N	N	N	N	N	2735	395	2	16.88	11246557895	4304333	207.43	2660	2830	2395	3040	1640	2340	2612.85	0.48	0	-30425	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	320	-30.39	2.43	12	36.77	-90.00	1124.00	5240	20240102	-47.81	1370	20240805	99.64	5240	-47.81	20240102	1370	99.64	20240805	5240	-47.81	20240102	1370	99.64	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
96	20241213	100957	57	100.00	KOSDAQ		N	N	N	N	N	2525	185	2	7.91	6549313320	2561997	123.46	2660	2770	2395	3040	1640	2340	2556.33	0.48	0	-23070	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	296	-28.06	2.25	12	21.88	-90.00	1124.00	5240	20240102	-51.81	1370	20240805	84.31	5240	-51.81	20240102	1370	84.31	20240805	5240	-51.81	20240102	1370	84.31	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
97	20241213	091007	57	100.00	KOSDAQ		N	N	N	N	N	2500	160	2	6.84	3219044020	1220367	58.81	2660	2770	2405	3040	1640	2340	2637.77	0.48	0	-28099	2659	2499	2180	2020	1701	2579	2100	59	700	500	1490	5	1	11707472	293	-27.78	2.22	12	10.42	-90.00	1124.00	5240	20240102	-52.29	1370	20240805	82.48	5240	-52.29	20240102	1370	82.48	20240805	5240	-52.29	20240102	1370	82.48	20240805	0.83	N	232830	500	58 억	56348	N	N	N	00	N
98	20241212	161006	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4696426146	2075052	2342.02	1861	2340	1861	2340	1261	1801	2263.28	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.72	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
99	20241212	150959	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4696309146	2075002	2341.96	1861	2340	1861	2340	1261	1801	2263.28	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.72	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
100	20241212	140958	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4694947266	2074420	2341.31	1861	2340	1861	2340	1261	1801	2263.26	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.72	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
101	20241212	130946	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4691704026	2073034	2339.74	1861	2340	1861	2340	1261	1801	2263.21	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.71	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
102	20241212	120941	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4676830986	2066678	2332.57	1861	2340	1861	2340	1261	1801	2262.97	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.65	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
103	20241212	110953	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4665072486	2061653	2326.90	1861	2340	1861	2340	1261	1801	2262.78	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.61	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
104	20241212	100950	57	100.00	KOSDAQ		N	N	N	N	N	2340	539	1	29.93	4640137446	2050997	2314.87	1861	2340	1861	2340	1261	1801	2262.38	0.45	0	3108	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	274	-26.00	2.08	12	17.52	-90.00	1124.00	5240	20240102	-55.34	1370	20240805	70.80	5240	-55.34	20240102	1370	70.80	20240805	5240	-55.34	20240102	1370	70.80	20240805	0.83	N	232830	500	58 억	52959	N	N	N	00	N
105	20241212	090959	57	100.00	KOSDAQ		N	N	N	N	N	2230	429	2	23.82	638096616	296252	334.37	1861	2230	1861	2340	1261	1801	2153.90	0.45	0	-17372	2025	1912	1807	1694	1589	1969	1751	59	539	500	1150	5	1	11707472	261	-24.78	1.98	12	2.53	-90.00	1124.00	5240	20240102	-57.44	1370	20240805	62.77	5240	-57.44	20240102	1370	62.77	20240805	5240	-57.44	20240102	1370	62.77	20240805	0.83	N	232830	500	58 억	52959	Y	N	N	00	N
106	20241211	160952	57	100.00	KOSDAQ		N	N	N	N	N	1801	114	2	6.76	164852928	87748	581.27	1741	1920	1702	2190	1181	1687	1878.71	0.40	0	6062	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	211	-20.01	1.60	12	0.75	-90.00	1124.00	5240	20240102	-65.63	1370	20240805	31.46	5240	-65.63	20240102	1370	31.46	20240805	5240	-65.63	20240102	1370	31.46	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
107	20241211	150940	57	100.00	KOSDAQ		N	N	N	N	N	1857	170	2	10.08	161071215	85660	567.44	1741	1920	1702	2190	1181	1687	1880.36	0.40	0	6114	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	217	-20.63	1.65	12	0.73	-90.00	1124.00	5240	20240102	-64.56	1370	20240805	35.55	5240	-64.56	20240102	1370	35.55	20240805	5240	-64.56	20240102	1370	35.55	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
