KissMeData/347700/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
3	20241231	151228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
4	20241231	141243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
5	20241231	131244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
6	20241231	121243	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
7	20241231	111242	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
8	20241231	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
9	20241231	091238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3330431690	822859	391.39	4450	4500	3880	5790	3125	4460	4046.76	1.07	20218	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	4.04	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	218166	N	N	0	N	00	N
10	20241230	161235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-505	5	-11.32	3263367835	806579	383.65	4450	4500	3880	5790	3125	4460	4046.76	0.97	0	24748	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	806	-3.95	6.90	12	3.96	-1002.00	573.00	5570	20241213	-28.99	1613	20240624	145.20	5570	-28.99	20241213	1613	145.20	20240624	5570	-28.99	20241213	1613	145.20	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
11	20241230	151239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3960	-500	5	-11.21	3169574150	782938	372.40	4450	4500	3880	5790	3125	4460	4048.28	0.97	0	25513	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	807	-3.95	6.91	12	3.84	-1002.00	573.00	5570	20241213	-28.90	1613	20240624	145.51	5570	-28.90	20241213	1613	145.51	20240624	5570	-28.90	20241213	1613	145.51	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
12	20241230	141239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3960	-500	5	-11.21	2694314075	663671	315.67	4450	4500	3880	5790	3125	4460	4059.68	0.97	0	34959	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	807	-3.95	6.91	12	3.26	-1002.00	573.00	5570	20241213	-28.90	1613	20240624	145.51	5570	-28.90	20241213	1613	145.51	20240624	5570	-28.90	20241213	1613	145.51	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
13	20241230	131240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3940	-520	5	-11.66	2293282335	562306	267.46	4450	4500	3880	5790	3125	4460	4078.32	0.97	0	44347	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	803	-3.93	6.88	12	2.76	-1002.00	573.00	5570	20241213	-29.26	1613	20240624	144.27	5570	-29.26	20241213	1613	144.27	20240624	5570	-29.26	20241213	1613	144.27	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
14	20241230	121236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4045	-415	5	-9.30	1946526980	475161	226.01	4450	4500	3880	5790	3125	4460	4096.52	0.97	0	52106	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	824	-4.04	7.06	12	2.33	-1002.00	573.00	5570	20241213	-27.38	1613	20240624	150.77	5570	-27.38	20241213	1613	150.77	20240624	5570	-27.38	20241213	1613	150.77	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
15	20241230	111236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4120	-340	5	-7.62	1523325650	370308	176.14	4450	4500	3880	5790	3125	4460	4113.62	0.97	0	47234	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	840	-4.11	7.19	12	1.82	-1002.00	573.00	5570	20241213	-26.03	1613	20240624	155.42	5570	-26.03	20241213	1613	155.42	20240624	5570	-26.03	20241213	1613	155.42	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
16	20241230	101236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4195	-265	5	-5.94	1247075395	303896	144.55	4450	4500	3880	5790	3125	4460	4103.56	0.97	0	52841	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	855	-4.19	7.32	12	1.49	-1002.00	573.00	5570	20241213	-24.69	1613	20240624	160.07	5570	-24.69	20241213	1613	160.07	20240624	5570	-24.69	20241213	1613	160.07	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
17	20241230	091239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4435	-25	5	-0.56	33860855	7602	3.62	4450	4500	4420	5790	3125	4460	4454.16	0.97	0	156	4723	4591	4478	4346	4233	4535	4290	102	1330	500	3030	5	1	20382013	904	-4.43	7.74	12	0.04	-1002.00	573.00	5570	20241213	-20.38	1613	20240624	174.95	5570	-20.38	20241213	1613	174.95	20240624	5570	-20.38	20241213	1613	174.95	20240624	N	347700	500	101 억	197948	N	N	0	N	00	N
18	20241227	161232	57	100.00	KOSDAQ			N	N	N	N	N	4460	-165	5	-3.57	935223135	208806	159.90	4580	4610	4365	6010	3240	4625	4478.95	0.89	0	17425	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	909	-4.45	7.78	12	1.02	-1002.00	573.00	5570	20241213	-19.93	1613	20240624	176.50	5570	-19.93	20241213	1613	176.50	20240624	5570	-19.93	20241213	1613	176.50	20240624	N	347700	500	101 억	180523	N	Y	0	N	00	N
19	20241227	151230	57	100.00	KOSDAQ			N	N	N	N	N	4500	-125	5	-2.70	904525700	201943	154.65	4580	4610	4365	6010	3240	4625	4479.11	0.89	0	20268	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	917	-4.49	7.85	12	0.99	-1002.00	573.00	5570	20241213	-19.21	1613	20240624	178.98	5570	-19.21	20241213	1613	178.98	20240624	5570	-19.21	20241213	1613	178.98	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
