KissMeData/296640/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	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
3	20241231	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
4	20241231	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
5	20241231	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
6	20241231	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
7	20241231	111157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
8	20241231	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
9	20241231	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76774770	12399	84.68	6120	6240	6120	8070	4350	6210	6191.99	1.18	7158	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	61214	N	N	N	N
10	20241230	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	76755870	12396	84.65	6120	6240	6120	8070	4350	6210	6191.99	1.04	0	7158	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
11	20241230	151154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	68576010	11074	75.63	6120	6240	6120	8070	4350	6210	6192.52	1.04	0	7150	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.21	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
12	20241230	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	62037910	10023	68.45	6120	6240	6120	8070	4350	6210	6189.56	1.04	0	6354	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.19	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
13	20241230	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	10	2	0.16	51754800	8368	57.15	6120	6240	6120	8070	4350	6210	6184.85	1.04	0	5883	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	322	888.57	1.04	12	0.16	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
14	20241230	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-20	5	-0.32	35254450	5705	38.96	6120	6240	6120	8070	4350	6210	6179.57	1.04	0	3776	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	321	884.29	1.03	12	0.11	7.00	5981.00	9670	20240110	-35.99	5000	20241113	23.80	9670	-35.99	20240110	5000	23.80	20241113	9670	-35.99	20240110	5000	23.80	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
15	20241230	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	16466620	2671	18.24	6120	6240	6120	8070	4350	6210	6164.96	1.04	0	1709	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	321	885.71	1.04	12	0.05	7.00	5981.00	9670	20240110	-35.88	5000	20241113	24.00	9670	-35.88	20240110	5000	24.00	20241113	9670	-35.88	20240110	5000	24.00	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
16	20241230	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-10	5	-0.16	15597210	2531	17.28	6120	6240	6120	8070	4350	6210	6162.47	1.04	0	1716	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	321	885.71	1.04	12	0.05	7.00	5981.00	9670	20240110	-35.88	5000	20241113	24.00	9670	-35.88	20240110	5000	24.00	20241113	9670	-35.88	20240110	5000	24.00	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
17	20241230	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-20	5	-0.32	12844680	2087	14.25	6120	6200	6120	8070	4350	6210	6154.61	1.04	0	1311	6423	6316	6233	6126	6043	6275	6085	26	1860	500	4470	10	1	5178252	321	884.29	1.03	12	0.04	7.00	5981.00	9670	20240110	-35.99	5000	20241113	23.80	9670	-35.99	20240110	5000	23.80	20241113	9670	-35.99	20240110	5000	23.80	20241113	1.58	N	296640	500	26 억	54056	N	N	N	N
18	20241227	161147	57	100.00	KOSDAQ		N	N	N	N	N	6210	-130	5	-2.05	89440140	14397	69.64	6340	6340	6150	8240	4440	6340	6212.42	0.96	0	4376	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	322	887.14	1.04	12	0.28	7.00	5981.00	9670	20240110	-35.78	5000	20241113	24.20	9670	-35.78	20240110	5000	24.20	20241113	9670	-35.78	20240110	5000	24.20	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
19	20241227	151147	57	100.00	KOSDAQ		N	N	N	N	N	6230	-110	5	-1.74	77317880	12439	60.17	6340	6340	6150	8240	4440	6340	6215.76	0.96	0	3820	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	323	890.00	1.04	12	0.24	7.00	5981.00	9670	20240110	-35.57	5000	20241113	24.60	9670	-35.57	20240110	5000	24.60	20241113	9670	-35.57	20240110	5000	24.60	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
20	20241227	141149	57	100.00	KOSDAQ		N	N	N	N	N	6230	-110	5	-1.74	69606950	11195	54.16	6340	6340	6150	8240	4440	6340	6217.68	0.96	0	3381	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	323	890.00	1.04	12	0.22	7.00	5981.00	9670	20240110	-35.57	5000	20241113	24.60	9670	-35.57	20240110	5000	24.60	20241113	9670	-35.57	20240110	5000	24.60	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
21	20241227	131147	57	100.00	KOSDAQ		N	N	N	N	N	6220	-120	5	-1.89	53027970	8523	41.23	6340	6340	6150	8240	4440	6340	6221.75	0.96	0	2511	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	322	888.57	1.04	12	0.16	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
22	20241227	121148	57	100.00	KOSDAQ		N	N	N	N	N	6210	-130	5	-2.05	49274650	7920	38.31	6340	6340	6150	8240	4440	6340	6221.55	0.96	0	2518	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	322	887.14	1.04	12	0.15	7.00	5981.00	9670	20240110	-35.78	5000	20241113	24.20	9670	-35.78	20240110	5000	24.20	20241113	9670	-35.78	20240110	5000	24.20	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
23	20241227	111147	57	100.00	KOSDAQ		N	N	N	N	N	6220	-120	5	-1.89	42957890	6905	33.40	6340	6340	6150	8240	4440	6340	6221.27	0.96	0	2475	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	322	888.57	1.04	12	0.13	7.00	5981.00	9670	20240110	-35.68	5000	20241113	24.40	9670	-35.68	20240110	5000	24.40	20241113	9670	-35.68	20240110	5000	24.40	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
24	20241227	101146	57	100.00	KOSDAQ		N	N	N	N	N	6250	-90	5	-1.42	34110620	5488	26.55	6340	6340	6150	8240	4440	6340	6215.49	0.96	0	2371	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	324	892.86	1.04	12	0.11	7.00	5981.00	9670	20240110	-35.37	5000	20241113	25.00	9670	-35.37	20240110	5000	25.00	20241113	9670	-35.37	20240110	5000	25.00	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
25	20241227	091151	57	100.00	KOSDAQ		N	N	N	N	N	6330	-10	5	-0.16	4673690	739	3.57	6340	6340	6280	8240	4440	6340	6324.34	0.96	0	-489	6600	6470	6380	6250	6160	6425	6205	26	1900	500	4560	10	1	5178252	328	904.29	1.06	12	0.01	7.00	5981.00	9670	20240110	-34.54	5000	20241113	26.60	9670	-34.54	20240110	5000	26.60	20241113	9670	-34.54	20240110	5000	26.60	20241113	1.57	N	296640	500	26 억	49680	N	N	N	N
26	20241226	161141	57	100.00	KOSDAQ		N	N	N	N	N	6340	-130	5	-2.01	130946150	20610	96.71	6470	6510	6290	8410	4530	6470	6353.55	0.95	0	389	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	328	905.71	1.06	12	0.40	7.00	5981.00	9670	20240110	-34.44	5000	20241113	26.80	9670	-34.44	20240110	5000	26.80	20241113	9670	-34.44	20240110	5000	26.80	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
27	20241226	151138	57	100.00	KOSDAQ		N	N	N	N	N	6320	-150	5	-2.32	124864920	19651	92.21	6470	6510	6290	8410	4530	6470	6354.13	0.95	0	524	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	327	902.86	1.06	12	0.38	7.00	5981.00	9670	20240110	-34.64	5000	20241113	26.40	9670	-34.64	20240110	5000	26.40	20241113	9670	-34.64	20240110	5000	26.40	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
28	20241226	141137	57	100.00	KOSDAQ		N	N	N	N	N	6310	-160	5	-2.47	108034060	16984	79.69	6470	6510	6290	8410	4530	6470	6360.93	0.95	0	288	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	327	901.43	1.06	12	0.33	7.00	5981.00	9670	20240110	-34.75	5000	20241113	26.20	9670	-34.75	20240110	5000	26.20	20241113	9670	-34.75	20240110	5000	26.20	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
29	20241226	131138	57	100.00	KOSDAQ		N	N	N	N	N	6320	-150	5	-2.32	74642850	11691	54.86	6470	6510	6300	8410	4530	6470	6384.64	0.95	0	-278	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	327	902.86	1.06	12	0.23	7.00	5981.00	9670	20240110	-34.64	5000	20241113	26.40	9670	-34.64	20240110	5000	26.40	20241113	9670	-34.64	20240110	5000	26.40	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
