KissMeData/333050/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 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	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
3	20241231	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
4	20241231	141233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
5	20241231	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
6	20241231	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
7	20241231	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
8	20241231	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
9	20241231	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	-164	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
10	20241230	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	-1	5	-0.08	56806468	45624	75.20	1251	1260	1238	1626	876	1251	1245.10	0.23	0	-197	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.19	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	1690	-26.04	20240124	1152	8.51	20241112	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
11	20241230	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1242	-9	5	-0.72	55261676	44388	73.16	1251	1260	1238	1626	876	1251	1244.97	0.23	0	253	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	304	27.00	1.40	12	0.18	46.00	886.00	1690	20240124	-26.51	1152	20241112	7.81	1690	-26.51	20240124	1152	7.81	20241112	1690	-26.51	20240124	1152	7.81	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
12	20241230	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	0	3	0.00	37310039	29916	49.31	1251	1260	1238	1626	876	1251	1247.16	0.23	0	-284	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.20	1.41	12	0.12	46.00	886.00	1690	20240124	-25.98	1152	20241112	8.59	1690	-25.98	20240124	1152	8.59	20241112	1690	-25.98	20240124	1152	8.59	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
13	20241230	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	0	3	0.00	30436496	24430	40.27	1251	1259	1238	1626	876	1251	1245.87	0.23	0	1888	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.20	1.41	12	0.10	46.00	886.00	1690	20240124	-25.98	1152	20241112	8.59	1690	-25.98	20240124	1152	8.59	20241112	1690	-25.98	20240124	1152	8.59	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
14	20241230	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1240	-11	5	-0.88	25553537	20515	33.81	1251	1257	1238	1626	876	1251	1245.60	0.23	0	2296	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	303	26.96	1.40	12	0.08	46.00	886.00	1690	20240124	-26.63	1152	20241112	7.64	1690	-26.63	20240124	1152	7.64	20241112	1690	-26.63	20240124	1152	7.64	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
15	20241230	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1257	6	2	0.48	19231248	15446	25.46	1251	1257	1238	1626	876	1251	1245.06	0.23	0	2161	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	307	27.33	1.42	12	0.06	46.00	886.00	1690	20240124	-25.62	1152	20241112	9.11	1690	-25.62	20240124	1152	9.11	20241112	1690	-25.62	20240124	1152	9.11	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
16	20241230	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1251	0	3	0.00	17928103	14406	23.74	1251	1251	1238	1626	876	1251	1244.49	0.23	0	2166	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	306	27.20	1.41	12	0.06	46.00	886.00	1690	20240124	-25.98	1152	20241112	8.59	1690	-25.98	20240124	1152	8.59	20241112	1690	-25.98	20240124	1152	8.59	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
17	20241230	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1246	-5	5	-0.40	3670649	2956	4.87	1251	1251	1238	1626	876	1251	1241.76	0.23	0	508	1313	1282	1266	1235	1219	1274	1227	24	375	100	900	1	1	24459326	305	27.09	1.41	12	0.01	46.00	886.00	1690	20240124	-26.27	1152	20241112	8.16	1690	-26.27	20240124	1152	8.16	20241112	1690	-26.27	20240124	1152	8.16	20241112	0.36	N	333050	100	24 억	56211	N	N	N	N
18	20241227	161222	57	100.00	KOSDAQ		N	N	N	N	N	1251	-16	5	-1.26	76223222	60547	96.22	1271	1297	1250	1647	887	1267	1258.91	0.22	0	1739	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	306	27.20	1.41	12	0.25	46.00	886.00	1690	20240124	-25.98	1152	20241112	8.59	1690	-25.98	20240124	1152	8.59	20241112	1690	-25.98	20240124	1152	8.59	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
19	20241227	151221	57	100.00	KOSDAQ		N	N	N	N	N	1257	-10	5	-0.79	70318844	55829	88.72	1271	1297	1250	1647	887	1267	1259.54	0.22	0	2722	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	307	27.33	1.42	12	0.23	46.00	886.00	1690	20240124	-25.62	1152	20241112	9.11	1690	-25.62	20240124	1152	9.11	20241112	1690	-25.62	20240124	1152	9.11	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
20	20241227	141224	57	100.00	KOSDAQ		N	N	N	N	N	1289	22	2	1.74	49045333	38869	61.77	1271	1297	1251	1647	887	1267	1261.81	0.22	0	2230	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	315	28.02	1.45	12	0.16	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1690	-23.73	20240124	1152	11.89	20241112	1690	-23.73	20240124	1152	11.89	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
21	20241227	131221	57	100.00	KOSDAQ		N	N	N	N	N	1260	-7	5	-0.55	41850202	33237	52.82	1271	1275	1251	1647	887	1267	1259.14	0.22	0	2739	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	308	27.39	1.42	12	0.14	46.00	886.00	1690	20240124	-25.44	1152	20241112	9.38	1690	-25.44	20240124	1152	9.38	20241112	1690	-25.44	20240124	1152	9.38	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
22	20241227	121223	57	100.00	KOSDAQ		N	N	N	N	N	1260	-7	5	-0.55	36061463	28614	45.47	1271	1275	1251	1647	887	1267	1260.27	0.22	0	2230	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	308	27.39	1.42	12	0.12	46.00	886.00	1690	20240124	-25.44	1152	20241112	9.38	1690	-25.44	20240124	1152	9.38	20241112	1690	-25.44	20240124	1152	9.38	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
23	20241227	111222	57	100.00	KOSDAQ		N	N	N	N	N	1267	0	3	0.00	25737722	20388	32.40	1271	1275	1251	1647	887	1267	1262.40	0.22	0	2230	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	310	27.54	1.43	12	0.08	46.00	886.00	1690	20240124	-25.03	1152	20241112	9.98	1690	-25.03	20240124	1152	9.98	20241112	1690	-25.03	20240124	1152	9.98	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
24	20241227	101220	57	100.00	KOSDAQ		N	N	N	N	N	1257	-10	5	-0.79	24468951	19379	30.80	1271	1275	1251	1647	887	1267	1262.65	0.22	0	2256	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	307	27.33	1.42	12	0.08	46.00	886.00	1690	20240124	-25.62	1152	20241112	9.11	1690	-25.62	20240124	1152	9.11	20241112	1690	-25.62	20240124	1152	9.11	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
25	20241227	091226	57	100.00	KOSDAQ		N	N	N	N	N	1267	0	3	0.00	6013797	4741	7.53	1271	1275	1267	1647	887	1267	1268.47	0.22	0	2198	1316	1291	1278	1253	1240	1285	1247	24	380	100	910	1	1	24459326	310	27.54	1.43	12	0.02	46.00	886.00	1690	20240124	-25.03	1152	20241112	9.98	1690	-25.03	20240124	1152	9.98	20241112	1690	-25.03	20240124	1152	9.98	20241112	0.36	N	333050	100	24 억	54371	N	N	N	N
26	20241226	161216	57	100.00	KOSDAQ		N	N	N	N	N	1267	-12	5	-0.94	80008587	62898	65.96	1279	1303	1265	1662	896	1279	1271.99	0.21	0	3274	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	310	27.54	1.43	12	0.26	46.00	886.00	1690	20240124	-25.03	1152	20241112	9.98	1690	-25.03	20240124	1152	9.98	20241112	1690	-25.03	20240124	1152	9.98	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
27	20241226	151213	57	100.00	KOSDAQ		N	N	N	N	N	1270	-9	5	-0.70	74980591	58930	61.80	1279	1303	1265	1662	896	1279	1272.31	0.21	0	4306	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	311	27.61	1.43	12	0.24	46.00	886.00	1690	20240124	-24.85	1152	20241112	10.24	1690	-24.85	20240124	1152	10.24	20241112	1690	-24.85	20240124	1152	10.24	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