20	20241227	141234	57	100.00	KOSDAQ			N	N	N	N	N	4475	-150	5	-3.24	817701960	182566	139.81	4580	4610	4365	6010	3240	4625	4478.93	0.89	0	21777	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	912	-4.47	7.81	12	0.90	-1002.00	573.00	5570	20241213	-19.66	1613	20240624	177.43	5570	-19.66	20241213	1613	177.43	20240624	5570	-19.66	20241213	1613	177.43	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
21	20241227	131231	57	100.00	KOSDAQ			N	N	N	N	N	4440	-185	5	-4.00	750505620	167548	128.31	4580	4610	4365	6010	3240	4625	4479.34	0.89	0	19021	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	905	-4.43	7.75	12	0.82	-1002.00	573.00	5570	20241213	-20.29	1613	20240624	175.26	5570	-20.29	20241213	1613	175.26	20240624	5570	-20.29	20241213	1613	175.26	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
22	20241227	121233	57	100.00	KOSDAQ			N	N	N	N	N	4455	-170	5	-3.68	596923815	132844	101.73	4580	4610	4365	6010	3240	4625	4493.41	0.89	0	21460	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	908	-4.45	7.77	12	0.65	-1002.00	573.00	5570	20241213	-20.02	1613	20240624	176.19	5570	-20.02	20241213	1613	176.19	20240624	5570	-20.02	20241213	1613	176.19	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
23	20241227	111232	57	100.00	KOSDAQ			N	N	N	N	N	4530	-95	5	-2.05	465605140	103844	79.52	4580	4610	4365	6010	3240	4625	4483.69	0.89	0	24907	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	923	-4.52	7.91	12	0.51	-1002.00	573.00	5570	20241213	-18.67	1613	20240624	180.84	5570	-18.67	20241213	1613	180.84	20240624	5570	-18.67	20241213	1613	180.84	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
24	20241227	101230	57	100.00	KOSDAQ			N	N	N	N	N	4540	-85	5	-1.84	185407720	40603	31.09	4580	4610	4515	6010	3240	4625	4566.35	0.89	0	3158	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	925	-4.53	7.92	12	0.20	-1002.00	573.00	5570	20241213	-18.49	1613	20240624	181.46	5570	-18.49	20241213	1613	181.46	20240624	5570	-18.49	20241213	1613	181.46	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
25	20241227	091236	57	100.00	KOSDAQ			N	N	N	N	N	4580	-45	5	-0.97	53240320	11605	8.89	4580	4610	4580	6010	3240	4625	4587.69	0.89	0	3351	4845	4735	4620	4510	4395	4677	4452	102	1385	500	3140	5	1	20382013	933	-4.57	7.99	12	0.06	-1002.00	573.00	5570	20241213	-17.77	1613	20240624	183.94	5570	-17.77	20241213	1613	183.94	20240624	5570	-17.77	20241213	1613	183.94	20240624	N	347700	500	101 억	180523	N	N	0	N	00	N
26	20241226	161226	57	100.00	KOSDAQ			N	N	N	N	N	4625	-5	5	-0.11	598620955	129806	70.58	4650	4730	4505	6010	3245	4630	4611.39	0.84	0	8420	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	943	-4.62	8.07	12	0.64	-1002.00	573.00	5570	20241213	-16.97	1613	20240624	186.73	5570	-16.97	20241213	1613	186.73	20240624	5570	-16.97	20241213	1613	186.73	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
27	20241226	151223	57	100.00	KOSDAQ			N	N	N	N	N	4595	-35	5	-0.76	543063840	117792	64.05	4650	4730	4505	6010	3245	4630	4610.36	0.84	0	12564	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	937	-4.59	8.02	12	0.58	-1002.00	573.00	5570	20241213	-17.50	1613	20240624	184.87	5570	-17.50	20241213	1613	184.87	20240624	5570	-17.50	20241213	1613	184.87	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
28	20241226	141222	57	100.00	KOSDAQ			N	N	N	N	N	4645	15	2	0.32	460053810	99733	54.23	4650	4730	4505	6010	3245	4630	4612.85	0.84	0	9684	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	947	-4.64	8.11	12	0.49	-1002.00	573.00	5570	20241213	-16.61	1613	20240624	187.97	5570	-16.61	20241213	1613	187.97	20240624	5570	-16.61	20241213	1613	187.97	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
29	20241226	131222	57	100.00	KOSDAQ			N	N	N	N	N	4655	25	2	0.54	402924630	87361	47.50	4650	4730	4505	6010	3245	4630	4612.18	0.84	0	10557	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	949	-4.65	8.12	12	0.43	-1002.00	573.00	5570	20241213	-16.43	1613	20240624	188.59	5570	-16.43	20241213	1613	188.59	20240624	5570	-16.43	20241213	1613	188.59	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
30	20241226	121220	57	100.00	KOSDAQ			N	N	N	N	N	4535	-95	5	-2.05	372270670	80706	43.88	4650	4730	4505	6010	3245	4630	4612.68	0.84	0	10236	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	924	-4.53	7.91	12	0.40	-1002.00	573.00	5570	20241213	-18.58	1613	20240624	181.15	5570	-18.58	20241213	1613	181.15	20240624	5570	-18.58	20241213	1613	181.15	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
31	20241226	111218	57	100.00	KOSDAQ			N	N	N	N	N	4595	-35	5	-0.76	279409210	60256	32.76	4650	4730	4590	6010	3245	4630	4637.04	0.84	0	4459	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	937	-4.59	8.02	12	0.30	-1002.00	573.00	5570	20241213	-17.50	1613	20240624	184.87	5570	-17.50	20241213	1613	184.87	20240624	5570	-17.50	20241213	1613	184.87	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