30	20241226	121135	57	100.00	KOSDAQ		N	N	N	N	N	6340	-130	5	-2.01	59338460	9277	43.53	6470	6510	6300	8410	4530	6470	6396.30	0.95	0	690	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	328	905.71	1.06	12	0.18	7.00	5981.00	9670	20240110	-34.44	5000	20241113	26.80	9670	-34.44	20240110	5000	26.80	20241113	9670	-34.44	20240110	5000	26.80	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
31	20241226	111135	57	100.00	KOSDAQ		N	N	N	N	N	6370	-100	5	-1.55	50506590	7885	37.00	6470	6510	6300	8410	4530	6470	6405.40	0.95	0	451	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	330	910.00	1.07	12	0.15	7.00	5981.00	9670	20240110	-34.13	5000	20241113	27.40	9670	-34.13	20240110	5000	27.40	20241113	9670	-34.13	20240110	5000	27.40	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
32	20241226	101138	57	100.00	KOSDAQ		N	N	N	N	N	6380	-90	5	-1.39	33401110	5197	24.39	6470	6510	6300	8410	4530	6470	6427.00	0.95	0	443	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	330	911.43	1.07	12	0.10	7.00	5981.00	9670	20240110	-34.02	5000	20241113	27.60	9670	-34.02	20240110	5000	27.60	20241113	9670	-34.02	20240110	5000	27.60	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
33	20241226	091140	57	100.00	KOSDAQ		N	N	N	N	N	6460	-10	5	-0.15	9527990	1478	6.94	6470	6510	6300	8410	4530	6470	6446.54	0.95	0	-1184	6903	6686	6503	6286	6103	6595	6195	26	1940	500	4650	10	1	5178252	335	922.86	1.08	12	0.03	7.00	5981.00	9670	20240110	-33.20	5000	20241113	29.20	9670	-33.20	20240110	5000	29.20	20241113	9670	-33.20	20240110	5000	29.20	20241113	1.67	N	296640	500	26 억	49291	N	N	N	N
34	20241224	161137	57	100.00	KOSDAQ		N	N	N	N	N	6470	-70	5	-1.07	138815240	21292	45.01	6540	6720	6320	8500	4580	6540	6519.60	1.04	0	-4751	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	335	924.29	1.08	12	0.41	7.00	5981.00	9670	20240110	-33.09	5000	20241113	29.40	9670	-33.09	20240110	5000	29.40	20241113	9670	-33.09	20240110	5000	29.40	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
35	20241224	151136	57	100.00	KOSDAQ		N	N	N	N	N	6360	-180	5	-2.75	122460280	18732	39.60	6540	6720	6360	8500	4580	6540	6537.49	1.04	0	-4998	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	329	908.57	1.06	12	0.36	7.00	5981.00	9670	20240110	-34.23	5000	20241113	27.20	9670	-34.23	20240110	5000	27.20	20241113	9670	-34.23	20240110	5000	27.20	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
36	20241224	141134	57	100.00	KOSDAQ		N	N	N	N	N	6490	-50	5	-0.76	100797700	15354	32.46	6540	6720	6420	8500	4580	6540	6564.91	1.04	0	-3711	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	336	927.14	1.09	12	0.30	7.00	5981.00	9670	20240110	-32.89	5000	20241113	29.80	9670	-32.89	20240110	5000	29.80	20241113	9670	-32.89	20240110	5000	29.80	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
37	20241224	131135	57	100.00	KOSDAQ		N	N	N	N	N	6500	-40	5	-0.61	96850290	14748	31.18	6540	6720	6420	8500	4580	6540	6567.01	1.04	0	-3866	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	337	928.57	1.09	12	0.28	7.00	5981.00	9670	20240110	-32.78	5000	20241113	30.00	9670	-32.78	20240110	5000	30.00	20241113	9670	-32.78	20240110	5000	30.00	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
38	20241224	121137	57	100.00	KOSDAQ		N	N	N	N	N	6570	30	2	0.46	74345580	11304	23.90	6540	6720	6420	8500	4580	6540	6576.93	1.04	0	-2237	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	340	938.57	1.10	12	0.22	7.00	5981.00	9670	20240110	-32.06	5000	20241113	31.40	9670	-32.06	20240110	5000	31.40	20241113	9670	-32.06	20240110	5000	31.40	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
39	20241224	111137	57	100.00	KOSDAQ		N	N	N	N	N	6640	100	2	1.53	62800020	9552	20.19	6540	6720	6420	8500	4580	6540	6574.54	1.04	0	-1900	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	344	948.57	1.11	12	0.18	7.00	5981.00	9670	20240110	-31.33	5000	20241113	32.80	9670	-31.33	20240110	5000	32.80	20241113	9670	-31.33	20240110	5000	32.80	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
40	20241224	101135	57	100.00	KOSDAQ		N	N	N	N	N	6620	80	2	1.22	54672320	8323	17.59	6540	6720	6420	8500	4580	6540	6568.82	1.04	0	-1530	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	343	945.71	1.11	12	0.16	7.00	5981.00	9670	20240110	-31.54	5000	20241113	32.40	9670	-31.54	20240110	5000	32.40	20241113	9670	-31.54	20240110	5000	32.40	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
41	20241224	091142	57	100.00	KOSDAQ		N	N	N	N	N	6530	-10	5	-0.15	38172230	5807	12.28	6540	6720	6420	8500	4580	6540	6573.49	1.04	0	-2493	7020	6780	6460	6220	5900	6900	6340	26	1960	500	4700	10	1	5178252	338	932.86	1.09	12	0.11	7.00	5981.00	9670	20240110	-32.47	5000	20241113	30.60	9670	-32.47	20240110	5000	30.60	20241113	9670	-32.47	20240110	5000	30.60	20241113	1.63	N	296640	500	26 억	53833	N	N	N	N
42	20241223	161127	57	100.00	KOSDAQ		N	N	N	N	N	6540	250	2	3.97	302794610	47244	81.35	6290	6700	6140	8170	4410	6290	6408.61	0.90	0	7102	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	339	934.29	1.09	12	0.91	7.00	5981.00	9670	20240110	-32.37	5000	20241113	30.80	9670	-32.37	20240110	5000	30.80	20241113	9670	-32.37	20240110	5000	30.80	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
43	20241223	151132	57	100.00	KOSDAQ		N	N	N	N	N	6530	240	2	3.82	293275770	45789	78.84	6290	6700	6140	8170	4410	6290	6404.94	0.90	0	7137	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	338	932.86	1.09	12	0.88	7.00	5981.00	9670	20240110	-32.47	5000	20241113	30.60	9670	-32.47	20240110	5000	30.60	20241113	9670	-32.47	20240110	5000	30.60	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
44	20241223	141127	57	100.00	KOSDAQ		N	N	N	N	N	6560	270	2	4.29	259190930	40562	69.84	6290	6700	6140	8170	4410	6290	6389.99	0.90	0	7474	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	340	937.14	1.10	12	0.78	7.00	5981.00	9670	20240110	-32.16	5000	20241113	31.20	9670	-32.16	20240110	5000	31.20	20241113	9670	-32.16	20240110	5000	31.20	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
45	20241223	131127	57	100.00	KOSDAQ		N	N	N	N	N	6420	130	2	2.07	224537660	35235	60.67	6290	6700	6140	8170	4410	6290	6372.57	0.90	0	7535	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	332	917.14	1.07	12	0.68	7.00	5981.00	9670	20240110	-33.61	5000	20241113	28.40	9670	-33.61	20240110	5000	28.40	20241113	9670	-33.61	20240110	5000	28.40	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
46	20241223	121129	57	100.00	KOSDAQ		N	N	N	N	N	6340	50	2	0.79	207723630	32602	56.14	6290	6700	6140	8170	4410	6290	6371.50	0.90	0	7857	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	328	905.71	1.06	12	0.63	7.00	5981.00	9670	20240110	-34.44	5000	20241113	26.80	9670	-34.44	20240110	5000	26.80	20241113	9670	-34.44	20240110	5000	26.80	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
47	20241223	111125	57	100.00	KOSDAQ		N	N	N	N	N	6300	10	2	0.16	62458320	9982	17.19	6290	6330	6140	8170	4410	6290	6257.09	0.90	0	3840	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	326	900.00	1.05	12	0.19	7.00	5981.00	9670	20240110	-34.85	5000	20241113	26.00	9670	-34.85	20240110	5000	26.00	20241113	9670	-34.85	20240110	5000	26.00	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
48	20241223	101120	57	100.00	KOSDAQ		N	N	N	N	N	6260	-30	5	-0.48	55598080	8892	15.31	6290	6330	6140	8170	4410	6290	6252.60	0.90	0	3871	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	324	894.29	1.05	12	0.17	7.00	5981.00	9670	20240110	-35.26	5000	20241113	25.20	9670	-35.26	20240110	5000	25.20	20241113	9670	-35.26	20240110	5000	25.20	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
49	20241223	091125	57	100.00	KOSDAQ		N	N	N	N	N	6290	0	3	0.00	33563880	5357	9.22	6290	6330	6140	8170	4410	6290	6265.42	0.90	0	2556	6716	6502	6286	6072	5856	6395	5965	26	1880	500	4520	10	1	5178252	326	898.57	1.05	12	0.10	7.00	5981.00	9670	20240110	-34.95	5000	20241113	25.80	9670	-34.95	20240110	5000	25.80	20241113	9670	-34.95	20240110	5000	25.80	20241113	1.74	N	296640	500	26 억	46584	N	N	N	N