28	20241226	141212	57	100.00	KOSDAQ		N	N	N	N	N	1268	-11	5	-0.86	71055600	55836	58.56	1279	1303	1265	1662	896	1279	1272.52	0.21	0	4306	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	310	27.57	1.43	12	0.23	46.00	886.00	1690	20240124	-24.97	1152	20241112	10.07	1690	-24.97	20240124	1152	10.07	20241112	1690	-24.97	20240124	1152	10.07	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
29	20241226	131213	57	100.00	KOSDAQ		N	N	N	N	N	1271	-8	5	-0.63	66852280	52524	55.08	1279	1303	1265	1662	896	1279	1272.74	0.21	0	5224	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	311	27.63	1.43	12	0.21	46.00	886.00	1690	20240124	-24.79	1152	20241112	10.33	1690	-24.79	20240124	1152	10.33	20241112	1690	-24.79	20240124	1152	10.33	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
30	20241226	121210	57	100.00	KOSDAQ		N	N	N	N	N	1267	-12	5	-0.94	60304331	47355	49.66	1279	1303	1265	1662	896	1279	1273.39	0.21	0	5224	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	310	27.54	1.43	12	0.19	46.00	886.00	1690	20240124	-25.03	1152	20241112	9.98	1690	-25.03	20240124	1152	9.98	20241112	1690	-25.03	20240124	1152	9.98	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
31	20241226	111209	57	100.00	KOSDAQ		N	N	N	N	N	1274	-5	5	-0.39	59636435	46828	49.11	1279	1303	1265	1662	896	1279	1273.46	0.21	0	5224	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	312	27.70	1.44	12	0.19	46.00	886.00	1690	20240124	-24.62	1152	20241112	10.59	1690	-24.62	20240124	1152	10.59	20241112	1690	-24.62	20240124	1152	10.59	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
32	20241226	101213	57	100.00	KOSDAQ		N	N	N	N	N	1274	-5	5	-0.39	45296271	35523	37.25	1279	1303	1265	1662	896	1279	1275.07	0.21	0	5289	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	312	27.70	1.44	12	0.15	46.00	886.00	1690	20240124	-24.62	1152	20241112	10.59	1690	-24.62	20240124	1152	10.59	20241112	1690	-24.62	20240124	1152	10.59	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
33	20241226	091213	57	100.00	KOSDAQ		N	N	N	N	N	1301	22	2	1.72	11941369	9330	9.78	1279	1303	1276	1662	896	1279	1279.94	0.21	0	-270	1301	1290	1274	1263	1247	1295	1268	24	383	100	920	1	1	24459326	318	28.28	1.47	12	0.04	46.00	886.00	1690	20240124	-23.02	1152	20241112	12.93	1690	-23.02	20240124	1152	12.93	20241112	1690	-23.02	20240124	1152	12.93	20241112	0.37	N	333050	100	24 억	51097	N	N	N	N
34	20241224	161211	57	100.00	KOSDAQ		N	N	N	N	N	1279	22	2	1.75	121307949	95336	47.64	1265	1285	1258	1634	880	1257	1272.06	0.20	0	1710	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	313	27.80	1.44	12	0.39	46.00	886.00	1690	20240124	-24.32	1152	20241112	11.02	1690	-24.32	20240124	1152	11.02	20241112	1690	-24.32	20240124	1152	11.02	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
35	20241224	151211	57	100.00	KOSDAQ		N	N	N	N	N	1265	8	2	0.64	113393998	89148	44.55	1265	1285	1258	1634	880	1257	1271.97	0.20	0	2204	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	309	27.50	1.43	12	0.36	46.00	886.00	1690	20240124	-25.15	1152	20241112	9.81	1690	-25.15	20240124	1152	9.81	20241112	1690	-25.15	20240124	1152	9.81	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
36	20241224	141208	57	100.00	KOSDAQ		N	N	N	N	N	1268	11	2	0.88	96333628	75713	37.83	1265	1285	1258	1634	880	1257	1272.35	0.20	0	1502	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	310	27.57	1.43	12	0.31	46.00	886.00	1690	20240124	-24.97	1152	20241112	10.07	1690	-24.97	20240124	1152	10.07	20241112	1690	-24.97	20240124	1152	10.07	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
37	20241224	131209	57	100.00	KOSDAQ		N	N	N	N	N	1277	20	2	1.59	88479343	69565	34.76	1265	1285	1258	1634	880	1257	1271.89	0.20	0	2492	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	312	27.76	1.44	12	0.28	46.00	886.00	1690	20240124	-24.44	1152	20241112	10.85	1690	-24.44	20240124	1152	10.85	20241112	1690	-24.44	20240124	1152	10.85	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
38	20241224	121211	57	100.00	KOSDAQ		N	N	N	N	N	1265	8	2	0.64	63271998	49689	24.83	1265	1285	1264	1634	880	1257	1273.36	0.20	0	3016	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	309	27.50	1.43	12	0.20	46.00	886.00	1690	20240124	-25.15	1152	20241112	9.81	1690	-25.15	20240124	1152	9.81	20241112	1690	-25.15	20240124	1152	9.81	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
39	20241224	111211	57	100.00	KOSDAQ		N	N	N	N	N	1273	16	2	1.27	47888445	37615	18.80	1265	1285	1264	1634	880	1257	1273.12	0.20	0	1868	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	311	27.67	1.44	12	0.15	46.00	886.00	1690	20240124	-24.67	1152	20241112	10.50	1690	-24.67	20240124	1152	10.50	20241112	1690	-24.67	20240124	1152	10.50	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
40	20241224	101209	57	100.00	KOSDAQ		N	N	N	N	N	1275	18	2	1.43	36571756	28714	14.35	1265	1285	1264	1634	880	1257	1273.66	0.20	0	2675	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	312	27.72	1.44	12	0.12	46.00	886.00	1690	20240124	-24.56	1152	20241112	10.68	1690	-24.56	20240124	1152	10.68	20241112	1690	-24.56	20240124	1152	10.68	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
41	20241224	091216	57	100.00	KOSDAQ		N	N	N	N	N	1277	20	2	1.59	6460204	5085	2.54	1265	1277	1265	1634	880	1257	1270.44	0.20	0	503	1348	1302	1272	1226	1196	1287	1211	24	377	100	900	1	1	24459326	312	27.76	1.44	12	0.02	46.00	886.00	1690	20240124	-24.44	1152	20241112	10.85	1690	-24.44	20240124	1152	10.85	20241112	1690	-24.44	20240124	1152	10.85	20241112	0.36	N	333050	100	24 억	48203	N	N	N	N
42	20241223	161201	57	100.00	KOSDAQ		N	N	N	N	N	1257	-63	5	-4.77	253990668	199690	138.89	1314	1318	1242	1716	924	1320	1271.92	0.19	0	3284	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	307	27.33	1.42	12	0.82	46.00	886.00	1690	20240124	-25.62	1152	20241112	9.11	1690	-25.62	20240124	1152	9.11	20241112	1690	-25.62	20240124	1152	9.11	20241112	0.36	N	333050	100	24 억	45499	N	Y	N	N
43	20241223	151205	57	100.00	KOSDAQ		N	N	N	N	N	1281	-39	5	-2.95	239979586	188558	131.15	1314	1318	1242	1716	924	1320	1272.71	0.19	0	3811	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	313	27.85	1.45	12	0.77	46.00	886.00	1690	20240124	-24.20	1152	20241112	11.20	1690	-24.20	20240124	1152	11.20	20241112	1690	-24.20	20240124	1152	11.20	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
44	20241223	141201	57	100.00	KOSDAQ		N	N	N	N	N	1273	-47	5	-3.56	229780379	180560	125.58	1314	1318	1242	1716	924	1320	1272.60	0.19	0	3192	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	311	27.67	1.44	12	0.74	46.00	886.00	1690	20240124	-24.67	1152	20241112	10.50	1690	-24.67	20240124	1152	10.50	20241112	1690	-24.67	20240124	1152	10.50	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
45	20241223	131200	57	100.00	KOSDAQ		N	N	N	N	N	1282	-38	5	-2.88	224136471	176154	122.52	1314	1318	1242	1716	924	1320	1272.39	0.19	0	4997	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	314	27.87	1.45	12	0.72	46.00	886.00	1690	20240124	-24.14	1152	20241112	11.28	1690	-24.14	20240124	1152	11.28	20241112	1690	-24.14	20240124	1152	11.28	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
46	20241223	121204	57	100.00	KOSDAQ		N	N	N	N	N	1286	-34	5	-2.58	220351868	173213	120.47	1314	1318	1242	1716	924	1320	1272.14	0.19	0	5168	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	315	27.96	1.45	12	0.71	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1690	-23.91	20240124	1152	11.63	20241112	1690	-23.91	20240124	1152	11.63	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
47	20241223	111159	57	100.00	KOSDAQ		N	N	N	N	N	1262	-58	5	-4.39	194889147	153012	106.42	1314	1318	1249	1716	924	1320	1273.69	0.19	0	6078	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	309	27.43	1.42	12	0.63	46.00	886.00	1690	20240124	-25.33	1152	20241112	9.55	1690	-25.33	20240124	1152	9.55	20241112	1690	-25.33	20240124	1152	9.55	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
48	20241223	101153	57	100.00	KOSDAQ		N	N	N	N	N	1278	-42	5	-3.18	87731705	67855	47.19	1314	1318	1275	1716	924	1320	1292.93	0.19	0	4944	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	313	27.78	1.44	12	0.28	46.00	886.00	1690	20240124	-24.38	1152	20241112	10.94	1690	-24.38	20240124	1152	10.94	20241112	1690	-24.38	20240124	1152	10.94	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