32	20241226	101222	57	100.00	KOSDAQ			N	N	N	N	N	4695	65	2	1.40	126023055	27062	14.71	4650	4730	4590	6010	3245	4630	4656.83	0.84	0	1042	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	957	-4.69	8.19	12	0.13	-1002.00	573.00	5570	20241213	-15.71	1613	20240624	191.07	5570	-15.71	20241213	1613	191.07	20240624	5570	-15.71	20241213	1613	191.07	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
33	20241226	091222	57	100.00	KOSDAQ			N	N	N	N	N	4675	45	2	0.97	16250635	3495	1.90	4650	4700	4620	6010	3245	4630	4649.68	0.84	0	-1410	4836	4732	4616	4512	4396	4675	4455	102	1380	500	3140	5	1	20382013	953	-4.67	8.16	12	0.02	-1002.00	573.00	5570	20241213	-16.07	1613	20240624	189.83	5570	-16.07	20241213	1613	189.83	20240624	5570	-16.07	20241213	1613	189.83	20240624	N	347700	500	101 억	172101	N	N	0	N	00	N
34	20241224	161221	57	100.00	KOSDAQ			N	N	N	N	N	4630	-70	5	-1.49	838022185	182533	104.57	4700	4720	4500	6110	3290	4700	4590.94	0.89	0	-25284	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	944	-4.62	8.08	12	0.90	-1002.00	573.00	5570	20241213	-16.88	1613	20240624	187.04	5570	-16.88	20241213	1613	187.04	20240624	5570	-16.88	20241213	1613	187.04	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
35	20241224	151221	57	100.00	KOSDAQ			N	N	N	N	N	4615	-85	5	-1.81	809257985	176312	101.00	4700	4720	4500	6110	3290	4700	4589.90	0.89	0	-25515	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	941	-4.61	8.05	12	0.87	-1002.00	573.00	5570	20241213	-17.15	1613	20240624	186.11	5570	-17.15	20241213	1613	186.11	20240624	5570	-17.15	20241213	1613	186.11	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
36	20241224	141217	57	100.00	KOSDAQ			N	N	N	N	N	4525	-175	5	-3.72	687407705	149790	85.81	4700	4720	4500	6110	3290	4700	4589.12	0.89	0	-27623	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	922	-4.52	7.90	12	0.73	-1002.00	573.00	5570	20241213	-18.76	1613	20240624	180.53	5570	-18.76	20241213	1613	180.53	20240624	5570	-18.76	20241213	1613	180.53	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
37	20241224	131219	57	100.00	KOSDAQ			N	N	N	N	N	4605	-95	5	-2.02	482476530	104716	59.99	4700	4720	4530	6110	3290	4700	4607.45	0.89	0	471	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	939	-4.60	8.04	12	0.51	-1002.00	573.00	5570	20241213	-17.32	1613	20240624	185.49	5570	-17.32	20241213	1613	185.49	20240624	5570	-17.32	20241213	1613	185.49	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
38	20241224	121221	57	100.00	KOSDAQ			N	N	N	N	N	4615	-85	5	-1.81	416685145	90487	51.84	4700	4720	4530	6110	3290	4700	4604.89	0.89	0	-4779	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	941	-4.61	8.05	12	0.44	-1002.00	573.00	5570	20241213	-17.15	1613	20240624	186.11	5570	-17.15	20241213	1613	186.11	20240624	5570	-17.15	20241213	1613	186.11	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
39	20241224	111221	57	100.00	KOSDAQ			N	N	N	N	N	4600	-100	5	-2.13	362345510	78640	45.05	4700	4720	4530	6110	3290	4700	4607.61	0.89	0	-7115	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	938	-4.59	8.03	12	0.39	-1002.00	573.00	5570	20241213	-17.41	1613	20240624	185.18	5570	-17.41	20241213	1613	185.18	20240624	5570	-17.41	20241213	1613	185.18	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
40	20241224	101219	57	100.00	KOSDAQ			N	N	N	N	N	4625	-75	5	-1.60	288531095	62607	35.87	4700	4720	4530	6110	3290	4700	4608.56	0.89	0	-5245	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	943	-4.62	8.07	12	0.31	-1002.00	573.00	5570	20241213	-16.97	1613	20240624	186.73	5570	-16.97	20241213	1613	186.73	20240624	5570	-16.97	20241213	1613	186.73	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
41	20241224	091226	57	100.00	KOSDAQ			N	N	N	N	N	4600	-100	5	-2.13	81598330	17543	10.05	4700	4720	4600	6110	3290	4700	4651.25	0.89	0	-9636	4903	4801	4613	4511	4323	4852	4562	102	1410	500	3190	5	1	20382013	938	-4.59	8.03	12	0.09	-1002.00	573.00	5570	20241213	-17.41	1613	20240624	185.18	5570	-17.41	20241213	1613	185.18	20240624	5570	-17.41	20241213	1613	185.18	20240624	N	347700	500	101 억	181294	N	N	0	N	00	N
42	20241223	161210	57	100.00	KOSDAQ			N	N	N	N	N	4700	215	2	4.79	799813730	174176	39.24	4465	4715	4425	5830	3140	4485	4591.95	0.74	0	30738	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	958	-4.69	8.20	12	0.85	-1002.00	573.00	5570	20241213	-15.62	1613	20240624	191.38	5570	-15.62	20241213	1613	191.38	20240624	5570	-15.62	20241213	1613	191.38	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
43	20241223	151214	57	100.00	KOSDAQ			N	N	N	N	N	4645	160	2	3.57	747266245	162959	36.71	4465	4715	4425	5830	3140	4485	4585.66	0.74	0	29905	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	947	-4.64	8.11	12	0.80	-1002.00	573.00	5570	20241213	-16.61	1613	20240624	187.97	5570	-16.61	20241213	1613	187.97	20240624	5570	-16.61	20241213	1613	187.97	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