50	20241220	161121	57	100.00	KOSDAQ		N	N	N	N	N	6290	-140	5	-2.18	359307320	57764	127.40	6460	6500	6070	8350	4510	6430	6219.84	0.81	0	4503	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	326	898.57	1.05	12	1.12	7.00	5981.00	9670	20240110	-34.95	5000	20241113	25.80	9670	-34.95	20240110	5000	25.80	20241113	9670	-34.95	20240110	5000	25.80	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
51	20241220	151124	57	100.00	KOSDAQ		N	N	N	N	N	6330	-100	5	-1.56	353175580	56787	125.24	6460	6500	6070	8350	4510	6430	6218.88	0.81	0	4632	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	328	904.29	1.06	12	1.10	7.00	5981.00	9670	20240110	-34.54	5000	20241113	26.60	9670	-34.54	20240110	5000	26.60	20241113	9670	-34.54	20240110	5000	26.60	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
52	20241220	141121	57	100.00	KOSDAQ		N	N	N	N	N	6250	-180	5	-2.80	299542270	48303	106.53	6460	6500	6070	8350	4510	6430	6200.78	0.81	0	6625	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	324	892.86	1.04	12	0.93	7.00	5981.00	9670	20240110	-35.37	5000	20241113	25.00	9670	-35.37	20240110	5000	25.00	20241113	9670	-35.37	20240110	5000	25.00	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
53	20241220	131120	57	100.00	KOSDAQ		N	N	N	N	N	6190	-240	5	-3.73	258377640	41677	91.92	6460	6500	6070	8350	4510	6430	6198.89	0.81	0	6035	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	321	884.29	1.03	12	0.80	7.00	5981.00	9670	20240110	-35.99	5000	20241113	23.80	9670	-35.99	20240110	5000	23.80	20241113	9670	-35.99	20240110	5000	23.80	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
54	20241220	121119	57	100.00	KOSDAQ		N	N	N	N	N	6110	-320	5	-4.98	246558160	39758	87.69	6460	6500	6070	8350	4510	6430	6200.82	0.81	0	6059	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	316	872.86	1.02	12	0.77	7.00	5981.00	9670	20240110	-36.81	5000	20241113	22.20	9670	-36.81	20240110	5000	22.20	20241113	9670	-36.81	20240110	5000	22.20	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
55	20241220	111119	57	100.00	KOSDAQ		N	N	N	N	N	6170	-260	5	-4.04	144405020	23072	50.89	6460	6500	6170	8350	4510	6430	6258.04	0.81	0	1454	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	319	881.43	1.03	12	0.45	7.00	5981.00	9670	20240110	-36.19	5000	20241113	23.40	9670	-36.19	20240110	5000	23.40	20241113	9670	-36.19	20240110	5000	23.40	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
56	20241220	101120	57	100.00	KOSDAQ		N	N	N	N	N	6260	-170	5	-2.64	99930750	15923	35.12	6460	6500	6200	8350	4510	6430	6274.76	0.81	0	591	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	324	894.29	1.05	12	0.31	7.00	5981.00	9670	20240110	-35.26	5000	20241113	25.20	9670	-35.26	20240110	5000	25.20	20241113	9670	-35.26	20240110	5000	25.20	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
57	20241220	091122	57	100.00	KOSDAQ		N	N	N	N	N	6270	-160	5	-2.49	24645090	3868	8.53	6460	6500	6270	8350	4510	6430	6369.76	0.81	0	-239	6783	6606	6463	6286	6143	6535	6215	26	1920	500	4620	10	1	5178252	325	895.71	1.05	12	0.07	7.00	5981.00	9670	20240110	-35.16	5000	20241113	25.40	9670	-35.16	20240110	5000	25.40	20241113	9670	-35.16	20240110	5000	25.40	20241113	1.77	N	296640	500	26 억	42107	N	N	N	N
58	20241219	161117	57	100.00	KOSDAQ		N	N	N	N	N	6430	-250	5	-3.74	289621260	44790	161.72	6590	6640	6320	8680	4680	6680	6466.26	0.72	0	4784	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	333	918.57	1.08	12	0.86	7.00	5981.00	9670	20240110	-33.51	5000	20241113	28.60	9670	-33.51	20240110	5000	28.60	20241113	9670	-33.51	20240110	5000	28.60	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
59	20241219	151115	57	100.00	KOSDAQ		N	N	N	N	N	6350	-330	5	-4.94	266636110	41193	148.73	6590	6640	6350	8680	4680	6680	6472.84	0.72	0	4693	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	329	907.14	1.06	12	0.80	7.00	5981.00	9670	20240110	-34.33	5000	20241113	27.00	9670	-34.33	20240110	5000	27.00	20241113	9670	-34.33	20240110	5000	27.00	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
60	20241219	141117	57	100.00	KOSDAQ		N	N	N	N	N	6470	-210	5	-3.14	188170350	28943	104.50	6590	6640	6440	8680	4680	6680	6501.40	0.72	0	4779	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	335	924.29	1.08	12	0.56	7.00	5981.00	9670	20240110	-33.09	5000	20241113	29.40	9670	-33.09	20240110	5000	29.40	20241113	9670	-33.09	20240110	5000	29.40	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
61	20241219	131116	57	100.00	KOSDAQ		N	N	N	N	N	6480	-200	5	-2.99	151392590	23249	83.94	6590	6640	6450	8680	4680	6680	6511.77	0.72	0	4242	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	336	925.71	1.08	12	0.45	7.00	5981.00	9670	20240110	-32.99	5000	20241113	29.60	9670	-32.99	20240110	5000	29.60	20241113	9670	-32.99	20240110	5000	29.60	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
62	20241219	121119	57	100.00	KOSDAQ		N	N	N	N	N	6500	-180	5	-2.69	137068250	21043	75.98	6590	6640	6450	8680	4680	6680	6513.71	0.72	0	4126	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	337	928.57	1.09	12	0.41	7.00	5981.00	9670	20240110	-32.78	5000	20241113	30.00	9670	-32.78	20240110	5000	30.00	20241113	9670	-32.78	20240110	5000	30.00	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
63	20241219	111114	57	100.00	KOSDAQ		N	N	N	N	N	6500	-180	5	-2.69	126906480	19477	70.32	6590	6640	6450	8680	4680	6680	6515.69	0.72	0	2882	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	337	928.57	1.09	12	0.38	7.00	5981.00	9670	20240110	-32.78	5000	20241113	30.00	9670	-32.78	20240110	5000	30.00	20241113	9670	-32.78	20240110	5000	30.00	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
64	20241219	101108	57	100.00	KOSDAQ		N	N	N	N	N	6580	-100	5	-1.50	74029830	11322	40.88	6590	6640	6500	8680	4680	6680	6538.56	0.72	0	2477	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	341	940.00	1.10	12	0.22	7.00	5981.00	9670	20240110	-31.95	5000	20241113	31.60	9670	-31.95	20240110	5000	31.60	20241113	9670	-31.95	20240110	5000	31.60	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
65	20241219	091118	57	100.00	KOSDAQ		N	N	N	N	N	6510	-170	5	-2.54	37593940	5757	20.79	6590	6590	6500	8680	4680	6680	6530.07	0.72	0	2321	6826	6752	6696	6622	6566	6790	6660	26	2000	500	4800	10	1	5178252	337	930.00	1.09	12	0.11	7.00	5981.00	9670	20240110	-32.68	5000	20241113	30.20	9670	-32.68	20240110	5000	30.20	20241113	9670	-32.68	20240110	5000	30.20	20241113	1.64	N	296640	500	26 억	37323	N	N	N	N
66	20241218	161112	57	100.00	KOSDAQ		N	N	N	N	N	6680	-10	5	-0.15	183912080	27491	53.19	6670	6770	6640	8690	4690	6690	6689.92	0.71	0	584	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	346	954.29	1.12	12	0.53	7.00	5981.00	9670	20240110	-30.92	5000	20241113	33.60	9670	-30.92	20240110	5000	33.60	20241113	9670	-30.92	20240110	5000	33.60	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
67	20241218	151116	57	100.00	KOSDAQ		N	N	N	N	N	6710	20	2	0.30	172328130	25757	49.84	6670	6770	6640	8690	4690	6690	6690.54	0.71	0	446	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	347	958.57	1.12	12	0.50	7.00	5981.00	9670	20240110	-30.61	5000	20241113	34.20	9670	-30.61	20240110	5000	34.20	20241113	9670	-30.61	20240110	5000	34.20	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
68	20241218	141114	57	100.00	KOSDAQ		N	N	N	N	N	6680	-10	5	-0.15	153061760	22877	44.27	6670	6770	6640	8690	4690	6690	6690.64	0.71	0	423	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	346	954.29	1.12	12	0.44	7.00	5981.00	9670	20240110	-30.92	5000	20241113	33.60	9670	-30.92	20240110	5000	33.60	20241113	9670	-30.92	20240110	5000	33.60	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
69	20241218	131115	57	100.00	KOSDAQ		N	N	N	N	N	6710	20	2	0.30	118806150	17738	34.32	6670	6770	6650	8690	4690	6690	6697.88	0.71	0	-889	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	347	958.57	1.12	12	0.34	7.00	5981.00	9670	20240110	-30.61	5000	20241113	34.20	9670	-30.61	20240110	5000	34.20	20241113	9670	-30.61	20240110	5000	34.20	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