108	20241211	140959	57	100.00	KOSDAQ		N	N	N	N	N	1850	163	2	9.66	152876483	81231	538.10	1741	1920	1702	2190	1181	1687	1882.00	0.40	0	6102	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	217	-20.56	1.65	12	0.69	-90.00	1124.00	5240	20240102	-64.69	1370	20240805	35.04	5240	-64.69	20240102	1370	35.04	20240805	5240	-64.69	20240102	1370	35.04	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
109	20241211	131001	57	100.00	KOSDAQ		N	N	N	N	N	1857	170	2	10.08	149809530	79572	527.11	1741	1920	1702	2190	1181	1687	1882.69	0.40	0	6233	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	217	-20.63	1.65	12	0.68	-90.00	1124.00	5240	20240102	-64.56	1370	20240805	35.55	5240	-64.56	20240102	1370	35.55	20240805	5240	-64.56	20240102	1370	35.55	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
110	20241211	121002	57	100.00	KOSDAQ		N	N	N	N	N	1905	218	2	12.92	132591970	70388	466.27	1741	1920	1702	2190	1181	1687	1883.73	0.40	0	4897	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	223	-21.17	1.69	12	0.60	-90.00	1124.00	5240	20240102	-63.65	1370	20240805	39.05	5240	-63.65	20240102	1370	39.05	20240805	5240	-63.65	20240102	1370	39.05	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
111	20241211	110958	57	100.00	KOSDAQ		N	N	N	N	N	1900	213	2	12.63	119729413	63639	421.56	1741	1920	1702	2190	1181	1687	1881.38	0.40	0	5756	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	222	-21.11	1.69	12	0.54	-90.00	1124.00	5240	20240102	-63.74	1370	20240805	38.69	5240	-63.74	20240102	1370	38.69	20240805	5240	-63.74	20240102	1370	38.69	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
112	20241211	101000	57	100.00	KOSDAQ		N	N	N	N	N	1871	184	2	10.91	97554618	51857	343.51	1741	1920	1702	2190	1181	1687	1881.22	0.40	0	3651	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	219	-20.79	1.66	12	0.44	-90.00	1124.00	5240	20240102	-64.29	1370	20240805	36.57	5240	-64.29	20240102	1370	36.57	20240805	5240	-64.29	20240102	1370	36.57	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
113	20241211	091004	57	100.00	KOSDAQ		N	N	N	N	N	1802	115	2	6.82	5115817	2908	19.26	1741	1802	1702	2190	1181	1687	1759.22	0.40	0	2024	1741	1713	1659	1631	1577	1728	1646	59	503	500	1070	1	1	11707472	211	-20.02	1.60	12	0.02	-90.00	1124.00	5240	20240102	-65.61	1370	20240805	31.53	5240	-65.61	20240102	1370	31.53	20240805	5240	-65.61	20240102	1370	31.53	20240805	0.83	N	232830	500	58 억	46944	N	N	N	00	N
114	20241210	160950	57	100.00	KOSDAQ		N	N	N	N	N	1687	76	2	4.72	25023430	15096	84.87	1605	1687	1605	2090	1128	1611	1657.61	0.35	0	6020	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	198	-18.74	1.50	12	0.13	-90.00	1124.00	5240	20240102	-67.81	1370	20240805	23.14	5240	-67.81	20240102	1370	23.14	20240805	5240	-67.81	20240102	1370	23.14	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
115	20241210	150953	57	100.00	KOSDAQ		N	N	N	N	N	1675	64	2	3.97	22498938	13591	76.41	1605	1675	1605	2090	1128	1611	1655.43	0.35	0	5005	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	196	-18.61	1.49	12	0.12	-90.00	1124.00	5240	20240102	-68.03	1370	20240805	22.26	5240	-68.03	20240102	1370	22.26	20240805	5240	-68.03	20240102	1370	22.26	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
116	20241210	140953	57	100.00	KOSDAQ		N	N	N	N	N	1665	54	2	3.35	19140370	11580	65.10	1605	1674	1605	2090	1128	1611	1652.88	0.35	0	4788	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.50	1.48	12	0.10	-90.00	1124.00	5240	20240102	-68.23	1370	20240805	21.53	5240	-68.23	20240102	1370	21.53	20240805	5240	-68.23	20240102	1370	21.53	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
117	20241210	130953	57	100.00	KOSDAQ		N	N	N	N	N	1667	56	2	3.48	17535642	10616	59.68	1605	1674	1605	2090	1128	1611	1651.81	0.35	0	4427	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.52	1.48	12	0.09	-90.00	1124.00	5240	20240102	-68.19	1370	20240805	21.68	5240	-68.19	20240102	1370	21.68	20240805	5240	-68.19	20240102	1370	21.68	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