49	20241223	091159	57	100.00	KOSDAQ		N	N	N	N	N	1298	-22	5	-1.67	25817287	19755	13.74	1314	1318	1298	1716	924	1320	1306.87	0.19	0	2326	1396	1357	1314	1275	1232	1336	1254	24	396	100	950	1	1	24459326	317	28.22	1.47	12	0.08	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1690	-23.20	20240124	1152	12.67	20241112	1690	-23.20	20240124	1152	12.67	20241112	0.36	N	333050	100	24 억	45499	N	N	N	N
50	20241220	161154	57	100.00	KOSDAQ		N	N	N	N	N	1320	-39	5	-2.87	186699766	143609	55.42	1353	1353	1271	1766	952	1359	1299.95	0.18	0	943	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	323	28.70	1.49	12	0.59	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
51	20241220	151157	57	100.00	KOSDAQ		N	N	N	N	N	1290	-69	5	-5.08	178796377	137525	53.07	1353	1353	1271	1766	952	1359	1300.04	0.18	0	1315	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	316	28.04	1.46	12	0.56	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1690	-23.67	20240124	1152	11.98	20241112	1690	-23.67	20240124	1152	11.98	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
52	20241220	141155	57	100.00	KOSDAQ		N	N	N	N	N	1300	-59	5	-4.34	165007516	126842	48.95	1353	1353	1271	1766	952	1359	1300.83	0.18	0	1465	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	318	28.26	1.47	12	0.52	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1690	-23.08	20240124	1152	12.85	20241112	1690	-23.08	20240124	1152	12.85	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
53	20241220	131153	57	100.00	KOSDAQ		N	N	N	N	N	1307	-52	5	-3.83	154213344	118515	45.73	1353	1353	1271	1766	952	1359	1301.15	0.18	0	1503	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	320	28.41	1.48	12	0.48	46.00	886.00	1690	20240124	-22.66	1152	20241112	13.45	1690	-22.66	20240124	1152	13.45	20241112	1690	-22.66	20240124	1152	13.45	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
54	20241220	121153	57	100.00	KOSDAQ		N	N	N	N	N	1314	-45	5	-3.31	145094364	111538	43.04	1353	1353	1271	1766	952	1359	1300.78	0.18	0	1808	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	321	28.57	1.48	12	0.46	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1690	-22.25	20240124	1152	14.06	20241112	1690	-22.25	20240124	1152	14.06	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
55	20241220	111152	57	100.00	KOSDAQ		N	N	N	N	N	1303	-56	5	-4.12	134285563	103286	39.86	1353	1353	1271	1766	952	1359	1300.05	0.18	0	3584	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	319	28.33	1.47	12	0.42	46.00	886.00	1690	20240124	-22.90	1152	20241112	13.11	1690	-22.90	20240124	1152	13.11	20241112	1690	-22.90	20240124	1152	13.11	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
56	20241220	101153	57	100.00	KOSDAQ		N	N	N	N	N	1287	-72	5	-5.30	123868706	95269	36.76	1353	1353	1271	1766	952	1359	1300.11	0.18	0	5783	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	315	27.98	1.45	12	0.39	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1690	-23.85	20240124	1152	11.72	20241112	1690	-23.85	20240124	1152	11.72	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
57	20241220	091155	57	100.00	KOSDAQ		N	N	N	N	N	1325	-34	5	-2.50	23113501	17284	6.67	1353	1353	1325	1766	952	1359	1337.10	0.18	0	2034	1436	1397	1358	1319	1280	1378	1300	24	407	100	970	1	1	24459326	324	28.80	1.50	12	0.07	46.00	886.00	1690	20240124	-21.60	1152	20241112	15.02	1690	-21.60	20240124	1152	15.02	20241112	1690	-21.60	20240124	1152	15.02	20241112	0.37	N	333050	100	24 억	44519	N	N	N	N
58	20241219	161150	57	100.00	KOSDAQ		N	N	N	N	N	1359	-59	5	-4.16	346726217	258141	182.07	1397	1397	1319	1843	993	1418	1343.08	0.16	0	6028	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	332	29.54	1.53	12	1.06	46.00	886.00	1690	20240124	-19.59	1152	20241112	17.97	1690	-19.59	20240124	1152	17.97	20241112	1690	-19.59	20240124	1152	17.97	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
59	20241219	151148	57	100.00	KOSDAQ		N	N	N	N	N	1335	-83	5	-5.85	336400597	250466	176.65	1397	1397	1319	1843	993	1418	1343.10	0.16	0	7387	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	327	29.02	1.51	12	1.02	46.00	886.00	1690	20240124	-21.01	1152	20241112	15.89	1690	-21.01	20240124	1152	15.89	20241112	1690	-21.01	20240124	1152	15.89	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
60	20241219	141150	57	100.00	KOSDAQ		N	N	N	N	N	1323	-95	5	-6.70	325571690	242318	170.91	1397	1397	1319	1843	993	1418	1343.57	0.16	0	7983	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	324	28.76	1.49	12	0.99	46.00	886.00	1690	20240124	-21.72	1152	20241112	14.84	1690	-21.72	20240124	1152	14.84	20241112	1690	-21.72	20240124	1152	14.84	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
61	20241219	131149	57	100.00	KOSDAQ		N	N	N	N	N	1328	-90	5	-6.35	303589714	225712	159.19	1397	1397	1319	1843	993	1418	1345.03	0.16	0	10108	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	325	28.87	1.50	12	0.92	46.00	886.00	1690	20240124	-21.42	1152	20241112	15.28	1690	-21.42	20240124	1152	15.28	20241112	1690	-21.42	20240124	1152	15.28	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
62	20241219	121152	57	100.00	KOSDAQ		N	N	N	N	N	1329	-89	5	-6.28	273284595	202875	143.09	1397	1397	1319	1843	993	1418	1347.06	0.16	0	10487	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	325	28.89	1.50	12	0.83	46.00	886.00	1690	20240124	-21.36	1152	20241112	15.36	1690	-21.36	20240124	1152	15.36	20241112	1690	-21.36	20240124	1152	15.36	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
63	20241219	111147	57	100.00	KOSDAQ		N	N	N	N	N	1320	-98	5	-6.91	245748943	182144	128.46	1397	1397	1319	1843	993	1418	1349.20	0.16	0	10659	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	323	28.70	1.49	12	0.74	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
64	20241219	101141	57	100.00	KOSDAQ		N	N	N	N	N	1354	-64	5	-4.51	147316536	108458	76.49	1397	1397	1350	1843	993	1418	1358.28	0.16	0	6875	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	331	29.43	1.53	12	0.44	46.00	886.00	1690	20240124	-19.88	1152	20241112	17.53	1690	-19.88	20240124	1152	17.53	20241112	1690	-19.88	20240124	1152	17.53	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
65	20241219	091152	57	100.00	KOSDAQ		N	N	N	N	N	1391	-27	5	-1.90	8489148	6145	4.33	1397	1397	1375	1843	993	1418	1381.47	0.16	0	1434	1460	1438	1408	1386	1356	1450	1398	24	425	100	1020	1	1	24459326	340	30.24	1.57	12	0.03	46.00	886.00	1690	20240124	-17.69	1152	20241112	20.75	1690	-17.69	20240124	1152	20.75	20241112	1690	-17.69	20240124	1152	20.75	20241112	0.36	N	333050	100	24 억	38582	N	N	N	N
66	20241218	161145	57	100.00	KOSDAQ		N	N	N	N	N	1418	8	2	0.57	198422675	141781	85.40	1417	1430	1378	1833	987	1410	1399.31	0.15	0	2790	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	347	30.83	1.60	12	0.58	46.00	886.00	1690	20240124	-16.09	1152	20241112	23.09	1690	-16.09	20240124	1152	23.09	20241112	1690	-16.09	20240124	1152	23.09	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
67	20241218	151150	57	100.00	KOSDAQ		N	N	N	N	N	1404	-6	5	-0.43	184437058	131892	79.44	1417	1430	1378	1833	987	1410	1398.39	0.15	0	3252	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	343	30.52	1.58	12	0.54	46.00	886.00	1690	20240124	-16.92	1152	20241112	21.88	1690	-16.92	20240124	1152	21.88	20241112	1690	-16.92	20240124	1152	21.88	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
68	20241218	141146	57	100.00	KOSDAQ		N	N	N	N	N	1411	1	2	0.07	152525107	109071	65.70	1417	1430	1378	1833	987	1410	1398.40	0.15	0	2729	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	345	30.67	1.59	12	0.45	46.00	886.00	1690	20240124	-16.51	1152	20241112	22.48	1690	-16.51	20240124	1152	22.48	20241112	1690	-16.51	20240124	1152	22.48	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
69	20241218	131149	57	100.00	KOSDAQ		N	N	N	N	N	1414	4	2	0.28	148406625	106162	63.94	1417	1430	1378	1833	987	1410	1397.93	0.15	0	2657	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	346	30.74	1.60	12	0.43	46.00	886.00	1690	20240124	-16.33	1152	20241112	22.74	1690	-16.33	20240124	1152	22.74	20241112	1690	-16.33	20240124	1152	22.74	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