70	20241218	121107	57	100.00	KOSDAQ		N	N	N	N	N	6710	20	2	0.30	97049840	14499	28.06	6670	6770	6650	8690	4690	6690	6693.58	0.71	0	-954	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	347	958.57	1.12	12	0.28	7.00	5981.00	9670	20240110	-30.61	5000	20241113	34.20	9670	-30.61	20240110	5000	34.20	20241113	9670	-30.61	20240110	5000	34.20	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
71	20241218	111112	57	100.00	KOSDAQ		N	N	N	N	N	6660	-30	5	-0.45	84485930	12621	24.42	6670	6770	6650	8690	4690	6690	6694.11	0.71	0	-634	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	345	951.43	1.11	12	0.24	7.00	5981.00	9670	20240110	-31.13	5000	20241113	33.20	9670	-31.13	20240110	5000	33.20	20241113	9670	-31.13	20240110	5000	33.20	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
72	20241218	101114	57	100.00	KOSDAQ		N	N	N	N	N	6690	0	3	0.00	67133800	10022	19.39	6670	6770	6650	8690	4690	6690	6698.73	0.71	0	-242	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	346	955.71	1.12	12	0.19	7.00	5981.00	9670	20240110	-30.82	5000	20241113	33.80	9670	-30.82	20240110	5000	33.80	20241113	9670	-30.82	20240110	5000	33.80	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
73	20241218	091118	57	100.00	KOSDAQ		N	N	N	N	N	6680	-10	5	-0.15	27054980	4044	7.83	6670	6770	6650	8690	4690	6690	6690.16	0.71	0	-384	7050	6870	6780	6600	6510	6825	6555	26	2000	500	4810	10	1	5178252	346	954.29	1.12	12	0.08	7.00	5981.00	9670	20240110	-30.92	5000	20241113	33.60	9670	-30.92	20240110	5000	33.60	20241113	9670	-30.92	20240110	5000	33.60	20241113	1.61	N	296640	500	26 억	36739	N	N	N	N
74	20241217	161110	57	100.00	KOSDAQ		N	N	N	N	N	6690	-200	5	-2.90	350055970	51668	77.22	6890	6960	6690	8950	4830	6890	6775.32	0.68	0	1398	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	346	955.71	1.12	12	1.00	7.00	5981.00	9670	20240110	-30.82	5000	20241113	33.80	9670	-30.82	20240110	5000	33.80	20241113	9670	-30.82	20240110	5000	33.80	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
75	20241217	151114	57	100.00	KOSDAQ		N	N	N	N	N	6700	-190	5	-2.76	325200110	47959	71.68	6890	6960	6690	8950	4830	6890	6780.57	0.68	0	1435	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	347	957.14	1.12	12	0.93	7.00	5981.00	9670	20240110	-30.71	5000	20241113	34.00	9670	-30.71	20240110	5000	34.00	20241113	9670	-30.71	20240110	5000	34.00	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
76	20241217	141105	57	100.00	KOSDAQ		N	N	N	N	N	6740	-150	5	-2.18	282969800	41694	62.31	6890	6960	6690	8950	4830	6890	6786.57	0.68	0	1989	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	349	962.86	1.13	12	0.81	7.00	5981.00	9670	20240110	-30.30	5000	20241113	34.80	9670	-30.30	20240110	5000	34.80	20241113	9670	-30.30	20240110	5000	34.80	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
77	20241217	131101	57	100.00	KOSDAQ		N	N	N	N	N	6700	-190	5	-2.76	251825740	37078	55.41	6890	6960	6690	8950	4830	6890	6791.52	0.68	0	3547	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	347	957.14	1.12	12	0.72	7.00	5981.00	9670	20240110	-30.71	5000	20241113	34.00	9670	-30.71	20240110	5000	34.00	20241113	9670	-30.71	20240110	5000	34.00	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
78	20241217	121034	57	100.00	KOSDAQ		N	N	N	N	N	6770	-120	5	-1.74	229573070	33764	50.46	6890	6960	6690	8950	4830	6890	6799.08	0.68	0	3273	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	351	967.14	1.13	12	0.65	7.00	5981.00	9670	20240110	-29.99	5000	20241113	35.40	9670	-29.99	20240110	5000	35.40	20241113	9670	-29.99	20240110	5000	35.40	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
79	20241217	111049	57	100.00	KOSDAQ		N	N	N	N	N	6730	-160	5	-2.32	202722560	29791	44.52	6890	6960	6690	8950	4830	6890	6804.54	0.68	0	3057	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	348	961.43	1.13	12	0.58	7.00	5981.00	9670	20240110	-30.40	5000	20241113	34.60	9670	-30.40	20240110	5000	34.60	20241113	9670	-30.40	20240110	5000	34.60	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
80	20241217	101055	57	100.00	KOSDAQ		N	N	N	N	N	6750	-140	5	-2.03	147921240	21671	32.39	6890	6960	6750	8950	4830	6890	6825.47	0.68	0	1655	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	350	964.29	1.13	12	0.42	7.00	5981.00	9670	20240110	-30.20	5000	20241113	35.00	9670	-30.20	20240110	5000	35.00	20241113	9670	-30.20	20240110	5000	35.00	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
81	20241217	091112	57	100.00	KOSDAQ		N	N	N	N	N	6840	-50	5	-0.73	36697190	5338	7.98	6890	6900	6790	8950	4830	6890	6874.42	0.68	0	-1631	7276	7082	6906	6712	6536	6995	6625	26	2060	500	4960	10	1	5178252	354	977.14	1.14	12	0.10	7.00	5981.00	9670	20240110	-29.27	5000	20241113	36.80	9670	-29.27	20240110	5000	36.80	20241113	9670	-29.27	20240110	5000	36.80	20241113	1.60	N	296640	500	26 억	35357	N	N	N	N
82	20241216	161102	57	100.00	KOSDAQ		N	N	N	N	N	6890	-20	5	-0.29	454737380	66619	53.03	7100	7100	6730	8980	4840	6910	6825.36	0.70	0	-881	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	357	984.29	1.15	12	1.29	7.00	5981.00	9670	20240110	-28.75	5000	20241113	37.80	9670	-28.75	20240110	5000	37.80	20241113	9670	-28.75	20240110	5000	37.80	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
83	20241216	151111	57	100.00	KOSDAQ		N	N	N	N	N	6850	-60	5	-0.87	446795930	65465	52.11	7100	7100	6730	8980	4840	6910	6824.36	0.70	0	-881	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	355	978.57	1.15	12	1.26	7.00	5981.00	9670	20240110	-29.16	5000	20241113	37.00	9670	-29.16	20240110	5000	37.00	20241113	9670	-29.16	20240110	5000	37.00	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
84	20241216	141110	57	100.00	KOSDAQ		N	N	N	N	N	6820	-90	5	-1.30	379983080	55608	44.27	7100	7100	6730	8980	4840	6910	6832.61	0.70	0	763	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	353	974.29	1.14	12	1.07	7.00	5981.00	9670	20240110	-29.47	5000	20241113	36.40	9670	-29.47	20240110	5000	36.40	20241113	9670	-29.47	20240110	5000	36.40	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
85	20241216	131112	57	100.00	KOSDAQ		N	N	N	N	N	6830	-80	5	-1.16	361320930	52854	42.07	7100	7100	6730	8980	4840	6910	6835.57	0.70	0	1178	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	354	975.71	1.14	12	1.02	7.00	5981.00	9670	20240110	-29.37	5000	20241113	36.60	9670	-29.37	20240110	5000	36.60	20241113	9670	-29.37	20240110	5000	36.60	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
86	20241216	121110	57	100.00	KOSDAQ		N	N	N	N	N	6870	-40	5	-0.58	296142270	43272	34.45	7100	7100	6730	8980	4840	6910	6843.03	0.70	0	500	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	356	981.43	1.15	12	0.84	7.00	5981.00	9670	20240110	-28.96	5000	20241113	37.40	9670	-28.96	20240110	5000	37.40	20241113	9670	-28.96	20240110	5000	37.40	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
87	20241216	111110	57	100.00	KOSDAQ		N	N	N	N	N	6800	-110	5	-1.59	258153820	37719	30.03	7100	7100	6730	8980	4840	6910	6843.33	0.70	0	1397	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	352	971.43	1.14	12	0.73	7.00	5981.00	9670	20240110	-29.68	5000	20241113	36.00	9670	-29.68	20240110	5000	36.00	20241113	9670	-29.68	20240110	5000	36.00	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
88	20241216	101111	57	100.00	KOSDAQ		N	N	N	N	N	6820	-90	5	-1.30	214511730	31318	24.93	7100	7100	6730	8980	4840	6910	6848.58	0.70	0	1879	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	353	974.29	1.14	12	0.60	7.00	5981.00	9670	20240110	-29.47	5000	20241113	36.40	9670	-29.47	20240110	5000	36.40	20241113	9670	-29.47	20240110	5000	36.40	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
89	20241216	091111	57	100.00	KOSDAQ		N	N	N	N	N	6840	-70	5	-1.01	62168470	8966	7.14	7100	7100	6830	8980	4840	6910	6935.08	0.70	0	911	7476	7192	6916	6632	6356	7335	6775	26	2070	500	4970	10	1	5178252	354	977.14	1.14	12	0.17	7.00	5981.00	9670	20240110	-29.27	5000	20241113	36.80	9670	-29.27	20240110	5000	36.80	20241113	9670	-29.27	20240110	5000	36.80	20241113	1.86	N	296640	500	26 억	36011	N	N	N	N