44	20241223	141211	57	100.00	KOSDAQ			N	N	N	N	N	4645	160	2	3.57	573744875	125692	28.32	4465	4680	4425	5830	3140	4485	4564.74	0.74	0	9969	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	947	-4.64	8.11	12	0.62	-1002.00	573.00	5570	20241213	-16.61	1613	20240624	187.97	5570	-16.61	20241213	1613	187.97	20240624	5570	-16.61	20241213	1613	187.97	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
45	20241223	131210	57	100.00	KOSDAQ			N	N	N	N	N	4590	105	2	2.34	522032890	114559	25.81	4465	4650	4425	5830	3140	4485	4556.94	0.74	0	7437	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	936	-4.58	8.01	12	0.56	-1002.00	573.00	5570	20241213	-17.59	1613	20240624	184.56	5570	-17.59	20241213	1613	184.56	20240624	5570	-17.59	20241213	1613	184.56	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
46	20241223	121213	57	100.00	KOSDAQ			N	N	N	N	N	4580	95	2	2.12	482992215	106090	23.90	4465	4650	4425	5830	3140	4485	4552.72	0.74	0	8199	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	933	-4.57	7.99	12	0.52	-1002.00	573.00	5570	20241213	-17.77	1613	20240624	183.94	5570	-17.77	20241213	1613	183.94	20240624	5570	-17.77	20241213	1613	183.94	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
47	20241223	111208	57	100.00	KOSDAQ			N	N	N	N	N	4585	100	2	2.23	441416660	96987	21.85	4465	4650	4425	5830	3140	4485	4551.36	0.74	0	8254	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	935	-4.58	8.00	12	0.48	-1002.00	573.00	5570	20241213	-17.68	1613	20240624	184.25	5570	-17.68	20241213	1613	184.25	20240624	5570	-17.68	20241213	1613	184.25	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
48	20241223	101203	57	100.00	KOSDAQ			N	N	N	N	N	4640	155	2	3.46	380350485	83680	18.85	4465	4650	4425	5830	3140	4485	4545.36	0.74	0	11556	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	946	-4.63	8.10	12	0.41	-1002.00	573.00	5570	20241213	-16.70	1613	20240624	187.66	5570	-16.70	20241213	1613	187.66	20240624	5570	-16.70	20241213	1613	187.66	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
49	20241223	091208	57	100.00	KOSDAQ			N	N	N	N	N	4505	20	2	0.45	160668175	35655	8.03	4465	4590	4425	5830	3140	4485	4506.24	0.74	0	3538	5131	4807	4646	4322	4161	4727	4242	102	1345	500	3040	5	1	20382013	918	-4.50	7.86	12	0.17	-1002.00	573.00	5570	20241213	-19.12	1613	20240624	179.29	5570	-19.12	20241213	1613	179.29	20240624	5570	-19.12	20241213	1613	179.29	20240624	N	347700	500	101 억	150356	N	N	0	N	00	N
50	20241220	161203	57	100.00	KOSDAQ			N	N	N	N	N	4485	-435	5	-8.84	2044694985	439879	137.35	4970	4970	4485	6390	3445	4920	4649.10	0.82	0	-10213	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	914	-4.48	7.83	12	2.16	-1002.00	573.00	5570	20241213	-19.48	1613	20240624	178.05	5570	-19.48	20241213	1613	178.05	20240624	5570	-19.48	20241213	1613	178.05	20240624	N	347700	500	101 억	166302	N	Y	0	N	00	N
51	20241220	151207	57	100.00	KOSDAQ			N	N	N	N	N	4510	-410	5	-8.33	1901514230	408055	127.41	4970	4970	4485	6390	3445	4920	4659.92	0.82	0	-1990	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	919	-4.50	7.87	12	2.00	-1002.00	573.00	5570	20241213	-19.03	1613	20240624	179.60	5570	-19.03	20241213	1613	179.60	20240624	5570	-19.03	20241213	1613	179.60	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
52	20241220	141204	57	100.00	KOSDAQ			N	N	N	N	N	4570	-350	5	-7.11	1561837695	332971	103.97	4970	4970	4485	6390	3445	4920	4690.59	0.82	0	-2688	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	931	-4.56	7.98	12	1.63	-1002.00	573.00	5570	20241213	-17.95	1613	20240624	183.32	5570	-17.95	20241213	1613	183.32	20240624	5570	-17.95	20241213	1613	183.32	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
53	20241220	131203	57	100.00	KOSDAQ			N	N	N	N	N	4630	-290	5	-5.89	1086626930	228926	71.48	4970	4970	4610	6390	3445	4920	4746.60	0.82	0	10496	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	944	-4.62	8.08	12	1.12	-1002.00	573.00	5570	20241213	-16.88	1613	20240624	187.04	5570	-16.88	20241213	1613	187.04	20240624	5570	-16.88	20241213	1613	187.04	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
54	20241220	121202	57	100.00	KOSDAQ			N	N	N	N	N	4680	-240	5	-4.88	920582475	193219	60.33	4970	4970	4610	6390	3445	4920	4764.42	0.82	0	2210	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	954	-4.67	8.17	12	0.95	-1002.00	573.00	5570	20241213	-15.98	1613	20240624	190.14	5570	-15.98	20241213	1613	190.14	20240624	5570	-15.98	20241213	1613	190.14	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
55	20241220	111202	57	100.00	KOSDAQ			N	N	N	N	N	4680	-240	5	-4.88	852209670	178581	55.76	4970	4970	4610	6390	3445	4920	4772.09	0.82	0	2510	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	954	-4.67	8.17	12	0.88	-1002.00	573.00	5570	20241213	-15.98	1613	20240624	190.14	5570	-15.98	20241213	1613	190.14	20240624	5570	-15.98	20241213	1613	190.14	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