70	20241218	121140	57	100.00	KOSDAQ		N	N	N	N	N	1420	10	2	0.71	142554335	102020	61.45	1417	1430	1378	1833	987	1410	1397.32	0.15	0	2885	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	347	30.87	1.60	12	0.42	46.00	886.00	1690	20240124	-15.98	1152	20241112	23.26	1690	-15.98	20240124	1152	23.26	20241112	1690	-15.98	20240124	1152	23.26	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
71	20241218	111142	57	100.00	KOSDAQ		N	N	N	N	N	1420	10	2	0.71	115958425	83313	50.18	1417	1420	1378	1833	987	1410	1391.84	0.15	0	2353	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	347	30.87	1.60	12	0.34	46.00	886.00	1690	20240124	-15.98	1152	20241112	23.26	1690	-15.98	20240124	1152	23.26	20241112	1690	-15.98	20240124	1152	23.26	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
72	20241218	101147	57	100.00	KOSDAQ		N	N	N	N	N	1385	-25	5	-1.77	77868773	56166	33.83	1417	1417	1378	1833	987	1410	1386.40	0.15	0	3105	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	339	30.11	1.56	12	0.23	46.00	886.00	1690	20240124	-18.05	1152	20241112	20.23	1690	-18.05	20240124	1152	20.23	20241112	1690	-18.05	20240124	1152	20.23	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
73	20241218	091151	57	100.00	KOSDAQ		N	N	N	N	N	1396	-14	5	-0.99	16932657	12133	7.31	1417	1417	1386	1833	987	1410	1395.59	0.15	0	791	1505	1457	1422	1374	1339	1440	1357	24	423	100	1010	1	1	24459326	341	30.35	1.58	12	0.05	46.00	886.00	1690	20240124	-17.40	1152	20241112	21.18	1690	-17.40	20240124	1152	21.18	20241112	1690	-17.40	20240124	1152	21.18	20241112	0.38	N	333050	100	24 억	35753	N	N	N	N
74	20241217	161143	57	100.00	KOSDAQ		N	N	N	N	N	1410	-21	5	-1.47	230465014	162490	53.32	1446	1470	1387	1860	1002	1431	1418.34	0.15	0	-2187	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	345	30.65	1.59	12	0.66	46.00	886.00	1690	20240124	-16.57	1152	20241112	22.40	1690	-16.57	20240124	1152	22.40	20241112	1690	-16.57	20240124	1152	22.40	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
75	20241217	151147	57	100.00	KOSDAQ		N	N	N	N	N	1398	-33	5	-2.31	223754577	157703	51.75	1446	1470	1387	1860	1002	1431	1418.83	0.15	0	-1718	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	342	30.39	1.58	12	0.64	46.00	886.00	1690	20240124	-17.28	1152	20241112	21.35	1690	-17.28	20240124	1152	21.35	20241112	1690	-17.28	20240124	1152	21.35	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
76	20241217	141138	57	100.00	KOSDAQ		N	N	N	N	N	1399	-32	5	-2.24	209605521	147556	48.42	1446	1470	1387	1860	1002	1431	1420.51	0.15	0	-1720	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	342	30.41	1.58	12	0.60	46.00	886.00	1690	20240124	-17.22	1152	20241112	21.44	1690	-17.22	20240124	1152	21.44	20241112	1690	-17.22	20240124	1152	21.44	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
77	20241217	131134	57	100.00	KOSDAQ		N	N	N	N	N	1401	-30	5	-2.10	200108970	140734	46.18	1446	1470	1387	1860	1002	1431	1421.89	0.15	0	-1720	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	343	30.46	1.58	12	0.58	46.00	886.00	1690	20240124	-17.10	1152	20241112	21.61	1690	-17.10	20240124	1152	21.61	20241112	1690	-17.10	20240124	1152	21.61	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
78	20241217	121104	57	100.00	KOSDAQ		N	N	N	N	N	1399	-32	5	-2.24	183501631	128845	42.28	1446	1470	1387	1860	1002	1431	1424.20	0.15	0	-1850	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	342	30.41	1.58	12	0.53	46.00	886.00	1690	20240124	-17.22	1152	20241112	21.44	1690	-17.22	20240124	1152	21.44	20241112	1690	-17.22	20240124	1152	21.44	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
79	20241217	111122	57	100.00	KOSDAQ		N	N	N	N	N	1400	-31	5	-2.17	159790752	111834	36.70	1446	1470	1387	1860	1002	1431	1428.82	0.15	0	-1895	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	342	30.43	1.58	12	0.46	46.00	886.00	1690	20240124	-17.16	1152	20241112	21.53	1690	-17.16	20240124	1152	21.53	20241112	1690	-17.16	20240124	1152	21.53	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
80	20241217	101128	57	100.00	KOSDAQ		N	N	N	N	N	1407	-24	5	-1.68	132328033	92088	30.22	1446	1470	1387	1860	1002	1431	1436.98	0.15	0	-2442	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	344	30.59	1.59	12	0.38	46.00	886.00	1690	20240124	-16.75	1152	20241112	22.14	1690	-16.75	20240124	1152	22.14	20241112	1690	-16.75	20240124	1152	22.14	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
81	20241217	091145	57	100.00	KOSDAQ		N	N	N	N	N	1390	-41	5	-2.87	104009241	71873	23.59	1446	1470	1387	1860	1002	1431	1447.13	0.15	0	358	1535	1482	1422	1369	1309	1509	1396	24	429	100	1030	1	1	24459326	340	30.22	1.57	12	0.29	46.00	886.00	1690	20240124	-17.75	1152	20241112	20.66	1690	-17.75	20240124	1152	20.66	20241112	1690	-17.75	20240124	1152	20.66	20241112	0.38	N	333050	100	24 억	37829	N	N	N	N
82	20241216	161134	57	100.00	KOSDAQ		N	N	N	N	N	1431	1	2	0.07	422720172	304088	61.33	1430	1475	1362	1859	1001	1430	1389.68	0.21	0	-12542	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	350	31.11	1.62	12	1.24	46.00	886.00	1690	20240124	-15.33	1152	20241112	24.22	1690	-15.33	20240124	1152	24.22	20241112	1690	-15.33	20240124	1152	24.22	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
83	20241216	151144	57	100.00	KOSDAQ		N	N	N	N	N	1408	-22	5	-1.54	396440669	285659	57.61	1430	1475	1362	1859	1001	1430	1387.40	0.21	0	-10879	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	344	30.61	1.59	12	1.17	46.00	886.00	1690	20240124	-16.69	1152	20241112	22.22	1690	-16.69	20240124	1152	22.22	20241112	1690	-16.69	20240124	1152	22.22	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
84	20241216	141142	57	100.00	KOSDAQ		N	N	N	N	N	1400	-30	5	-2.10	375902745	270973	54.65	1430	1475	1362	1859	1001	1430	1386.79	0.21	0	-10707	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	342	30.43	1.58	12	1.11	46.00	886.00	1690	20240124	-17.16	1152	20241112	21.53	1690	-17.16	20240124	1152	21.53	20241112	1690	-17.16	20240124	1152	21.53	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
85	20241216	131144	57	100.00	KOSDAQ		N	N	N	N	N	1406	-24	5	-1.68	357115349	257542	51.94	1430	1475	1362	1859	1001	1430	1386.16	0.21	0	-9096	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	344	30.57	1.59	12	1.05	46.00	886.00	1690	20240124	-16.80	1152	20241112	22.05	1690	-16.80	20240124	1152	22.05	20241112	1690	-16.80	20240124	1152	22.05	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
86	20241216	121143	57	100.00	KOSDAQ		N	N	N	N	N	1373	-57	5	-3.99	288607824	207895	41.93	1430	1475	1362	1859	1001	1430	1387.67	0.21	0	-3470	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	336	29.85	1.55	12	0.85	46.00	886.00	1690	20240124	-18.76	1152	20241112	19.18	1690	-18.76	20240124	1152	19.18	20241112	1690	-18.76	20240124	1152	19.18	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
87	20241216	111142	57	100.00	KOSDAQ		N	N	N	N	N	1369	-61	5	-4.27	277412858	199728	40.28	1430	1475	1362	1859	1001	1430	1388.38	0.21	0	-3070	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	335	29.76	1.55	12	0.82	46.00	886.00	1690	20240124	-18.99	1152	20241112	18.84	1690	-18.99	20240124	1152	18.84	20241112	1690	-18.99	20240124	1152	18.84	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
88	20241216	101144	57	100.00	KOSDAQ		N	N	N	N	N	1375	-55	5	-3.85	227129125	163082	32.89	1430	1475	1364	1859	1001	1430	1392.08	0.21	0	-5314	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	336	29.89	1.55	12	0.67	46.00	886.00	1690	20240124	-18.64	1152	20241112	19.36	1690	-18.64	20240124	1152	19.36	20241112	1690	-18.64	20240124	1152	19.36	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
89	20241216	091143	57	100.00	KOSDAQ		N	N	N	N	N	1377	-53	5	-3.71	115685249	81834	16.50	1430	1475	1368	1859	1001	1430	1413.08	0.21	0	2621	1510	1470	1418	1378	1326	1444	1352	24	429	100	1020	1	1	24459326	337	29.93	1.55	12	0.33	46.00	886.00	1690	20240124	-18.52	1152	20241112	19.53	1690	-18.52	20240124	1152	19.53	20241112	1690	-18.52	20240124	1152	19.53	20241112	0.36	N	333050	100	24 억	50371	N	N	N	N