90	20241213	161102	57	100.00	KOSDAQ		N	N	N	N	N	6910	30	2	0.44	828786790	120533	71.56	6830	7200	6640	8940	4820	6880	6875.97	0.67	0	1699	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	358	987.14	1.16	12	2.33	7.00	5981.00	9670	20240110	-28.54	5000	20241113	38.20	9670	-28.54	20240110	5000	38.20	20241113	9670	-28.54	20240110	5000	38.20	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
91	20241213	151108	57	100.00	KOSDAQ		N	N	N	N	N	6870	-10	5	-0.15	723021780	105186	62.44	6830	7200	6640	8940	4820	6880	6873.75	0.67	0	-1408	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	356	981.43	1.15	12	2.03	7.00	5981.00	9670	20240110	-28.96	5000	20241113	37.40	9670	-28.96	20240110	5000	37.40	20241113	9670	-28.96	20240110	5000	37.40	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
92	20241213	141107	57	100.00	KOSDAQ		N	N	N	N	N	7020	140	2	2.03	583819510	85076	50.51	6830	7200	6640	8940	4820	6880	6862.33	0.67	0	441	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	364	1002.86	1.17	12	1.64	7.00	5981.00	9670	20240110	-27.40	5000	20241113	40.40	9670	-27.40	20240110	5000	40.40	20241113	9670	-27.40	20240110	5000	40.40	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
93	20241213	131108	57	100.00	KOSDAQ		N	N	N	N	N	6910	30	2	0.44	379591080	56121	33.32	6830	6950	6640	8940	4820	6880	6763.80	0.67	0	181	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	358	987.14	1.16	12	1.08	7.00	5981.00	9670	20240110	-28.54	5000	20241113	38.20	9670	-28.54	20240110	5000	38.20	20241113	9670	-28.54	20240110	5000	38.20	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
94	20241213	121108	57	100.00	KOSDAQ		N	N	N	N	N	6780	-100	5	-1.45	306029120	45392	26.95	6830	6860	6640	8940	4820	6880	6741.92	0.67	0	-157	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	351	968.57	1.13	12	0.88	7.00	5981.00	9670	20240110	-29.89	5000	20241113	35.60	9670	-29.89	20240110	5000	35.60	20241113	9670	-29.89	20240110	5000	35.60	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
95	20241213	111106	57	100.00	KOSDAQ		N	N	N	N	N	6750	-130	5	-1.89	278681640	41351	24.55	6830	6860	6640	8940	4820	6880	6739.42	0.67	0	-302	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	350	964.29	1.13	12	0.80	7.00	5981.00	9670	20240110	-30.20	5000	20241113	35.00	9670	-30.20	20240110	5000	35.00	20241113	9670	-30.20	20240110	5000	35.00	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
96	20241213	101059	57	100.00	KOSDAQ		N	N	N	N	N	6750	-130	5	-1.89	148941110	22001	13.06	6830	6860	6660	8940	4820	6880	6769.74	0.67	0	-1411	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	350	964.29	1.13	12	0.42	7.00	5981.00	9670	20240110	-30.20	5000	20241113	35.00	9670	-30.20	20240110	5000	35.00	20241113	9670	-30.20	20240110	5000	35.00	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
97	20241213	091103	57	100.00	KOSDAQ		N	N	N	N	N	6840	-40	5	-0.58	50053420	7386	4.38	6830	6860	6660	8940	4820	6880	6776.80	0.67	0	-515	7406	7142	6786	6522	6166	6965	6345	26	2060	500	4950	10	1	5178252	354	977.14	1.14	12	0.14	7.00	5981.00	9670	20240110	-29.27	5000	20241113	36.80	9670	-29.27	20240110	5000	36.80	20241113	9670	-29.27	20240110	5000	36.80	20241113	1.90	N	296640	500	26 억	34572	N	N	N	N
98	20241212	161107	57	100.00	KOSDAQ		N	N	N	N	N	6880	-200	5	-2.82	1110167050	165036	54.85	7010	7050	6430	9200	4960	7080	6724.70	0.58	0	4648	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	356	982.86	1.15	12	3.19	7.00	5981.00	9670	20240110	-28.85	5000	20241113	37.60	9670	-28.85	20240110	5000	37.60	20241113	9670	-28.85	20240110	5000	37.60	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
99	20241212	151100	57	100.00	KOSDAQ		N	N	N	N	N	6790	-290	5	-4.10	1043070620	155240	51.59	7010	7050	6430	9200	4960	7080	6717.89	0.58	0	4367	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	352	970.00	1.14	12	3.00	7.00	5981.00	9670	20240110	-29.78	5000	20241113	35.80	9670	-29.78	20240110	5000	35.80	20241113	9670	-29.78	20240110	5000	35.80	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
100	20241212	141058	57	100.00	KOSDAQ		N	N	N	N	N	6850	-230	5	-3.25	967989950	144166	47.91	7010	7050	6430	9200	4960	7080	6713.11	0.58	0	2501	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	355	978.57	1.15	12	2.78	7.00	5981.00	9670	20240110	-29.16	5000	20241113	37.00	9670	-29.16	20240110	5000	37.00	20241113	9670	-29.16	20240110	5000	37.00	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
101	20241212	131046	57	100.00	KOSDAQ		N	N	N	N	N	6760	-320	5	-4.52	922265400	137442	45.68	7010	7050	6430	9200	4960	7080	6708.83	0.58	0	2791	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	350	965.71	1.13	12	2.65	7.00	5981.00	9670	20240110	-30.09	5000	20241113	35.20	9670	-30.09	20240110	5000	35.20	20241113	9670	-30.09	20240110	5000	35.20	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
102	20241212	121041	57	100.00	KOSDAQ		N	N	N	N	N	6680	-400	5	-5.65	867240640	129219	42.94	7010	7050	6430	9200	4960	7080	6709.94	0.58	0	2518	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	346	954.29	1.12	12	2.50	7.00	5981.00	9670	20240110	-30.92	5000	20241113	33.60	9670	-30.92	20240110	5000	33.60	20241113	9670	-30.92	20240110	5000	33.60	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
103	20241212	111052	57	100.00	KOSDAQ		N	N	N	N	N	6620	-460	5	-6.50	774459980	115176	38.28	7010	7050	6430	9200	4960	7080	6722.55	0.58	0	2169	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	343	945.71	1.11	12	2.22	7.00	5981.00	9670	20240110	-31.54	5000	20241113	32.40	9670	-31.54	20240110	5000	32.40	20241113	9670	-31.54	20240110	5000	32.40	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
104	20241212	101050	57	100.00	KOSDAQ		N	N	N	N	N	6600	-480	5	-6.78	613783750	90570	30.10	7010	7050	6470	9200	4960	7080	6775.18	0.58	0	1404	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	342	942.86	1.10	12	1.75	7.00	5981.00	9670	20240110	-31.75	5000	20241113	32.00	9670	-31.75	20240110	5000	32.00	20241113	9670	-31.75	20240110	5000	32.00	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
105	20241212	091100	57	100.00	KOSDAQ		N	N	N	N	N	6950	-130	5	-1.84	249212380	36016	11.97	7010	7050	6810	9200	4960	7080	6917.18	0.58	0	2108	8306	7692	7226	6612	6146	7460	6380	26	2120	500	5090	10	1	5178252	360	992.86	1.16	12	0.70	7.00	5981.00	9670	20240110	-28.13	5000	20241113	39.00	9670	-28.13	20240110	5000	39.00	20241113	9670	-28.13	20240110	5000	39.00	20241113	1.45	N	296640	500	26 억	29931	N	N	N	N
106	20241211	161053	57	100.00	KOSDAQ		N	N	N	N	N	7080	-270	5	-3.67	2094000230	295941	23.84	7500	7840	6760	9550	5150	7350	7075.44	0.52	0	3003	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	367	1011.43	1.18	12	5.72	7.00	5981.00	9670	20240110	-26.78	5000	20241113	41.60	9670	-26.78	20240110	5000	41.60	20241113	9670	-26.78	20240110	5000	41.60	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
107	20241211	151026	57	100.00	KOSDAQ		N	N	N	N	N	7130	-220	5	-2.99	1996872110	282223	22.73	7500	7840	6760	9550	5150	7350	7075.21	0.52	0	2485	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	369	1018.57	1.19	12	5.45	7.00	5981.00	9670	20240110	-26.27	5000	20241113	42.60	9670	-26.27	20240110	5000	42.60	20241113	9670	-26.27	20240110	5000	42.60	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
108	20241211	141101	57	100.00	KOSDAQ		N	N	N	N	N	6860	-490	5	-6.67	1741235900	245287	19.76	7500	7840	6760	9550	5150	7350	7098.45	0.52	0	4463	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	355	980.00	1.15	12	4.74	7.00	5981.00	9670	20240110	-29.06	5000	20241113	37.20	9670	-29.06	20240110	5000	37.20	20241113	9670	-29.06	20240110	5000	37.20	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
109	20241211	131102	57	100.00	KOSDAQ		N	N	N	N	N	6890	-460	5	-6.26	1558896130	218608	17.61	7500	7840	6800	9550	5150	7350	7130.70	0.52	0	4638	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	357	984.29	1.15	12	4.22	7.00	5981.00	9670	20240110	-28.75	5000	20241113	37.80	9670	-28.75	20240110	5000	37.80	20241113	9670	-28.75	20240110	5000	37.80	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