56	20241220	101203	57	100.00	KOSDAQ			N	N	N	N	N	4800	-120	5	-2.44	423738865	87522	27.33	4970	4970	4755	6390	3445	4920	4841.48	0.82	0	1046	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	978	-4.79	8.38	12	0.43	-1002.00	573.00	5570	20241213	-13.82	1613	20240624	197.58	5570	-13.82	20241213	1613	197.58	20240624	5570	-13.82	20241213	1613	197.58	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
57	20241220	091205	57	100.00	KOSDAQ			N	N	N	N	N	4845	-75	5	-1.52	79030445	16125	5.03	4970	4970	4845	6390	3445	4920	4901.07	0.82	0	-5155	5110	5015	4895	4800	4680	5062	4847	102	1470	500	3340	5	1	20382013	988	-4.84	8.46	12	0.08	-1002.00	573.00	5570	20241213	-13.02	1613	20240624	200.37	5570	-13.02	20241213	1613	200.37	20240624	5570	-13.02	20241213	1613	200.37	20240624	N	347700	500	101 억	166302	N	N	0	N	00	N
58	20241219	161159	57	100.00	KOSDAQ			N	N	N	N	N	4920	-80	5	-1.60	1533113850	314391	39.96	4775	4990	4775	6500	3500	5000	4876.42	0.94	0	-24909	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	1003	-4.91	8.59	12	1.54	-1002.00	573.00	5570	20241213	-11.67	1613	20240624	205.02	5570	-11.67	20241213	1613	205.02	20240624	5570	-11.67	20241213	1613	205.02	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
59	20241219	151158	57	100.00	KOSDAQ			N	N	N	N	N	4870	-130	5	-2.60	1459481610	299385	38.05	4775	4990	4775	6500	3500	5000	4874.92	0.94	0	-24370	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	993	-4.86	8.50	12	1.47	-1002.00	573.00	5570	20241213	-12.57	1613	20240624	201.92	5570	-12.57	20241213	1613	201.92	20240624	5570	-12.57	20241213	1613	201.92	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
60	20241219	141200	57	100.00	KOSDAQ			N	N	N	N	N	4850	-150	5	-3.00	1280712945	262465	33.36	4775	4990	4775	6500	3500	5000	4879.55	0.94	0	-22378	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	989	-4.84	8.46	12	1.29	-1002.00	573.00	5570	20241213	-12.93	1613	20240624	200.68	5570	-12.93	20241213	1613	200.68	20240624	5570	-12.93	20241213	1613	200.68	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
61	20241219	131159	57	100.00	KOSDAQ			N	N	N	N	N	4860	-140	5	-2.80	1168764390	239433	30.43	4775	4990	4775	6500	3500	5000	4881.37	0.94	0	-22855	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	991	-4.85	8.48	12	1.17	-1002.00	573.00	5570	20241213	-12.75	1613	20240624	201.30	5570	-12.75	20241213	1613	201.30	20240624	5570	-12.75	20241213	1613	201.30	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
62	20241219	121201	57	100.00	KOSDAQ			N	N	N	N	N	4835	-165	5	-3.30	1106306920	226540	28.79	4775	4990	4775	6500	3500	5000	4883.48	0.94	0	-18657	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	985	-4.83	8.44	12	1.11	-1002.00	573.00	5570	20241213	-13.20	1613	20240624	199.75	5570	-13.20	20241213	1613	199.75	20240624	5570	-13.20	20241213	1613	199.75	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
63	20241219	111157	57	100.00	KOSDAQ			N	N	N	N	N	4870	-130	5	-2.60	939406340	192329	24.45	4775	4990	4775	6500	3500	5000	4884.36	0.94	0	-7545	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	993	-4.86	8.50	12	0.94	-1002.00	573.00	5570	20241213	-12.57	1613	20240624	201.92	5570	-12.57	20241213	1613	201.92	20240624	5570	-12.57	20241213	1613	201.92	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
64	20241219	101151	57	100.00	KOSDAQ			N	N	N	N	N	4810	-190	5	-3.80	796279680	162967	20.71	4775	4990	4775	6500	3500	5000	4886.12	0.94	0	502	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	980	-4.80	8.39	12	0.80	-1002.00	573.00	5570	20241213	-13.64	1613	20240624	198.20	5570	-13.64	20241213	1613	198.20	20240624	5570	-13.64	20241213	1613	198.20	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
65	20241219	091201	57	100.00	KOSDAQ			N	N	N	N	N	4920	-80	5	-1.60	288298765	59405	7.55	4775	4935	4775	6500	3500	5000	4853.04	0.94	0	-2798	5360	5180	4850	4670	4340	5270	4760	102	1500	500	3400	5	1	20382013	1003	-4.91	8.59	12	0.29	-1002.00	573.00	5570	20241213	-11.67	1613	20240624	205.02	5570	-11.67	20241213	1613	205.02	20240624	5570	-11.67	20241213	1613	205.02	20240624	N	347700	500	101 억	190993	N	N	206	N	00	N
66	20241218	161155	57	100.00	KOSDAQ			N	N	N	N	N	5000	135	2	2.77	3781222900	782866	136.09	4820	5030	4520	6320	3410	4865	4829.46	0.84	0	11389	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	10	1	20382013	1019	-4.99	8.73	12	3.84	-1002.00	573.00	5570	20241213	-10.23	1613	20240624	209.98	5570	-10.23	20241213	1613	209.98	20240624	5570	-10.23	20241213	1613	209.98	20240624	N	347700	500	101 억	171654	N	N	206	N	00	N
67	20241218	151159	57	100.00	KOSDAQ			N	N	N	N	N	4970	105	2	2.16	3608538270	748210	130.07	4820	5030	4520	6320	3410	4865	4822.89	0.84	0	14032	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	1013	-4.96	8.67	12	3.67	-1002.00	573.00	5570	20241213	-10.77	1613	20240624	208.12	5570	-10.77	20241213	1613	208.12	20240624	5570	-10.77	20241213	1613	208.12	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