118	20241210	120952	57	100.00	KOSDAQ		N	N	N	N	N	1662	51	2	3.17	15198890	9211	51.78	1605	1674	1605	2090	1128	1611	1650.08	0.35	0	3679	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.47	1.48	12	0.08	-90.00	1124.00	5240	20240102	-68.28	1370	20240805	21.31	5240	-68.28	20240102	1370	21.31	20240805	5240	-68.28	20240102	1370	21.31	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
119	20241210	110952	57	100.00	KOSDAQ		N	N	N	N	N	1665	54	2	3.35	10379106	6315	35.50	1605	1674	1605	2090	1128	1611	1643.56	0.35	0	1325	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	195	-18.50	1.48	12	0.05	-90.00	1124.00	5240	20240102	-68.23	1370	20240805	21.53	5240	-68.23	20240102	1370	21.53	20240805	5240	-68.23	20240102	1370	21.53	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
120	20241210	100952	57	100.00	KOSDAQ		N	N	N	N	N	1673	62	2	3.85	8091790	4942	27.78	1605	1674	1605	2090	1128	1611	1637.35	0.35	0	1322	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	196	-18.59	1.49	12	0.04	-90.00	1124.00	5240	20240102	-68.07	1370	20240805	22.12	5240	-68.07	20240102	1370	22.12	20240805	5240	-68.07	20240102	1370	22.12	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
121	20241210	090959	57	100.00	KOSDAQ		N	N	N	N	N	1627	16	2	0.99	1595171	990	5.57	1605	1627	1605	2090	1128	1611	1611.28	0.35	0	0	1806	1708	1640	1542	1474	1674	1508	59	479	500	1030	1	1	11707472	190	-18.08	1.45	12	0.01	-90.00	1124.00	5240	20240102	-68.95	1370	20240805	18.76	5240	-68.95	20240102	1370	18.76	20240805	5240	-68.95	20240102	1370	18.76	20240805	0.83	N	232830	500	58 억	40790	N	N	N	00	N
122	20241209	160949	57	100.00	KOSDAQ		N	N	N	N	N	1611	-128	5	-7.36	29341802	17787	50.24	1738	1738	1572	2260	1218	1739	1649.69	0.36	0	-1381	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	189	-17.90	1.43	12	0.15	-90.00	1124.00	5240	20240102	-69.26	1370	20240805	17.59	5240	-69.26	20240102	1370	17.59	20240805	5240	-69.26	20240102	1370	17.59	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
123	20241209	150950	57	100.00	KOSDAQ		N	N	N	N	N	1620	-119	5	-6.84	27687566	16761	47.34	1738	1738	1572	2260	1218	1739	1651.90	0.36	0	-1208	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.00	1.44	12	0.14	-90.00	1124.00	5240	20240102	-69.08	1370	20240805	18.25	5240	-69.08	20240102	1370	18.25	20240805	5240	-69.08	20240102	1370	18.25	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
124	20241209	140951	57	100.00	KOSDAQ		N	N	N	N	N	1621	-118	5	-6.79	24480667	14778	41.74	1738	1738	1572	2260	1218	1739	1656.56	0.36	0	-472	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.01	1.44	12	0.13	-90.00	1124.00	5240	20240102	-69.06	1370	20240805	18.32	5240	-69.06	20240102	1370	18.32	20240805	5240	-69.06	20240102	1370	18.32	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
125	20241209	130954	57	100.00	KOSDAQ		N	N	N	N	N	1621	-118	5	-6.79	23475144	14157	39.99	1738	1738	1572	2260	1218	1739	1658.20	0.36	0	-491	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	190	-18.01	1.44	12	0.12	-90.00	1124.00	5240	20240102	-69.06	1370	20240805	18.32	5240	-69.06	20240102	1370	18.32	20240805	5240	-69.06	20240102	1370	18.32	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
126	20241209	120950	57	100.00	KOSDAQ		N	N	N	N	N	1635	-104	5	-5.98	20025757	12025	33.97	1738	1738	1572	2260	1218	1739	1665.34	0.36	0	-383	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	191	-18.17	1.45	12	0.10	-90.00	1124.00	5240	20240102	-68.80	1370	20240805	19.34	5240	-68.80	20240102	1370	19.34	20240805	5240	-68.80	20240102	1370	19.34	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
127	20241209	110951	57	100.00	KOSDAQ		N	N	N	N	N	1680	-59	5	-3.39	19382409	11632	32.86	1738	1738	1572	2260	1218	1739	1666.30	0.36	0	-311	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.67	1.49	12	0.10	-90.00	1124.00	5240	20240102	-67.94	1370	20240805	22.63	5240	-67.94	20240102	1370	22.63	20240805	5240	-67.94	20240102	1370	22.63	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
128	20241209	100948	57	100.00	KOSDAQ		N	N	N	N	N	1680	-59	5	-3.39	15836005	9508	26.86	1738	1738	1572	2260	1218	1739	1665.55	0.36	0	-323	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.67	1.49	12	0.08	-90.00	1124.00	5240	20240102	-67.94	1370	20240805	22.63	5240	-67.94	20240102	1370	22.63	20240805	5240	-67.94	20240102	1370	22.63	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