110	20241211	121103	57	100.00	KOSDAQ		N	N	N	N	N	6830	-520	5	-7.07	1440565270	201382	16.22	7500	7840	6800	9550	5150	7350	7153.09	0.52	0	5581	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	354	975.71	1.14	12	3.89	7.00	5981.00	9670	20240110	-29.37	5000	20241113	36.60	9670	-29.37	20240110	5000	36.60	20241113	9670	-29.37	20240110	5000	36.60	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
111	20241211	111059	57	100.00	KOSDAQ		N	N	N	N	N	6800	-550	5	-7.48	1258882430	175009	14.10	7500	7840	6800	9550	5150	7350	7192.96	0.52	0	6563	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	352	971.43	1.14	12	3.38	7.00	5981.00	9670	20240110	-29.68	5000	20241113	36.00	9670	-29.68	20240110	5000	36.00	20241113	9670	-29.68	20240110	5000	36.00	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
112	20241211	101100	57	100.00	KOSDAQ		N	N	N	N	N	6960	-390	5	-5.31	945475310	129652	10.44	7500	7840	6930	9550	5150	7350	7292.27	0.52	0	6069	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	360	994.29	1.16	12	2.50	7.00	5981.00	9670	20240110	-28.02	5000	20241113	39.20	9670	-28.02	20240110	5000	39.20	20241113	9670	-28.02	20240110	5000	39.20	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
113	20241211	091105	57	100.00	KOSDAQ		N	N	N	N	N	7550	200	2	2.72	355747090	47049	3.79	7500	7840	7370	9550	5150	7350	7562.61	0.52	0	2097	9156	8252	7426	6522	5696	8705	6975	26	2200	500	5290	10	1	5178252	391	1078.57	1.26	12	0.91	7.00	5981.00	9670	20240110	-21.92	5000	20241113	51.00	9670	-21.92	20240110	5000	51.00	20241113	9670	-21.92	20240110	5000	51.00	20241113	1.35	N	296640	500	26 억	26999	N	N	N	N
114	20241210	161050	57	100.00	KOSDAQ		N	N	N	N	N	7350	300	2	4.26	9349124760	1231684	203.26	6850	8330	6600	9160	4940	7050	7590.81	0.29	0	9983	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	381	1050.00	1.23	12	23.79	7.00	5981.00	9670	20240110	-23.99	5000	20241113	47.00	9670	-23.99	20240110	5000	47.00	20241113	9670	-23.99	20240110	5000	47.00	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
115	20241210	151053	57	100.00	KOSDAQ		N	N	N	N	N	7290	240	2	3.40	9261221940	1219684	201.28	6850	8330	6600	9160	4940	7050	7593.19	0.29	0	10974	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	377	1041.43	1.22	12	23.55	7.00	5981.00	9670	20240110	-24.61	5000	20241113	45.80	9670	-24.61	20240110	5000	45.80	20241113	9670	-24.61	20240110	5000	45.80	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
116	20241210	141052	57	100.00	KOSDAQ		N	N	N	N	N	7370	320	2	4.54	9055777470	1191133	196.57	6850	8330	6600	9160	4940	7050	7602.72	0.29	0	5183	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	382	1052.86	1.23	12	23.00	7.00	5981.00	9670	20240110	-23.78	5000	20241113	47.40	9670	-23.78	20240110	5000	47.40	20241113	9670	-23.78	20240110	5000	47.40	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
117	20241210	131053	57	100.00	KOSDAQ		N	N	N	N	N	7070	20	2	0.28	8797417200	1155793	190.73	6850	8330	6600	9160	4940	7050	7611.65	0.29	0	7665	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	366	1010.00	1.18	12	22.32	7.00	5981.00	9670	20240110	-26.89	5000	20241113	41.40	9670	-26.89	20240110	5000	41.40	20241113	9670	-26.89	20240110	5000	41.40	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
118	20241210	121052	57	100.00	KOSDAQ		N	N	N	N	N	7390	340	2	4.82	7665922790	995046	164.21	6850	8330	6620	9160	4940	7050	7704.18	0.29	0	5080	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	383	1055.71	1.24	12	19.22	7.00	5981.00	9670	20240110	-23.58	5000	20241113	47.80	9670	-23.58	20240110	5000	47.80	20241113	9670	-23.58	20240110	5000	47.80	20241113	1.35	N	296640	500	26 억	14886	Y	N	N	N
119	20241210	111052	57	100.00	KOSDAQ		N	N	N	N	N	7980	930	2	13.19	6163580130	805072	132.86	6850	8240	6620	9160	4940	7050	7656.04	0.29	0	-1641	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	413	1140.00	1.33	12	15.55	7.00	5981.00	9670	20240110	-17.48	5000	20241113	59.60	9670	-17.48	20240110	5000	59.60	20241113	9670	-17.48	20240110	5000	59.60	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
120	20241210	101052	57	100.00	KOSDAQ		N	N	N	N	N	7870	820	2	11.63	4870393450	643223	106.15	6850	8240	6620	9160	4940	7050	7571.97	0.29	0	-2422	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	408	1124.29	1.32	12	12.42	7.00	5981.00	9670	20240110	-18.61	5000	20241113	57.40	9670	-18.61	20240110	5000	57.40	20241113	9670	-18.61	20240110	5000	57.40	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
121	20241210	091100	57	100.00	KOSDAQ		N	N	N	N	N	7650	600	2	8.51	2220320020	295996	48.85	6850	8040	6620	9160	4940	7050	7501.39	0.29	0	-402	8383	7716	6383	5716	4383	8050	6050	26	2110	500	5070	10	1	5178252	396	1092.86	1.28	12	5.72	7.00	5981.00	9670	20240110	-20.89	5000	20241113	53.00	9670	-20.89	20240110	5000	53.00	20241113	9670	-20.89	20240110	5000	53.00	20241113	1.35	N	296640	500	26 억	14886	N	N	N	N
122	20241209	161049	57	100.00	KOSDAQ		N	N	N	N	N	7050	1620	1	29.83	3821959310	581997	2950.41	5400	7050	5050	7050	3810	5430	6565.31	0.38	0	-2331	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	365	1007.14	1.18	12	11.24	7.00	5981.00	9670	20240110	-27.09	5000	20241113	41.00	9670	-27.09	20240110	5000	41.00	20241113	9670	-27.09	20240110	5000	41.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
123	20241209	151051	57	100.00	KOSDAQ		N	N	N	N	N	7050	1620	1	29.83	3777875660	575744	2918.71	5400	7050	5050	7050	3810	5430	6561.73	0.38	0	-4178	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	365	1007.14	1.18	12	11.12	7.00	5981.00	9670	20240110	-27.09	5000	20241113	41.00	9670	-27.09	20240110	5000	41.00	20241113	9670	-27.09	20240110	5000	41.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
124	20241209	141051	57	100.00	KOSDAQ		N	N	N	N	N	7050	1620	1	29.83	2847206080	443345	2247.52	5400	7050	5050	7050	3810	5430	6422.10	0.38	0	-4954	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	365	1007.14	1.18	12	8.56	7.00	5981.00	9670	20240110	-27.09	5000	20241113	41.00	9670	-27.09	20240110	5000	41.00	20241113	9670	-27.09	20240110	5000	41.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
125	20241209	131054	57	100.00	KOSDAQ		N	N	N	N	N	5850	420	2	7.73	606024610	104423	529.37	5400	6250	5050	7050	3810	5430	5803.55	0.38	0	-3139	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	303	835.71	0.98	12	2.02	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
126	20241209	121050	57	100.00	KOSDAQ		N	N	N	N	N	5530	100	2	1.84	95604530	18014	91.32	5400	5540	5050	7050	3810	5430	5307.23	0.38	0	465	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	286	790.00	0.92	12	0.35	7.00	5981.00	9670	20240110	-42.81	5000	20241113	10.60	9670	-42.81	20240110	5000	10.60	20241113	9670	-42.81	20240110	5000	10.60	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
127	20241209	111051	57	100.00	KOSDAQ		N	N	N	N	N	5320	-110	5	-2.03	47438750	9088	46.07	5400	5400	5050	7050	3810	5430	5219.93	0.38	0	-120	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	275	760.00	0.89	12	0.18	7.00	5981.00	9670	20240110	-44.98	5000	20241113	6.40	9670	-44.98	20240110	5000	6.40	20241113	9670	-44.98	20240110	5000	6.40	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
128	20241209	101048	57	100.00	KOSDAQ		N	N	N	N	N	5250	-180	5	-3.31	42820000	8221	41.68	5400	5400	5050	7050	3810	5430	5208.61	0.38	0	156	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	272	750.00	0.88	12	0.16	7.00	5981.00	9670	20240110	-45.71	5000	20241113	5.00	9670	-45.71	20240110	5000	5.00	20241113	9670	-45.71	20240110	5000	5.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
129	20241209	091042	57	100.00	KOSDAQ		N	N	N	N	N	5200	-230	5	-4.24	3993680	754	3.82	5400	5400	5200	7050	3810	5430	5296.66	0.38	0	67	5903	5666	5463	5226	5023	5565	5125	26	1620	500	3900	10	1	5178252	269	742.86	0.87	12	0.01	7.00	5981.00	9670	20240110	-46.23	5000	20241113	4.00	9670	-46.23	20240110	5000	4.00	20241113	9670	-46.23	20240110	5000	4.00	20241113	1.36	N	296640	500	26 억	19492	N	N	N	N