68	20241218	141154	57	100.00	KOSDAQ			N	N	N	N	N	4930	65	2	1.34	3029131290	631930	109.86	4820	5010	4520	6320	3410	4865	4793.46	0.84	0	23888	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	1005	-4.92	8.60	12	3.10	-1002.00	573.00	5570	20241213	-11.49	1613	20240624	205.64	5570	-11.49	20241213	1613	205.64	20240624	5570	-11.49	20241213	1613	205.64	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
69	20241218	131158	57	100.00	KOSDAQ			N	N	N	N	N	4805	-60	5	-1.23	2838911040	592838	103.06	4820	5010	4520	6320	3410	4865	4788.68	0.84	0	27689	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	979	-4.80	8.39	12	2.91	-1002.00	573.00	5570	20241213	-13.73	1613	20240624	197.89	5570	-13.73	20241213	1613	197.89	20240624	5570	-13.73	20241213	1613	197.89	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
70	20241218	121150	57	100.00	KOSDAQ			N	N	N	N	N	4820	-45	5	-0.92	2759032950	576181	100.16	4820	5010	4520	6320	3410	4865	4788.48	0.84	0	31726	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	982	-4.81	8.41	12	2.83	-1002.00	573.00	5570	20241213	-13.46	1613	20240624	198.82	5570	-13.46	20241213	1613	198.82	20240624	5570	-13.46	20241213	1613	198.82	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
71	20241218	111150	57	100.00	KOSDAQ			N	N	N	N	N	4820	-45	5	-0.92	2442435300	510332	88.72	4820	5010	4520	6320	3410	4865	4785.97	0.84	0	47698	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	982	-4.81	8.41	12	2.50	-1002.00	573.00	5570	20241213	-13.46	1613	20240624	198.82	5570	-13.46	20241213	1613	198.82	20240624	5570	-13.46	20241213	1613	198.82	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
72	20241218	101157	57	100.00	KOSDAQ			N	N	N	N	N	4950	85	2	1.75	1751567620	370237	64.36	4820	4950	4520	6320	3410	4865	4730.94	0.84	0	75803	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	1009	-4.94	8.64	12	1.82	-1002.00	573.00	5570	20241213	-11.13	1613	20240624	206.88	5570	-11.13	20241213	1613	206.88	20240624	5570	-11.13	20241213	1613	206.88	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
73	20241218	091201	57	100.00	KOSDAQ			N	N	N	N	N	4655	-210	5	-4.32	361750650	77247	13.43	4820	4820	4560	6320	3410	4865	4683.04	0.84	0	12926	5205	5035	4890	4720	4575	4962	4647	102	1455	500	3300	5	1	20382013	949	-4.65	8.12	12	0.38	-1002.00	573.00	5570	20241213	-16.43	1613	20240624	188.59	5570	-16.43	20241213	1613	188.59	20240624	5570	-16.43	20241213	1613	188.59	20240624	N	347700	500	101 억	171654	N	N	28963	N	00	N
74	20241217	161152	57	100.00	KOSDAQ			N	N	N	N	N	4865	-25	5	-0.51	2798948920	572097	59.74	4880	5060	4745	6350	3425	4890	4892.47	1.02	0	-20064	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	992	-4.86	8.49	12	2.81	-1002.00	573.00	5570	20241213	-12.66	1613	20240624	201.61	5570	-12.66	20241213	1613	201.61	20240624	5570	-12.66	20241213	1613	201.61	20240624	N	347700	500	101 억	206981	N	N	28963	N	00	N
75	20241217	151157	57	100.00	KOSDAQ			N	N	N	N	N	4840	-50	5	-1.02	2680787325	547633	57.19	4880	5060	4745	6350	3425	4890	4895.24	1.02	0	-19497	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	986	-4.83	8.45	12	2.69	-1002.00	573.00	5570	20241213	-13.11	1613	20240624	200.06	5570	-13.11	20241213	1613	200.06	20240624	5570	-13.11	20241213	1613	200.06	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
76	20241217	141148	57	100.00	KOSDAQ			N	N	N	N	N	4830	-60	5	-1.23	2436437475	497240	51.92	4880	5060	4745	6350	3425	4890	4899.95	1.02	0	-25794	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	984	-4.82	8.43	12	2.44	-1002.00	573.00	5570	20241213	-13.29	1613	20240624	199.44	5570	-13.29	20241213	1613	199.44	20240624	5570	-13.29	20241213	1613	199.44	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
77	20241217	131143	57	100.00	KOSDAQ			N	N	N	N	N	4830	-60	5	-1.23	2303999555	469728	49.05	4880	5060	4745	6350	3425	4890	4905.01	1.02	0	-17274	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	984	-4.82	8.43	12	2.30	-1002.00	573.00	5570	20241213	-13.29	1613	20240624	199.44	5570	-13.29	20241213	1613	199.44	20240624	5570	-13.29	20241213	1613	199.44	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
78	20241217	121113	57	100.00	KOSDAQ			N	N	N	N	N	4845	-45	5	-0.92	1992338025	405012	42.29	4880	5060	4745	6350	3425	4890	4919.31	1.02	0	-21538	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	988	-4.84	8.46	12	1.99	-1002.00	573.00	5570	20241213	-13.02	1613	20240624	200.37	5570	-13.02	20241213	1613	200.37	20240624	5570	-13.02	20241213	1613	200.37	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
79	20241217	111132	57	100.00	KOSDAQ			N	N	N	N	N	4870	-20	5	-0.41	1718865970	348418	36.38	4880	5060	4745	6350	3425	4890	4933.53	1.02	0	403	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	993	-4.86	8.50	12	1.71	-1002.00	573.00	5570	20241213	-12.57	1613	20240624	201.92	5570	-12.57	20241213	1613	201.92	20240624	5570	-12.57	20241213	1613	201.92	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