90	20241213	161135	57	100.00	KOSDAQ		N	N	N	N	N	1430	25	2	1.78	690698248	485407	53.89	1458	1458	1366	1826	984	1405	1422.91	0.18	0	4893	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	350	31.09	1.61	12	1.98	46.00	886.00	1690	20240124	-15.38	1152	20241112	24.13	1690	-15.38	20240124	1152	24.13	20241112	1690	-15.38	20240124	1152	24.13	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
91	20241213	151140	57	100.00	KOSDAQ		N	N	N	N	N	1435	30	2	2.14	648837463	456165	50.64	1458	1458	1366	1826	984	1405	1422.37	0.18	0	3983	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	351	31.20	1.62	12	1.86	46.00	886.00	1690	20240124	-15.09	1152	20241112	24.57	1690	-15.09	20240124	1152	24.57	20241112	1690	-15.09	20240124	1152	24.57	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
92	20241213	141140	57	100.00	KOSDAQ		N	N	N	N	N	1438	33	2	2.35	602293351	423674	47.04	1458	1458	1366	1826	984	1405	1421.60	0.18	0	3391	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	352	31.26	1.62	12	1.73	46.00	886.00	1690	20240124	-14.91	1152	20241112	24.83	1690	-14.91	20240124	1152	24.83	20241112	1690	-14.91	20240124	1152	24.83	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
93	20241213	131141	57	100.00	KOSDAQ		N	N	N	N	N	1431	26	2	1.85	549319904	386629	42.92	1458	1458	1366	1826	984	1405	1420.79	0.18	0	3607	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	350	31.11	1.62	12	1.58	46.00	886.00	1690	20240124	-15.33	1152	20241112	24.22	1690	-15.33	20240124	1152	24.22	20241112	1690	-15.33	20240124	1152	24.22	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
94	20241213	121140	57	100.00	KOSDAQ		N	N	N	N	N	1430	25	2	1.78	517658512	364424	40.46	1458	1458	1366	1826	984	1405	1420.48	0.18	0	4956	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	350	31.09	1.61	12	1.49	46.00	886.00	1690	20240124	-15.38	1152	20241112	24.13	1690	-15.38	20240124	1152	24.13	20241112	1690	-15.38	20240124	1152	24.13	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
95	20241213	111139	57	100.00	KOSDAQ		N	N	N	N	N	1406	1	2	0.07	447780400	315171	34.99	1458	1458	1366	1826	984	1405	1420.75	0.18	0	-3449	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	344	30.57	1.59	12	1.29	46.00	886.00	1690	20240124	-16.80	1152	20241112	22.05	1690	-16.80	20240124	1152	22.05	20241112	1690	-16.80	20240124	1152	22.05	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
96	20241213	101131	57	100.00	KOSDAQ		N	N	N	N	N	1381	-24	5	-1.71	380716947	267113	29.66	1458	1458	1366	1826	984	1405	1425.30	0.18	0	-3418	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	338	30.02	1.56	12	1.09	46.00	886.00	1690	20240124	-18.28	1152	20241112	19.88	1690	-18.28	20240124	1152	19.88	20241112	1690	-18.28	20240124	1152	19.88	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
97	20241213	091133	57	100.00	KOSDAQ		N	N	N	N	N	1437	32	2	2.28	124448981	86554	9.61	1458	1458	1425	1826	984	1405	1437.82	0.18	0	-2613	1787	1596	1479	1288	1171	1537	1229	24	421	100	1010	1	1	24459326	351	31.24	1.62	12	0.35	46.00	886.00	1690	20240124	-14.97	1152	20241112	24.74	1690	-14.97	20240124	1152	24.74	20241112	1690	-14.97	20240124	1152	24.74	20241112	0.36	N	333050	100	24 억	43866	N	N	N	N
98	20241212	161139	57	100.00	KOSDAQ		N	N	N	N	N	1405	-161	5	-10.28	1315920076	896685	41.84	1635	1670	1362	2035	1097	1566	1467.66	0.11	0	146	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	344	30.54	1.59	12	3.67	46.00	886.00	1690	20240124	-16.86	1152	20241112	21.96	1690	-16.86	20240124	1152	21.96	20241112	1690	-16.86	20240124	1152	21.96	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
99	20241212	151132	57	100.00	KOSDAQ		N	N	N	N	N	1394	-172	5	-10.98	1281650178	872262	40.70	1635	1670	1362	2035	1097	1566	1469.34	0.11	0	4256	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	341	30.30	1.57	12	3.57	46.00	886.00	1690	20240124	-17.51	1152	20241112	21.01	1690	-17.51	20240124	1152	21.01	20241112	1690	-17.51	20240124	1152	21.01	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
100	20241212	141130	57	100.00	KOSDAQ		N	N	N	N	N	1402	-164	5	-10.47	1200431466	813326	37.95	1635	1670	1362	2035	1097	1566	1475.95	0.11	0	4333	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	343	30.48	1.58	12	3.33	46.00	886.00	1690	20240124	-17.04	1152	20241112	21.70	1690	-17.04	20240124	1152	21.70	20241112	1690	-17.04	20240124	1152	21.70	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
101	20241212	131118	57	100.00	KOSDAQ		N	N	N	N	N	1397	-169	5	-10.79	1152906794	779134	36.36	1635	1670	1362	2035	1097	1566	1479.73	0.11	0	6596	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	342	30.37	1.58	12	3.19	46.00	886.00	1690	20240124	-17.34	1152	20241112	21.27	1690	-17.34	20240124	1152	21.27	20241112	1690	-17.34	20240124	1152	21.27	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
102	20241212	121112	57	100.00	KOSDAQ		N	N	N	N	N	1427	-139	5	-8.88	937866684	624215	29.13	1635	1670	1387	2035	1097	1566	1502.47	0.11	0	6687	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	349	31.02	1.61	12	2.55	46.00	886.00	1690	20240124	-15.56	1152	20241112	23.87	1690	-15.56	20240124	1152	23.87	20241112	1690	-15.56	20240124	1152	23.87	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
103	20241212	111124	57	100.00	KOSDAQ		N	N	N	N	N	1440	-126	5	-8.05	878840199	583063	27.21	1635	1670	1387	2035	1097	1566	1507.28	0.11	0	10313	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	352	31.30	1.63	12	2.38	46.00	886.00	1690	20240124	-14.79	1152	20241112	25.00	1690	-14.79	20240124	1152	25.00	20241112	1690	-14.79	20240124	1152	25.00	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
104	20241212	101121	57	100.00	KOSDAQ		N	N	N	N	N	1434	-132	5	-8.43	769924513	506515	23.64	1635	1670	1387	2035	1097	1566	1520.04	0.11	0	10932	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	351	31.17	1.62	12	2.07	46.00	886.00	1690	20240124	-15.15	1152	20241112	24.48	1690	-15.15	20240124	1152	24.48	20241112	1690	-15.15	20240124	1152	24.48	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
105	20241212	091132	57	100.00	KOSDAQ		N	N	N	N	N	1481	-85	5	-5.43	483076596	306784	14.32	1635	1670	1415	2035	1097	1566	1574.65	0.11	0	12407	1750	1658	1547	1455	1344	1704	1501	24	469	100	1120	1	1	24459326	362	32.20	1.67	12	1.25	46.00	886.00	1690	20240124	-12.37	1152	20241112	28.56	1690	-12.37	20240124	1152	28.56	20241112	1690	-12.37	20240124	1152	28.56	20241112	0.37	N	333050	100	24 억	27360	N	N	N	N
106	20241211	161125	57	100.00	KOSDAQ		N	N	N	N	N	1566	155	2	10.99	3335173138	2129552	270.67	1470	1639	1436	1834	988	1411	1566.17	0.06	0	31443	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	383	34.04	1.77	12	8.71	46.00	886.00	1690	20240124	-7.34	1152	20241112	35.94	1690	-7.34	20240124	1152	35.94	20241112	1690	-7.34	20240124	1152	35.94	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
107	20241211	151051	57	100.00	KOSDAQ		N	N	N	N	N	1545	134	2	9.50	3314572250	2116359	268.99	1470	1639	1436	1834	988	1411	1566.20	0.06	0	32361	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	378	33.59	1.74	12	8.65	46.00	886.00	1690	20240124	-8.58	1152	20241112	34.11	1690	-8.58	20240124	1152	34.11	20241112	1690	-8.58	20240124	1152	34.11	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
108	20241211	141133	57	100.00	KOSDAQ		N	N	N	N	N	1546	135	2	9.57	3246277608	2071953	263.34	1470	1639	1436	1834	988	1411	1566.81	0.06	0	32050	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	378	33.61	1.74	12	8.47	46.00	886.00	1690	20240124	-8.52	1152	20241112	34.20	1690	-8.52	20240124	1152	34.20	20241112	1690	-8.52	20240124	1152	34.20	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
109	20241211	131134	57	100.00	KOSDAQ		N	N	N	N	N	1579	168	2	11.91	3115377084	1987976	252.67	1470	1639	1436	1834	988	1411	1567.15	0.06	0	33829	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	386	34.33	1.78	12	8.13	46.00	886.00	1690	20240124	-6.57	1152	20241112	37.07	1690	-6.57	20240124	1152	37.07	20241112	1690	-6.57	20240124	1152	37.07	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