129	20241209	090943	57	100.00	KOSDAQ		N	N	N	N	N	1681	-58	5	-3.34	3505968	2045	5.78	1738	1738	1652	2260	1218	1739	1714.41	0.36	0	-79	1895	1816	1713	1634	1531	1765	1583	59	521	500	1110	1	1	11707472	197	-18.68	1.50	12	0.02	-90.00	1124.00	5240	20240102	-67.92	1370	20240805	22.70	5240	-67.92	20240102	1370	22.70	20240805	5240	-67.92	20240102	1370	22.70	20240805	0.83	N	232830	500	58 억	42141	N	N	N	00	N
130	20241206	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1739	-51	5	-2.85	60602690	35351	102.14	1780	1792	1610	2325	1253	1790	1714.31	0.35	0	781	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.32	1.55	12	0.30	-90.00	1124.00	5240	20240102	-66.81	1370	20240805	26.93	5240	-66.81	20240102	1370	26.93	20240805	5240	-66.81	20240102	1370	26.93	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
131	20241206	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	60479235	35280	101.93	1780	1792	1610	2325	1253	1790	1714.26	0.35	0	849	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.30	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
132	20241206	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1741	-49	5	-2.74	57781270	33716	97.41	1780	1792	1610	2325	1253	1790	1713.76	0.35	0	304	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.34	1.55	12	0.29	-90.00	1124.00	5240	20240102	-66.77	1370	20240805	27.08	5240	-66.77	20240102	1370	27.08	20240805	5240	-66.77	20240102	1370	27.08	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
133	20241206	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	54945118	32080	92.68	1780	1792	1610	2325	1253	1790	1712.75	0.35	0	315	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.27	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
134	20241206	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	-65	5	-3.63	50329310	29394	84.92	1780	1792	1610	2325	1253	1790	1712.23	0.35	0	327	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	202	-19.17	1.53	12	0.25	-90.00	1124.00	5240	20240102	-67.08	1370	20240805	25.91	5240	-67.08	20240102	1370	25.91	20240805	5240	-67.08	20240102	1370	25.91	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
135	20241206	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-180	5	-10.06	29231793	16934	48.93	1780	1792	1610	2325	1253	1790	1726.22	0.35	0	-2229	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	188	-17.89	1.43	12	0.14	-90.00	1124.00	5240	20240102	-69.27	1370	20240805	17.52	5240	-69.27	20240102	1370	17.52	20240805	5240	-69.27	20240102	1370	17.52	20240805	0.83	N	232830	500	58 억	41358	Y	N	N	00	N
136	20241206	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1741	-49	5	-2.74	11397018	6452	18.64	1780	1792	1741	2325	1253	1790	1766.43	0.35	0	-1271	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	204	-19.34	1.55	12	0.06	-90.00	1124.00	5240	20240102	-66.77	1370	20240805	27.08	5240	-66.77	20240102	1370	27.08	20240805	5240	-66.77	20240102	1370	27.08	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
137	20241206	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1781	-9	5	-0.50	1465951	821	2.37	1780	1792	1780	2325	1253	1790	1785.57	0.35	0	-405	1855	1822	1806	1773	1757	1814	1765	59	535	500	1140	1	1	11707472	209	-19.79	1.58	12	0.01	-90.00	1124.00	5240	20240102	-66.01	1370	20240805	30.00	5240	-66.01	20240102	1370	30.00	20240805	5240	-66.01	20240102	1370	30.00	20240805	0.83	N	232830	500	58 억	41358	N	N	N	00	N
138	20241205	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	-40	5	-2.19	62204627	34569	95.45	1821	1839	1790	2375	1281	1830	1799.43	0.38	0	-3519	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	210	-19.89	1.59	12	0.30	-90.00	1124.00	5240	20240102	-65.84	1370	20240805	30.66	5240	-65.84	20240102	1370	30.66	20240805	5240	-65.84	20240102	1370	30.66	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
139	20241205	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1791	-39	5	-2.13	55819342	31002	85.60	1821	1839	1790	2375	1281	1830	1800.51	0.38	0	-3082	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	210	-19.90	1.59	12	0.26	-90.00	1124.00	5240	20240102	-65.82	1370	20240805	30.73	5240	-65.82	20240102	1370	30.73	20240805	5240	-65.82	20240102	1370	30.73	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