80	20241217	101138	57	100.00	KOSDAQ			N	N	N	N	N	4885	-5	5	-0.10	1442792080	291897	30.48	4880	5060	4745	6350	3425	4890	4943.08	1.02	0	14750	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	5	1	20382013	996	-4.88	8.53	12	1.43	-1002.00	573.00	5570	20241213	-12.30	1613	20240624	202.85	5570	-12.30	20241213	1613	202.85	20240624	5570	-12.30	20241213	1613	202.85	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
81	20241217	091154	57	100.00	KOSDAQ			N	N	N	N	N	5020	130	2	2.66	699731885	141654	14.79	4880	5050	4745	6350	3425	4890	4940.24	1.02	0	14625	5470	5180	4980	4690	4490	5080	4590	102	1460	500	3320	10	1	20382013	1023	-5.01	8.76	12	0.69	-1002.00	573.00	5570	20241213	-9.87	1613	20240624	211.22	5570	-9.87	20241213	1613	211.22	20240624	5570	-9.87	20241213	1613	211.22	20240624	N	347700	500	101 억	206981	N	N	0	N	00	N
82	20241216	161144	57	100.00	KOSDAQ			N	N	N	N	N	4890	-420	5	-7.91	4703874155	952899	39.53	5240	5270	4780	6900	3720	5310	4936.48	1.45	0	-85160	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	997	-4.88	8.53	12	4.68	-1002.00	573.00	5570	20241213	-12.21	1613	20240624	203.16	5570	-12.21	20241213	1613	203.16	20240624	5570	-12.21	20241213	1613	203.16	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
83	20241216	151154	57	100.00	KOSDAQ			N	N	N	N	N	4900	-410	5	-7.72	4486906475	908582	37.69	5240	5270	4780	6900	3720	5310	4938.32	1.45	0	-80056	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	999	-4.89	8.55	12	4.46	-1002.00	573.00	5570	20241213	-12.03	1613	20240624	203.78	5570	-12.03	20241213	1613	203.78	20240624	5570	-12.03	20241213	1613	203.78	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
84	20241216	141152	57	100.00	KOSDAQ			N	N	N	N	N	4860	-450	5	-8.47	4095773700	827544	34.33	5240	5270	4780	6900	3720	5310	4949.27	1.45	0	-70508	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	991	-4.85	8.48	12	4.06	-1002.00	573.00	5570	20241213	-12.75	1613	20240624	201.30	5570	-12.75	20241213	1613	201.30	20240624	5570	-12.75	20241213	1613	201.30	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
85	20241216	131154	57	100.00	KOSDAQ			N	N	N	N	N	4850	-460	5	-8.66	3771074585	760846	31.56	5240	5270	4780	6900	3720	5310	4956.38	1.45	0	-44352	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	989	-4.84	8.46	12	3.73	-1002.00	573.00	5570	20241213	-12.93	1613	20240624	200.68	5570	-12.93	20241213	1613	200.68	20240624	5570	-12.93	20241213	1613	200.68	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
86	20241216	121152	57	100.00	KOSDAQ			N	N	N	N	N	4930	-380	5	-7.16	3202566110	643434	26.69	5240	5270	4780	6900	3720	5310	4977.25	1.45	0	-16165	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	1005	-4.92	8.60	12	3.16	-1002.00	573.00	5570	20241213	-11.49	1613	20240624	205.64	5570	-11.49	20241213	1613	205.64	20240624	5570	-11.49	20241213	1613	205.64	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
87	20241216	111151	57	100.00	KOSDAQ			N	N	N	N	N	4880	-430	5	-8.10	2937762010	589237	24.44	5240	5270	4780	6900	3720	5310	4985.65	1.45	0	-10925	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	995	-4.87	8.52	12	2.89	-1002.00	573.00	5570	20241213	-12.39	1613	20240624	202.54	5570	-12.39	20241213	1613	202.54	20240624	5570	-12.39	20241213	1613	202.54	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
88	20241216	101153	57	100.00	KOSDAQ			N	N	N	N	N	4880	-430	5	-8.10	2278428685	454298	18.85	5240	5270	4840	6900	3720	5310	5015.21	1.45	0	11313	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	995	-4.87	8.52	12	2.23	-1002.00	573.00	5570	20241213	-12.39	1613	20240624	202.54	5570	-12.39	20241213	1613	202.54	20240624	5570	-12.39	20241213	1613	202.54	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
89	20241216	091153	57	100.00	KOSDAQ			N	N	N	N	N	4995	-315	5	-5.93	1097281075	216272	8.97	5240	5270	4915	6900	3720	5310	5073.51	1.45	0	26586	5810	5560	5320	5070	4830	5685	5195	102	1590	500	3610	5	1	20382013	1018	-4.99	8.72	12	1.06	-1002.00	573.00	5570	20241213	-10.32	1613	20240624	209.67	5570	-10.32	20241213	1613	209.67	20240624	5570	-10.32	20241213	1613	209.67	20240624	N	347700	500	101 억	294775	N	N	0	N	00	N
90	20241213	161144	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5310	-70	5	-1.30	12705779680	2391267	47.65	5160	5570	5080	6990	3770	5380	5313.43	1.14	0	87794	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1082	-5.30	9.27	12	11.73	-1002.00	573.00	5570	20241213	-4.67	1613	20240624	229.20	5570	-4.67	20241213	1613	229.20	20240624	5570	-4.67	20241213	1613	229.20	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
91	20241213	151150	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5350	-30	5	-0.56	12372851550	2328779	46.41	5160	5570	5080	6990	3770	5380	5313.02	1.14	0	91893	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1090	-5.34	9.34	12	11.43	-1002.00	573.00	5570	20241213	-3.95	1613	20240624	231.68	5570	-3.95	20241213	1613	231.68	20240624	5570	-3.95	20241213	1613	231.68	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