110	20241211	121136	57	100.00	KOSDAQ		N	N	N	N	N	1582	171	2	12.12	3018220352	1926168	244.82	1470	1639	1436	1834	988	1411	1567.00	0.06	0	35249	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	387	34.39	1.79	12	7.87	46.00	886.00	1690	20240124	-6.39	1152	20241112	37.33	1690	-6.39	20240124	1152	37.33	20241112	1690	-6.39	20240124	1152	37.33	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
111	20241211	111131	57	100.00	KOSDAQ		N	N	N	N	N	1610	199	2	14.10	2863178310	1828255	232.37	1470	1639	1436	1834	988	1411	1566.11	0.06	0	35604	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	394	35.00	1.82	12	7.47	46.00	886.00	1690	20240124	-4.73	1152	20241112	39.76	1690	-4.73	20240124	1152	39.76	20241112	1690	-4.73	20240124	1152	39.76	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
112	20241211	101132	57	100.00	KOSDAQ		N	N	N	N	N	1515	104	2	7.37	2386878367	1526733	194.05	1470	1639	1436	1834	988	1411	1563.44	0.06	0	16624	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	371	32.93	1.71	12	6.24	46.00	886.00	1690	20240124	-10.36	1152	20241112	31.51	1690	-10.36	20240124	1152	31.51	20241112	1690	-10.36	20240124	1152	31.51	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
113	20241211	091138	57	100.00	KOSDAQ		N	N	N	N	N	1561	150	2	10.63	1091165354	705832	89.71	1470	1616	1436	1834	988	1411	1546.02	0.06	0	13523	1543	1476	1363	1296	1183	1510	1330	24	423	100	1010	1	1	24459326	382	33.93	1.76	12	2.89	46.00	886.00	1690	20240124	-7.63	1152	20241112	35.50	1690	-7.63	20240124	1152	35.50	20241112	1690	-7.63	20240124	1152	35.50	20241112	0.44	N	333050	100	24 억	15481	N	N	N	N
114	20241210	161122	57	100.00	KOSDAQ		N	N	N	N	N	1411	171	2	13.79	1065637078	777407	1282.79	1250	1430	1250	1612	868	1240	1370.47	0.02	0	9832	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	345	30.67	1.59	12	3.18	46.00	886.00	1690	20240124	-16.51	1152	20241112	22.48	1690	-16.51	20240124	1152	22.48	20241112	1690	-16.51	20240124	1152	22.48	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
115	20241210	151124	57	100.00	KOSDAQ		N	N	N	N	N	1417	177	2	14.27	978747321	715596	1180.79	1250	1430	1250	1612	868	1240	1367.78	0.02	0	11738	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	347	30.80	1.60	12	2.93	46.00	886.00	1690	20240124	-16.15	1152	20241112	23.00	1690	-16.15	20240124	1152	23.00	20241112	1690	-16.15	20240124	1152	23.00	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
116	20241210	141124	57	100.00	KOSDAQ		N	N	N	N	N	1365	125	2	10.08	653948234	483929	798.52	1250	1410	1250	1612	868	1240	1351.39	0.02	0	6727	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	334	29.67	1.54	12	1.98	46.00	886.00	1690	20240124	-19.23	1152	20241112	18.49	1690	-19.23	20240124	1152	18.49	20241112	1690	-19.23	20240124	1152	18.49	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
117	20241210	131126	57	100.00	KOSDAQ		N	N	N	N	N	1350	110	2	8.87	602491225	445907	735.78	1250	1410	1250	1612	868	1240	1351.22	0.02	0	5282	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	330	29.35	1.52	12	1.82	46.00	886.00	1690	20240124	-20.12	1152	20241112	17.19	1690	-20.12	20240124	1152	17.19	20241112	1690	-20.12	20240124	1152	17.19	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
118	20241210	121124	57	100.00	KOSDAQ		N	N	N	N	N	1320	80	2	6.45	514631925	380219	627.39	1250	1410	1250	1612	868	1240	1353.59	0.02	0	7586	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	323	28.70	1.49	12	1.55	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
119	20241210	111124	57	100.00	KOSDAQ		N	N	N	N	N	1329	89	2	7.18	168903792	127933	211.10	1250	1349	1250	1612	868	1240	1320.41	0.02	0	5590	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	325	28.89	1.50	12	0.52	46.00	886.00	1690	20240124	-21.36	1152	20241112	15.36	1690	-21.36	20240124	1152	15.36	20241112	1690	-21.36	20240124	1152	15.36	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
120	20241210	101125	57	100.00	KOSDAQ		N	N	N	N	N	1300	60	2	4.84	159392691	120692	199.15	1250	1349	1250	1612	868	1240	1320.83	0.02	0	6747	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	318	28.26	1.47	12	0.49	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1690	-23.08	20240124	1152	12.85	20241112	1690	-23.08	20240124	1152	12.85	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
121	20241210	091132	57	100.00	KOSDAQ		N	N	N	N	N	1304	64	2	5.16	14763148	11554	19.07	1250	1304	1250	1612	868	1240	1278.60	0.02	0	-1904	1336	1288	1244	1196	1152	1266	1174	24	372	100	890	1	1	24459326	319	28.35	1.47	12	0.05	46.00	886.00	1690	20240124	-22.84	1152	20241112	13.19	1690	-22.84	20240124	1152	13.19	20241112	1690	-22.84	20240124	1152	13.19	20241112	0.44	N	333050	100	24 억	5649	N	N	N	N
122	20241209	161121	57	100.00	KOSDAQ		N	N	N	N	N	1240	-74	5	-5.63	75850813	60603	434.84	1265	1292	1200	1708	920	1314	1251.60	0.02	0	1116	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	303	26.96	1.40	12	0.25	46.00	886.00	1690	20240124	-26.63	1152	20241112	7.64	1690	-26.63	20240124	1152	7.64	20241112	1690	-26.63	20240124	1152	7.64	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
123	20241209	151122	57	100.00	KOSDAQ		N	N	N	N	N	1240	-74	5	-5.63	71603088	57178	410.26	1265	1292	1200	1708	920	1314	1252.28	0.02	0	1757	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	303	26.96	1.40	12	0.23	46.00	886.00	1690	20240124	-26.63	1152	20241112	7.64	1690	-26.63	20240124	1152	7.64	20241112	1690	-26.63	20240124	1152	7.64	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
124	20241209	141122	57	100.00	KOSDAQ		N	N	N	N	N	1246	-68	5	-5.18	61415501	48985	351.47	1265	1292	1200	1708	920	1314	1253.76	0.02	0	1846	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	305	27.09	1.41	12	0.20	46.00	886.00	1690	20240124	-26.27	1152	20241112	8.16	1690	-26.27	20240124	1152	8.16	20241112	1690	-26.27	20240124	1152	8.16	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
125	20241209	131126	57	100.00	KOSDAQ		N	N	N	N	N	1245	-69	5	-5.25	61308360	48899	350.86	1265	1292	1200	1708	920	1314	1253.78	0.02	0	1849	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	305	27.07	1.41	12	0.20	46.00	886.00	1690	20240124	-26.33	1152	20241112	8.07	1690	-26.33	20240124	1152	8.07	20241112	1690	-26.33	20240124	1152	8.07	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
126	20241209	121121	57	100.00	KOSDAQ		N	N	N	N	N	1245	-69	5	-5.25	59520584	47463	340.55	1265	1292	1200	1708	920	1314	1254.04	0.02	0	1879	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	305	27.07	1.41	12	0.19	46.00	886.00	1690	20240124	-26.33	1152	20241112	8.07	1690	-26.33	20240124	1152	8.07	20241112	1690	-26.33	20240124	1152	8.07	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
127	20241209	111122	57	100.00	KOSDAQ		N	N	N	N	N	1255	-59	5	-4.49	57740471	46034	330.30	1265	1292	1200	1708	920	1314	1254.30	0.02	0	1997	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	307	27.28	1.42	12	0.19	46.00	886.00	1690	20240124	-25.74	1152	20241112	8.94	1690	-25.74	20240124	1152	8.94	20241112	1690	-25.74	20240124	1152	8.94	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
128	20241209	101119	57	100.00	KOSDAQ		N	N	N	N	N	1259	-55	5	-4.19	35989255	28682	205.80	1265	1292	1200	1708	920	1314	1254.77	0.02	0	1131	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	308	27.37	1.42	12	0.12	46.00	886.00	1690	20240124	-25.50	1152	20241112	9.29	1690	-25.50	20240124	1152	9.29	20241112	1690	-25.50	20240124	1152	9.29	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
129	20241209	091113	57	100.00	KOSDAQ		N	N	N	N	N	1292	-22	5	-1.67	1268722	1001	7.18	1265	1292	1265	1708	920	1314	1267.45	0.02	0	0	1359	1336	1305	1282	1251	1348	1294	24	394	100	940	1	1	24459326	316	28.09	1.46	12	0.00	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1690	-23.55	20240124	1152	12.15	20241112	1690	-23.55	20240124	1152	12.15	20241112	0.44	N	333050	100	24 억	4488	N	N	N	N