130	20241206	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-300	5	-5.24	106926430	19584	484.15	5700	5700	5260	7440	4020	5730	5460.46	0.39	0	-551	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	281	775.71	0.91	12	0.38	7.00	5981.00	9670	20240110	-43.85	5000	20241113	8.60	9670	-43.85	20240110	5000	8.60	20241113	9670	-43.85	20240110	5000	8.60	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
131	20241206	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-270	5	-4.71	96843830	17729	438.29	5700	5700	5260	7440	4020	5730	5462.45	0.39	0	-453	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	283	780.00	0.91	12	0.34	7.00	5981.00	9670	20240110	-43.54	5000	20241113	9.20	9670	-43.54	20240110	5000	9.20	20241113	9670	-43.54	20240110	5000	9.20	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
132	20241206	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-280	5	-4.89	93310560	17082	422.30	5700	5700	5260	7440	4020	5730	5462.51	0.39	0	-352	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	282	778.57	0.91	12	0.33	7.00	5981.00	9670	20240110	-43.64	5000	20241113	9.00	9670	-43.64	20240110	5000	9.00	20241113	9670	-43.64	20240110	5000	9.00	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
133	20241206	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-320	5	-5.58	90660730	16595	410.26	5700	5700	5260	7440	4020	5730	5463.14	0.39	0	-366	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	280	772.86	0.90	12	0.32	7.00	5981.00	9670	20240110	-44.05	5000	20241113	8.20	9670	-44.05	20240110	5000	8.20	20241113	9670	-44.05	20240110	5000	8.20	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
134	20241206	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-330	5	-5.76	89535230	16387	405.12	5700	5700	5260	7440	4020	5730	5463.80	0.39	0	-375	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	280	771.43	0.90	12	0.32	7.00	5981.00	9670	20240110	-44.16	5000	20241113	8.00	9670	-44.16	20240110	5000	8.00	20241113	9670	-44.16	20240110	5000	8.00	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
135	20241206	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-310	5	-5.41	78999960	14443	357.06	5700	5700	5260	7440	4020	5730	5469.77	0.39	0	-614	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	281	774.29	0.91	12	0.28	7.00	5981.00	9670	20240110	-43.95	5000	20241113	8.40	9670	-43.95	20240110	5000	8.40	20241113	9670	-43.95	20240110	5000	8.40	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
136	20241206	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-230	5	-4.01	56668260	10351	255.90	5700	5700	5260	7440	4020	5730	5474.67	0.39	0	-269	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	285	785.71	0.92	12	0.20	7.00	5981.00	9670	20240110	-43.12	5000	20241113	10.00	9670	-43.12	20240110	5000	10.00	20241113	9670	-43.12	20240110	5000	10.00	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
137	20241206	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-40	5	-0.70	1905880	335	8.28	5700	5700	5670	7440	4020	5730	5689.19	0.39	0	-334	5836	5782	5726	5672	5616	5755	5645	26	1710	500	4120	10	1	5178252	295	812.86	0.95	12	0.01	7.00	5981.00	9670	20240110	-41.16	5000	20241113	13.80	9670	-41.16	20240110	5000	13.80	20241113	9670	-41.16	20240110	5000	13.80	20241113	1.38	N	296640	500	26 억	20043	N	N	N	N
138	20241205	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-70	5	-1.21	22774200	3978	35.16	5780	5780	5670	7540	4060	5800	5725.04	0.39	0	23	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	297	818.57	0.96	12	0.08	7.00	5981.00	9670	20240110	-40.74	5000	20241113	14.60	9670	-40.74	20240110	5000	14.60	20241113	9670	-40.74	20240110	5000	14.60	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
139	20241205	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-120	5	-2.07	21862820	3819	33.75	5780	5780	5670	7540	4060	5800	5724.75	0.39	0	97	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	294	811.43	0.95	12	0.07	7.00	5981.00	9670	20240110	-41.26	5000	20241113	13.60	9670	-41.26	20240110	5000	13.60	20241113	9670	-41.26	20240110	5000	13.60	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
140	20241205	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-100	5	-1.72	14345480	2502	22.11	5780	5780	5700	7540	4060	5800	5733.61	0.39	0	115	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	295	814.29	0.95	12	0.05	7.00	5981.00	9670	20240110	-41.05	5000	20241113	14.00	9670	-41.05	20240110	5000	14.00	20241113	9670	-41.05	20240110	5000	14.00	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
141	20241205	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-60	5	-1.03	7970230	1388	12.27	5780	5780	5700	7540	4060	5800	5742.24	0.39	0	115	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	297	820.00	0.96	12	0.03	7.00	5981.00	9670	20240110	-40.64	5000	20241113	14.80	9670	-40.64	20240110	5000	14.80	20241113	9670	-40.64	20240110	5000	14.80	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
142	20241205	121022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-30	5	-0.52	7930020	1381	12.21	5780	5780	5700	7540	4060	5800	5742.23	0.39	0	116	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	299	824.29	0.96	12	0.03	7.00	5981.00	9670	20240110	-40.33	5000	20241113	15.40	9670	-40.33	20240110	5000	15.40	20241113	9670	-40.33	20240110	5000	15.40	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
143	20241205	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-60	5	-1.03	7774770	1354	11.97	5780	5780	5700	7540	4060	5800	5742.08	0.39	0	135	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	297	820.00	0.96	12	0.03	7.00	5981.00	9670	20240110	-40.64	5000	20241113	14.80	9670	-40.64	20240110	5000	14.80	20241113	9670	-40.64	20240110	5000	14.80	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
144	20241205	101020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-30	5	-0.52	5447260	947	8.37	5780	5780	5700	7540	4060	5800	5752.12	0.39	0	94	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	299	824.29	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.33	5000	20241113	15.40	9670	-40.33	20240110	5000	15.40	20241113	9670	-40.33	20240110	5000	15.40	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
145	20241205	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-20	5	-0.34	1524480	265	2.34	5780	5780	5740	7540	4060	5800	5752.75	0.39	0	-31	6020	5910	5770	5660	5520	5965	5715	26	1740	500	4170	10	1	5178252	299	825.71	0.97	12	0.01	7.00	5981.00	9670	20240110	-40.23	5000	20241113	15.60	9670	-40.23	20240110	5000	15.60	20241113	9670	-40.23	20240110	5000	15.60	20241113	1.39	N	296640	500	26 억	20020	N	N	N	N
146	20241204	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-50	5	-0.85	64010340	11163	59.08	5690	5880	5630	7600	4100	5850	5734.12	0.41	0	-1301	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	300	828.57	0.97	12	0.22	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
147	20241204	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-40	5	-0.68	61261140	10689	56.57	5690	5880	5630	7600	4100	5850	5731.23	0.41	0	-1253	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	301	830.00	0.97	12	0.21	7.00	5981.00	9670	20240110	-39.92	5000	20241113	16.20	9670	-39.92	20240110	5000	16.20	20241113	9670	-39.92	20240110	5000	16.20	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
148	20241204	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-60	5	-1.03	61249530	10687	56.56	5690	5880	5630	7600	4100	5850	5731.22	0.41	0	-1253	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	300	827.14	0.97	12	0.21	7.00	5981.00	9670	20240110	-40.12	5000	20241113	15.80	9670	-40.12	20240110	5000	15.80	20241113	9670	-40.12	20240110	5000	15.80	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