140	20241205	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1801	-29	5	-1.58	53857600	29907	82.58	1821	1839	1790	2375	1281	1830	1800.84	0.38	0	-2906	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	211	-20.01	1.60	12	0.26	-90.00	1124.00	5240	20240102	-65.63	1370	20240805	31.46	5240	-65.63	20240102	1370	31.46	20240805	5240	-65.63	20240102	1370	31.46	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
141	20241205	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1802	-28	5	-1.53	42203176	23415	64.65	1821	1839	1796	2375	1281	1830	1802.40	0.38	0	-3291	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	211	-20.02	1.60	12	0.20	-90.00	1124.00	5240	20240102	-65.61	1370	20240805	31.53	5240	-65.61	20240102	1370	31.53	20240805	5240	-65.61	20240102	1370	31.53	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
142	20241205	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	-23	5	-1.26	21668743	12010	33.16	1821	1839	1796	2375	1281	1830	1804.23	0.38	0	-2972	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.08	1.61	12	0.10	-90.00	1124.00	5240	20240102	-65.52	1370	20240805	31.90	5240	-65.52	20240102	1370	31.90	20240805	5240	-65.52	20240102	1370	31.90	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
143	20241205	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-22	5	-1.20	17174561	9511	26.26	1821	1839	1798	2375	1281	1830	1805.76	0.38	0	-2971	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.09	1.61	12	0.08	-90.00	1124.00	5240	20240102	-65.50	1370	20240805	31.97	5240	-65.50	20240102	1370	31.97	20240805	5240	-65.50	20240102	1370	31.97	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
144	20241205	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-22	5	-1.20	14065034	7784	21.49	1821	1839	1798	2375	1281	1830	1806.92	0.38	0	-2372	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	212	-20.09	1.61	12	0.07	-90.00	1124.00	5240	20240102	-65.50	1370	20240805	31.97	5240	-65.50	20240102	1370	31.97	20240805	5240	-65.50	20240102	1370	31.97	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
145	20241205	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	4	2	0.22	1876292	1030	2.84	1821	1839	1821	2375	1281	1830	1821.64	0.38	0	-26	1920	1875	1843	1798	1766	1859	1782	59	545	500	1170	1	1	11707472	215	-20.38	1.63	12	0.01	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.83	N	232830	500	58 억	44877	N	N	N	00	N
146	20241204	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	-58	5	-3.07	66208723	36215	36.01	1852	1888	1811	2450	1322	1888	1828.21	0.40	0	-1835	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	214	-20.33	1.63	12	0.31	-90.00	1124.00	5240	20240102	-65.08	1370	20240805	33.58	5240	-65.08	20240102	1370	33.58	20240805	5240	-65.08	20240102	1370	33.58	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
147	20241204	150909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1829	-59	5	-3.12	65370680	35757	35.56	1852	1888	1811	2450	1322	1888	1828.19	0.40	0	-1747	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	214	-20.32	1.63	12	0.31	-90.00	1124.00	5240	20240102	-65.10	1370	20240805	33.50	5240	-65.10	20240102	1370	33.50	20240805	5240	-65.10	20240102	1370	33.50	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
148	20241204	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1822	-66	5	-3.50	53438225	29188	29.02	1852	1888	1811	2450	1322	1888	1830.83	0.40	0	-1833	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	213	-20.24	1.62	12	0.25	-90.00	1124.00	5240	20240102	-65.23	1370	20240805	32.99	5240	-65.23	20240102	1370	32.99	20240805	5240	-65.23	20240102	1370	32.99	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
149	20241204	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-46	5	-2.44	38382042	20909	20.79	1852	1888	1811	2450	1322	1888	1835.67	0.40	0	-687	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.47	1.64	12	0.18	-90.00	1124.00	5240	20240102	-64.85	1370	20240805	34.45	5240	-64.85	20240102	1370	34.45	20240805	5240	-64.85	20240102	1370	34.45	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