130	20241206	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-8	5	-0.61	18025721	13937	196.57	1311	1328	1274	1718	926	1322	1293.37	0.02	0	-797	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	321	28.57	1.48	12	0.06	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1690	-22.25	20240124	1152	14.06	20241112	1690	-22.25	20240124	1152	14.06	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
131	20241206	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-27	5	-2.04	10954936	8536	120.39	1311	1311	1274	1718	926	1322	1283.38	0.02	0	-587	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	317	28.15	1.46	12	0.03	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1690	-23.37	20240124	1152	12.41	20241112	1690	-23.37	20240124	1152	12.41	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
132	20241206	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-46	5	-3.48	10669877	8314	117.26	1311	1311	1274	1718	926	1322	1283.36	0.02	0	-587	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	312	27.74	1.44	12	0.03	46.00	886.00	1690	20240124	-24.50	1152	20241112	10.76	1690	-24.50	20240124	1152	10.76	20241112	1690	-24.50	20240124	1152	10.76	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
133	20241206	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-48	5	-3.63	10529970	8205	115.73	1311	1311	1274	1718	926	1322	1283.36	0.02	0	-587	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	311	27.70	1.44	12	0.03	46.00	886.00	1690	20240124	-24.62	1152	20241112	10.59	1690	-24.62	20240124	1152	10.59	20241112	1690	-24.62	20240124	1152	10.59	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
134	20241206	121106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-24	5	-1.82	7834092	6091	85.91	1311	1311	1280	1718	926	1322	1286.18	0.02	0	-587	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	317	28.22	1.47	12	0.02	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1690	-23.20	20240124	1152	12.67	20241112	1690	-23.20	20240124	1152	12.67	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
135	20241206	111104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-39	5	-2.95	7276252	5661	79.84	1311	1311	1280	1718	926	1322	1285.33	0.02	0	-587	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	314	27.89	1.45	12	0.02	46.00	886.00	1690	20240124	-24.08	1152	20241112	11.37	1690	-24.08	20240124	1152	11.37	20241112	1690	-24.08	20240124	1152	11.37	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
136	20241206	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-24	5	-1.82	2828599	2188	30.86	1311	1311	1283	1718	926	1322	1292.78	0.02	0	-454	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	317	28.22	1.47	12	0.01	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1690	-23.20	20240124	1152	12.67	20241112	1690	-23.20	20240124	1152	12.67	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
137	20241206	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	-22	5	-1.66	476537	365	5.15	1311	1311	1300	1718	926	1322	1305.58	0.02	0	-62	1342	1331	1312	1301	1282	1337	1307	24	396	100	950	1	1	24444326	318	28.26	1.47	12	0.00	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1690	-23.08	20240124	1152	12.85	20241112	1690	-23.08	20240124	1152	12.85	20241112	0.45	N	333050	100	24 억	4784	N	N	N	N
138	20241205	161051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	5	2	0.38	9236232	7090	27.21	1298	1323	1293	1712	922	1317	1302.71	0.02	0	-56	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	323	28.74	1.49	12	0.03	46.00	886.00	1690	20240124	-21.78	1152	20241112	14.76	1690	-21.78	20240124	1152	14.76	20241112	1690	-21.78	20240124	1152	14.76	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
139	20241205	151058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-14	5	-1.06	7704976	5918	22.71	1298	1323	1293	1712	922	1317	1301.96	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	319	28.33	1.47	12	0.02	46.00	886.00	1690	20240124	-22.90	1152	20241112	13.11	1690	-22.90	20240124	1152	13.11	20241112	1690	-22.90	20240124	1152	13.11	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
140	20241205	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-8	5	-0.61	7228094	5552	21.31	1298	1323	1293	1712	922	1317	1301.89	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	320	28.46	1.48	12	0.02	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1690	-22.54	20240124	1152	13.63	20241112	1690	-22.54	20240124	1152	13.63	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
141	20241205	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-15	5	-1.14	4805171	3701	14.21	1298	1323	1293	1712	922	1317	1298.34	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	318	28.30	1.47	12	0.02	46.00	886.00	1690	20240124	-22.96	1152	20241112	13.02	1690	-22.96	20240124	1152	13.02	20241112	1690	-22.96	20240124	1152	13.02	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
142	20241205	121053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-16	5	-1.21	4411960	3399	13.05	1298	1323	1293	1712	922	1317	1298.02	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	318	28.28	1.47	12	0.01	46.00	886.00	1690	20240124	-23.02	1152	20241112	12.93	1690	-23.02	20240124	1152	12.93	20241112	1690	-23.02	20240124	1152	12.93	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
143	20241205	111051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-8	5	-0.61	3979093	3066	11.77	1298	1323	1293	1712	922	1317	1297.81	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	320	28.46	1.48	12	0.01	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1690	-22.54	20240124	1152	13.63	20241112	1690	-22.54	20240124	1152	13.63	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
144	20241205	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	6	2	0.46	1815385	1401	5.38	1298	1323	1293	1712	922	1317	1295.78	0.02	0	25	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	323	28.76	1.49	12	0.01	46.00	886.00	1690	20240124	-21.72	1152	20241112	14.84	1690	-21.72	20240124	1152	14.84	20241112	1690	-21.72	20240124	1152	14.84	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
145	20241205	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-24	5	-1.82	927709	716	2.75	1298	1298	1293	1712	922	1317	1295.68	0.02	0	26	1363	1339	1295	1271	1227	1352	1284	24	395	100	940	1	1	24444326	316	28.11	1.46	12	0.00	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1690	-23.49	20240124	1152	12.24	20241112	1690	-23.49	20240124	1152	12.24	20241112	0.45	N	333050	100	24 억	4840	N	N	N	N
146	20241204	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	34	2	2.65	33238667	26034	91.67	1283	1319	1251	1667	899	1283	1276.74	0.02	0	-1101	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	322	28.63	1.49	12	0.11	46.00	886.00	1690	20240124	-22.07	1152	20241112	14.32	1690	-22.07	20240124	1152	14.32	20241112	1690	-22.07	20240124	1152	14.32	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
147	20241204	151035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	-14	5	-1.09	29696637	23289	82.01	1283	1299	1251	1667	899	1283	1275.14	0.02	0	-1086	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	310	27.59	1.43	12	0.10	46.00	886.00	1690	20240124	-24.91	1152	20241112	10.16	1690	-24.91	20240124	1152	10.16	20241112	1690	-24.91	20240124	1152	10.16	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
148	20241204	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	-4	5	-0.31	22581239	17695	62.31	1283	1299	1251	1667	899	1283	1276.14	0.02	0	-940	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	313	27.80	1.44	12	0.07	46.00	886.00	1690	20240124	-24.32	1152	20241112	11.02	1690	-24.32	20240124	1152	11.02	20241112	1690	-24.32	20240124	1152	11.02	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
149	20241204	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	15	2	1.17	17088495	13379	47.11	1283	1299	1251	1667	899	1283	1277.26	0.02	0	-250	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	317	28.22	1.47	12	0.05	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1690	-23.20	20240124	1152	12.67	20241112	1690	-23.20	20240124	1152	12.67	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