149	20241204	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-100	5	-1.71	47784110	8345	44.17	5690	5880	5630	7600	4100	5850	5726.08	0.41	0	-908	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	298	821.43	0.96	12	0.16	7.00	5981.00	9670	20240110	-40.54	5000	20241113	15.00	9670	-40.54	20240110	5000	15.00	20241113	9670	-40.54	20240110	5000	15.00	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
150	20241204	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-120	5	-2.05	42456630	7415	39.24	5690	5880	5630	7600	4100	5850	5725.78	0.41	0	-559	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	297	818.57	0.96	12	0.14	7.00	5981.00	9670	20240110	-40.74	5000	20241113	14.60	9670	-40.74	20240110	5000	14.60	20241113	9670	-40.74	20240110	5000	14.60	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
151	20241204	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-100	5	-1.71	32815150	5735	30.35	5690	5880	5630	7600	4100	5850	5721.91	0.41	0	-436	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	298	821.43	0.96	12	0.11	7.00	5981.00	9670	20240110	-40.54	5000	20241113	15.00	9670	-40.54	20240110	5000	15.00	20241113	9670	-40.54	20240110	5000	15.00	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
152	20241204	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-120	5	-2.05	18174930	3192	16.89	5690	5810	5630	7600	4100	5850	5693.90	0.41	0	-350	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	297	818.57	0.96	12	0.06	7.00	5981.00	9670	20240110	-40.74	5000	20241113	14.60	9670	-40.74	20240110	5000	14.60	20241113	9670	-40.74	20240110	5000	14.60	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
153	20241204	091010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-110	5	-1.88	2887710	506	2.68	5690	5810	5690	7600	4100	5850	5706.94	0.41	0	-53	5976	5912	5836	5772	5696	5945	5805	26	1750	500	4210	10	1	5178252	297	820.00	0.96	12	0.01	7.00	5981.00	9670	20240110	-40.64	5000	20241113	14.80	9670	-40.64	20240110	5000	14.80	20241113	9670	-40.64	20240110	5000	14.80	20241113	1.43	N	296640	500	26 억	21321	N	N	N	N
154	20241203	161051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-40	5	-0.68	109852220	18894	140.17	5840	5900	5760	7650	4130	5890	5814.13	0.42	0	-211	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	303	835.71	0.98	12	0.36	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.43	N	296640	500	26 억	21530	N	Y	N	N
155	20241203	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-110	5	-1.87	102441800	17622	130.74	5840	5900	5760	7650	4130	5890	5813.29	0.42	0	63	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	299	825.71	0.97	12	0.34	7.00	5981.00	9670	20240110	-40.23	5000	20241113	15.60	9670	-40.23	20240110	5000	15.60	20241113	9670	-40.23	20240110	5000	15.60	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
156	20241203	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-90	5	-1.53	82217150	14120	104.76	5840	5900	5790	7650	4130	5890	5822.74	0.42	0	280	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	300	828.57	0.97	12	0.27	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
157	20241203	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-40	5	-0.68	65299250	11204	83.12	5840	5900	5790	7650	4130	5890	5828.21	0.42	0	191	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	303	835.71	0.98	12	0.22	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
158	20241203	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-30	5	-0.51	35920480	6145	45.59	5840	5900	5800	7650	4130	5890	5845.48	0.42	0	311	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	303	837.14	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.40	5000	20241113	17.20	9670	-39.40	20240110	5000	17.20	20241113	9670	-39.40	20240110	5000	17.20	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
159	20241203	111058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	0	3	0.00	31297580	5353	39.71	5840	5900	5800	7650	4130	5890	5846.74	0.42	0	351	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	305	841.43	0.98	12	0.10	7.00	5981.00	9670	20240110	-39.09	5000	20241113	17.80	9670	-39.09	20240110	5000	17.80	20241113	9670	-39.09	20240110	5000	17.80	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
160	20241203	101045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-80	5	-1.36	30236760	5172	38.37	5840	5900	5800	7650	4130	5890	5846.24	0.42	0	377	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	301	830.00	0.97	12	0.10	7.00	5981.00	9670	20240110	-39.92	5000	20241113	16.20	9670	-39.92	20240110	5000	16.20	20241113	9670	-39.92	20240110	5000	16.20	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
161	20241203	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-90	5	-1.53	11384080	1943	14.42	5840	5900	5800	7650	4130	5890	5859.02	0.42	0	-15	6103	5996	5883	5776	5663	6050	5830	26	1760	500	4240	10	1	5178252	300	828.57	0.97	12	0.04	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.43	N	296640	500	26 억	21530	N	N	N	N
162	20241202	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-110	5	-1.83	77105840	13207	191.21	5870	5990	5770	7800	4200	6000	5838.26	0.42	0	-412	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	305	841.43	0.98	12	0.26	7.00	5981.00	9670	20240110	-39.09	5000	20241113	17.80	9670	-39.09	20240110	5000	17.80	20241113	9670	-39.09	20240110	5000	17.80	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
163	20241202	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-120	5	-2.00	73372660	12571	182.00	5870	5990	5770	7800	4200	6000	5836.66	0.42	0	-269	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	304	840.00	0.98	12	0.24	7.00	5981.00	9670	20240110	-39.19	5000	20241113	17.60	9670	-39.19	20240110	5000	17.60	20241113	9670	-39.19	20240110	5000	17.60	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
164	20241202	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-130	5	-2.17	72028160	12342	178.69	5870	5990	5770	7800	4200	6000	5836.02	0.42	0	-264	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	304	838.57	0.98	12	0.24	7.00	5981.00	9670	20240110	-39.30	5000	20241113	17.40	9670	-39.30	20240110	5000	17.40	20241113	9670	-39.30	20240110	5000	17.40	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
165	20241202	131033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-150	5	-2.50	70702750	12116	175.42	5870	5990	5770	7800	4200	6000	5835.49	0.42	0	-262	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	303	835.71	0.98	12	0.23	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
166	20241202	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-130	5	-2.17	68382020	11719	169.67	5870	5990	5770	7800	4200	6000	5835.14	0.42	0	-197	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	304	838.57	0.98	12	0.23	7.00	5981.00	9670	20240110	-39.30	5000	20241113	17.40	9670	-39.30	20240110	5000	17.40	20241113	9670	-39.30	20240110	5000	17.40	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
167	20241202	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-130	5	-2.17	59011530	10106	146.32	5870	5990	5770	7800	4200	6000	5839.26	0.42	0	-233	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	304	838.57	0.98	12	0.20	7.00	5981.00	9670	20240110	-39.30	5000	20241113	17.40	9670	-39.30	20240110	5000	17.40	20241113	9670	-39.30	20240110	5000	17.40	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
168	20241202	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-200	5	-3.33	35974790	6142	88.92	5870	5990	5800	7800	4200	6000	5857.18	0.42	0	444	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	300	828.57	0.97	12	0.12	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N
169	20241202	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-140	5	-2.33	14408610	2450	35.47	5870	5950	5860	7800	4200	6000	5881.07	0.42	0	779	6200	6100	5950	5850	5700	6025	5775	26	1800	500	4320	10	1	5178252	303	837.14	0.98	12	0.05	7.00	5981.00	9670	20240110	-39.40	5000	20241113	17.20	9670	-39.40	20240110	5000	17.20	20241113	9670	-39.40	20240110	5000	17.20	20241113	1.44	N	296640	500	26 억	21890	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History