150	20241204	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	-42	5	-2.22	38182716	20801	20.68	1852	1888	1811	2450	1322	1888	1835.62	0.40	0	-679	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.51	1.64	12	0.18	-90.00	1124.00	5240	20240102	-64.77	1370	20240805	34.74	5240	-64.77	20240102	1370	34.74	20240805	5240	-64.77	20240102	1370	34.74	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
151	20241204	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1863	-25	5	-1.32	35098528	19132	19.02	1852	1888	1811	2450	1322	1888	1834.55	0.40	0	-574	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	218	-20.70	1.66	12	0.16	-90.00	1124.00	5240	20240102	-64.45	1370	20240805	35.99	5240	-64.45	20240102	1370	35.99	20240805	5240	-64.45	20240102	1370	35.99	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
152	20241204	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	-39	5	-2.07	33909016	18490	18.39	1852	1888	1811	2450	1322	1888	1833.91	0.40	0	-461	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	216	-20.54	1.65	12	0.16	-90.00	1124.00	5240	20240102	-64.71	1370	20240805	34.96	5240	-64.71	20240102	1370	34.96	20240805	5240	-64.71	20240102	1370	34.96	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
153	20241204	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-3	5	-0.16	5463325	2927	2.91	1852	1888	1843	2450	1322	1888	1866.53	0.40	0	-506	1924	1906	1892	1874	1860	1915	1883	59	562	500	1200	1	1	11707472	221	-20.94	1.68	12	0.03	-90.00	1124.00	5240	20240102	-64.03	1370	20240805	37.59	5240	-64.03	20240102	1370	37.59	20240805	5240	-64.03	20240102	1370	37.59	20240805	0.83	N	232830	500	58 억	46712	N	N	N	00	N
154	20241203	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-38	5	-1.97	186672438	99055	341.17	1879	1910	1878	2500	1349	1926	1884.52	0.31	0	14891	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.98	1.68	12	0.85	-90.00	1124.00	5240	20240102	-63.97	1370	20240805	37.81	5240	-63.97	20240102	1370	37.81	20240805	5240	-63.97	20240102	1370	37.81	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
155	20241203	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-26	5	-1.35	179993178	95524	329.01	1879	1910	1878	2500	1349	1926	1884.27	0.31	0	14703	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	222	-21.11	1.69	12	0.82	-90.00	1124.00	5240	20240102	-63.74	1370	20240805	38.69	5240	-63.74	20240102	1370	38.69	20240805	5240	-63.74	20240102	1370	38.69	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
156	20241203	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	-46	5	-2.39	162669994	86341	297.38	1879	1904	1878	2500	1349	1926	1884.04	0.31	0	14910	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	220	-20.89	1.67	12	0.74	-90.00	1124.00	5240	20240102	-64.12	1370	20240805	37.23	5240	-64.12	20240102	1370	37.23	20240805	5240	-64.12	20240102	1370	37.23	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
157	20241203	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-41	5	-2.13	132387406	70238	241.92	1879	1904	1879	2500	1349	1926	1884.84	0.31	0	14570	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.94	1.68	12	0.60	-90.00	1124.00	5240	20240102	-64.03	1370	20240805	37.59	5240	-64.03	20240102	1370	37.59	20240805	5240	-64.03	20240102	1370	37.59	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
158	20241203	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-44	5	-2.28	124473877	66032	227.43	1879	1904	1879	2500	1349	1926	1885.05	0.31	0	14536	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	220	-20.91	1.67	12	0.56	-90.00	1124.00	5240	20240102	-64.08	1370	20240805	37.37	5240	-64.08	20240102	1370	37.37	20240805	5240	-64.08	20240102	1370	37.37	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
159	20241203	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-37	5	-1.92	113467210	60188	207.30	1879	1904	1879	2500	1349	1926	1885.21	0.31	0	14531	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.99	1.68	12	0.51	-90.00	1124.00	5240	20240102	-63.95	1370	20240805	37.88	5240	-63.95	20240102	1370	37.88	20240805	5240	-63.95	20240102	1370	37.88	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