150	20241204	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	4	2	0.31	12160851	9549	33.62	1283	1290	1251	1667	899	1283	1273.52	0.02	0	-209	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	315	27.98	1.45	12	0.04	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1690	-23.85	20240124	1152	11.72	20241112	1690	-23.85	20240124	1152	11.72	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
151	20241204	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-3	5	-0.23	9367528	7372	25.96	1283	1290	1251	1667	899	1283	1270.69	0.02	0	27	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	313	27.83	1.44	12	0.03	46.00	886.00	1690	20240124	-24.26	1152	20241112	11.11	1690	-24.26	20240124	1152	11.11	20241112	1690	-24.26	20240124	1152	11.11	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
152	20241204	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	1	2	0.08	8454634	6659	23.45	1283	1290	1251	1667	899	1283	1269.66	0.02	0	118	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	314	27.91	1.45	12	0.03	46.00	886.00	1690	20240124	-24.02	1152	20241112	11.46	1690	-24.02	20240124	1152	11.46	20241112	1690	-24.02	20240124	1152	11.46	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
153	20241204	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	7	2	0.55	432637	337	1.19	1283	1290	1283	1667	899	1283	1283.79	0.02	0	-40	1333	1307	1294	1268	1255	1321	1282	24	384	100	920	1	1	24444326	315	28.04	1.46	12	0.00	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1690	-23.67	20240124	1152	11.98	20241112	1690	-23.67	20240124	1152	11.98	20241112	0.45	N	333050	100	24 억	4677	N	N	N	N
154	20241203	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-14	5	-1.08	36885480	28399	36.07	1281	1320	1281	1686	908	1297	1298.83	0.02	0	-360	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	314	27.89	1.45	12	0.12	46.00	886.00	1690	20240124	-24.08	1152	20241112	11.37	1690	-24.08	20240124	1152	11.37	20241112	1690	-24.08	20240124	1152	11.37	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
155	20241203	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	0	3	0.00	32573727	25040	31.80	1281	1320	1281	1686	908	1297	1300.87	0.02	0	-213	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	317	28.20	1.46	12	0.10	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1690	-23.25	20240124	1152	12.59	20241112	1690	-23.25	20240124	1152	12.59	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
156	20241203	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	3	2	0.23	29740428	22859	29.03	1281	1320	1281	1686	908	1297	1301.04	0.02	0	180	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	318	28.26	1.47	12	0.09	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1690	-23.08	20240124	1152	12.85	20241112	1690	-23.08	20240124	1152	12.85	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
157	20241203	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	5	2	0.39	27121854	20847	26.48	1281	1320	1281	1686	908	1297	1301.00	0.02	0	189	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	318	28.30	1.47	12	0.09	46.00	886.00	1690	20240124	-22.96	1152	20241112	13.02	1690	-22.96	20240124	1152	13.02	20241112	1690	-22.96	20240124	1152	13.02	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
158	20241203	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	4	2	0.31	21160423	16263	20.66	1281	1320	1281	1686	908	1297	1301.14	0.02	0	189	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	318	28.28	1.47	12	0.07	46.00	886.00	1690	20240124	-23.02	1152	20241112	12.93	1690	-23.02	20240124	1152	12.93	20241112	1690	-23.02	20240124	1152	12.93	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
159	20241203	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	11	2	0.85	16322825	12550	15.94	1281	1320	1281	1686	908	1297	1300.62	0.02	0	-106	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	320	28.43	1.48	12	0.05	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
160	20241203	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	23	2	1.77	9924449	7662	9.73	1281	1320	1281	1686	908	1297	1295.28	0.02	0	-97	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	323	28.70	1.49	12	0.03	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
161	20241203	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	8	2	0.62	7389109	5708	7.25	1281	1305	1281	1686	908	1297	1294.52	0.02	0	-63	1399	1348	1299	1248	1199	1373	1273	24	389	100	930	1	1	24444326	319	28.37	1.47	12	0.02	46.00	886.00	1690	20240124	-22.78	1152	20241112	13.28	1690	-22.78	20240124	1152	13.28	20241112	1690	-22.78	20240124	1152	13.28	20241112	0.45	N	333050	100	24 억	4974	N	N	N	N
162	20241202	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	3	2	0.23	102122029	78732	831.73	1293	1350	1250	1682	906	1294	1297.08	0.01	0	1986	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	317	28.20	1.46	12	0.32	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1690	-23.25	20240124	1152	12.59	20241112	1690	-23.25	20240124	1152	12.59	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
163	20241202	151243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1296	2	2	0.15	100860048	77759	821.46	1293	1350	1250	1682	906	1294	1297.09	0.01	0	2139	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	317	28.17	1.46	12	0.32	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1690	-23.31	20240124	1152	12.50	20241112	1690	-23.31	20240124	1152	12.50	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
164	20241202	141137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	56	2	4.33	90951760	70121	740.77	1293	1350	1250	1682	906	1294	1297.07	0.01	0	1613	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	330	29.35	1.52	12	0.29	46.00	886.00	1690	20240124	-20.12	1152	20241112	17.19	1690	-20.12	20240124	1152	17.19	20241112	1690	-20.12	20240124	1152	17.19	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
165	20241202	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	0	3	0.00	65485333	51160	540.46	1293	1302	1250	1682	906	1294	1280.01	0.01	0	2065	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	316	28.13	1.46	12	0.21	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1690	-23.43	20240124	1152	12.33	20241112	1690	-23.43	20240124	1152	12.33	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
166	20241202	121134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1296	2	2	0.15	59425909	46468	490.89	1293	1302	1250	1682	906	1294	1278.86	0.01	0	2069	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	317	28.17	1.46	12	0.19	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1690	-23.31	20240124	1152	12.50	20241112	1690	-23.31	20240124	1152	12.50	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
167	20241202	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	3	2	0.23	59159638	46261	488.71	1293	1302	1250	1682	906	1294	1278.82	0.01	0	2130	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	317	28.20	1.46	12	0.19	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1690	-23.25	20240124	1152	12.59	20241112	1690	-23.25	20240124	1152	12.59	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
168	20241202	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	-16	5	-1.24	57701752	45138	476.84	1293	1302	1250	1682	906	1294	1278.34	0.01	0	2647	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	312	27.78	1.44	12	0.18	46.00	886.00	1690	20240124	-24.38	1152	20241112	10.94	1690	-24.38	20240124	1152	10.94	20241112	1690	-24.38	20240124	1152	10.94	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N
169	20241202	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-3	5	-0.23	3146106	2434	25.71	1293	1293	1291	1682	906	1294	1292.57	0.01	0	17	1334	1314	1302	1282	1270	1308	1276	24	388	100	930	1	1	24444326	316	28.07	1.46	12	0.01	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1690	-23.61	20240124	1152	12.07	20241112	1690	-23.61	20240124	1152	12.07	20241112	0.45	N	333050	100	24 억	2988	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History