160	20241203	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-37	5	-1.92	98173653	52078	179.37	1879	1904	1879	2500	1349	1926	1885.13	0.31	0	14522	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-20.99	1.68	12	0.44	-90.00	1124.00	5240	20240102	-63.95	1370	20240805	37.88	5240	-63.95	20240102	1370	37.88	20240805	5240	-63.95	20240102	1370	37.88	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
161	20241203	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-36	5	-1.87	69619596	36991	127.41	1879	1901	1879	2500	1349	1926	1882.07	0.31	0	7896	2010	1967	1939	1896	1868	1954	1883	59	574	500	1230	1	1	11707472	221	-21.00	1.68	12	0.32	-90.00	1124.00	5240	20240102	-63.93	1370	20240805	37.96	5240	-63.93	20240102	1370	37.96	20240805	5240	-63.93	20240102	1370	37.96	20240805	0.83	N	232830	500	58 억	35861	N	N	N	00	N
162	20241202	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-55	5	-2.78	56092947	29031	42.83	1981	1982	1911	2575	1387	1981	1932.17	0.30	0	285	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.40	1.71	12	0.25	-90.00	1124.00	5240	20240102	-63.24	1370	20240805	40.58	5240	-63.24	20240102	1370	40.58	20240805	5240	-63.24	20240102	1370	40.58	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
163	20241202	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	-69	5	-3.48	52799267	27311	40.29	1981	1982	1912	2575	1387	1981	1933.26	0.30	0	500	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	224	-21.24	1.70	12	0.23	-90.00	1124.00	5240	20240102	-63.51	1370	20240805	39.56	5240	-63.51	20240102	1370	39.56	20240805	5240	-63.51	20240102	1370	39.56	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
164	20241202	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-65	5	-3.28	48706520	25172	37.13	1981	1982	1913	2575	1387	1981	1934.95	0.30	0	727	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	224	-21.29	1.70	12	0.22	-90.00	1124.00	5240	20240102	-63.44	1370	20240805	39.85	5240	-63.44	20240102	1370	39.85	20240805	5240	-63.44	20240102	1370	39.85	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
165	20241202	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	-57	5	-2.88	47765247	24681	36.41	1981	1982	1913	2575	1387	1981	1935.30	0.30	0	727	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.38	1.71	12	0.21	-90.00	1124.00	5240	20240102	-63.28	1370	20240805	40.44	5240	-63.28	20240102	1370	40.44	20240805	5240	-63.28	20240102	1370	40.44	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
166	20241202	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-58	5	-2.93	46064109	23795	35.10	1981	1982	1916	2575	1387	1981	1935.87	0.30	0	757	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.37	1.71	12	0.20	-90.00	1124.00	5240	20240102	-63.30	1370	20240805	40.36	5240	-63.30	20240102	1370	40.36	20240805	5240	-63.30	20240102	1370	40.36	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
167	20241202	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-55	5	-2.78	34927618	17995	26.55	1981	1982	1926	2575	1387	1981	1940.96	0.30	0	897	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	225	-21.40	1.71	12	0.15	-90.00	1124.00	5240	20240102	-63.24	1370	20240805	40.58	5240	-63.24	20240102	1370	40.58	20240805	5240	-63.24	20240102	1370	40.58	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
168	20241202	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1944	-37	5	-1.87	18538756	9509	14.03	1981	1982	1931	2575	1387	1981	1949.60	0.30	0	1711	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	228	-21.60	1.73	12	0.08	-90.00	1124.00	5240	20240102	-62.90	1370	20240805	41.90	5240	-62.90	20240102	1370	41.90	20240805	5240	-62.90	20240102	1370	41.90	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N
169	20241202	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-1	5	-0.05	3011793	1529	2.26	1981	1982	1961	2575	1387	1981	1969.78	0.30	0	1055	2167	2074	2027	1934	1887	2050	1910	59	594	500	1260	1	1	11707472	232	-22.00	1.76	12	0.01	-90.00	1124.00	5240	20240102	-62.21	1370	20240805	44.53	5240	-62.21	20240102	1370	44.53	20240805	5240	-62.21	20240102	1370	44.53	20240805	0.84	N	232830	500	58 억	35639	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History