92	20241213	141149	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5220	-160	5	-2.97	11124834780	2094769	41.74	5160	5570	5080	6990	3770	5380	5310.77	1.14	0	76645	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1064	-5.21	9.11	12	10.28	-1002.00	573.00	5570	20241213	-6.28	1613	20240624	223.62	5570	-6.28	20241213	1613	223.62	20240624	5570	-6.28	20241213	1613	223.62	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
93	20241213	131150	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5360	-20	5	-0.37	9849182970	1850342	36.87	5160	5570	5080	6990	3770	5380	5322.90	1.14	0	66383	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1092	-5.35	9.35	12	9.08	-1002.00	573.00	5570	20241213	-3.77	1613	20240624	232.30	5570	-3.77	20241213	1613	232.30	20240624	5570	-3.77	20241213	1613	232.30	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
94	20241213	121150	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5370	-10	5	-0.19	9273792730	1742696	34.73	5160	5570	5080	6990	3770	5380	5321.52	1.14	0	70228	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1095	-5.36	9.37	12	8.55	-1002.00	573.00	5570	20241213	-3.59	1613	20240624	232.92	5570	-3.59	20241213	1613	232.92	20240624	5570	-3.59	20241213	1613	232.92	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
95	20241213	111148	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5440	60	2	1.12	7574301990	1431216	28.52	5160	5500	5080	6990	3770	5380	5292.21	1.14	0	58414	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1109	-5.43	9.49	12	7.02	-1002.00	573.00	5500	20241213	-1.09	1613	20240624	237.26	5500	-1.09	20241213	1613	237.26	20240624	5500	-1.09	20241213	1613	237.26	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
96	20241213	101140	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5270	-110	5	-2.04	6407006480	1214243	24.20	5160	5500	5080	6990	3770	5380	5276.54	1.14	0	61347	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1074	-5.26	9.20	12	5.96	-1002.00	573.00	5500	20241213	-4.18	1613	20240624	226.72	5500	-4.18	20241213	1613	226.72	20240624	5500	-4.18	20241213	1613	226.72	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
97	20241213	091142	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5360	-20	5	-0.37	3933897270	747370	14.89	5160	5500	5080	6990	3770	5380	5263.65	1.14	0	42199	6120	5750	5010	4640	3900	5935	4825	102	1610	500	3650	10	1	20382013	1092	-5.35	9.35	12	3.67	-1002.00	573.00	5500	20241213	-2.55	1613	20240624	232.30	5500	-2.55	20241213	1613	232.30	20240624	5500	-2.55	20241213	1613	232.30	20240624	N	347700	500	101 억	232289	N	N	0	N	00	N
98	20241212	161148	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5380	1235	1	29.79	25110105675	5016846	1054.36	4700	5380	4270	5380	2905	4145	5005.14	0.87	0	71354	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1097	-5.37	9.39	12	24.61	-1002.00	573.00	5380	20241212	0.00	1613	20240624	233.54	5380	0.00	20241212	1613	233.54	20240624	5380	0.00	20241212	1613	233.54	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
99	20241212	151141	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5380	1235	1	29.79	25102611335	5015453	1054.07	4700	5380	4270	5380	2905	4145	5005.05	0.87	0	71155	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1097	-5.37	9.39	12	24.61	-1002.00	573.00	5380	20241212	0.00	1613	20240624	233.54	5380	0.00	20241212	1613	233.54	20240624	5380	0.00	20241212	1613	233.54	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
100	20241212	141139	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5380	1235	1	29.79	23948221385	4800794	1008.95	4700	5380	4270	5380	2905	4145	4988.39	0.87	0	97047	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1097	-5.37	9.39	12	23.55	-1002.00	573.00	5380	20241212	0.00	1613	20240624	233.54	5380	0.00	20241212	1613	233.54	20240624	5380	0.00	20241212	1613	233.54	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
101	20241212	131128	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5380	1235	1	29.79	23763106345	4766386	1001.72	4700	5380	4270	5380	2905	4145	4985.56	0.87	0	78267	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1097	-5.37	9.39	12	23.39	-1002.00	573.00	5380	20241212	0.00	1613	20240624	233.54	5380	0.00	20241212	1613	233.54	20240624	5380	0.00	20241212	1613	233.54	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
102	20241212	121122	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5170	1025	2	24.73	17552738225	3601104	756.82	4700	5250	4270	5380	2905	4145	4874.27	0.87	0	5060	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1054	-5.16	9.02	12	17.67	-1002.00	573.00	5250	20241212	-1.52	1613	20240624	220.52	5250	-1.52	20241212	1613	220.52	20240624	5250	-1.52	20241212	1613	220.52	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
103	20241212	111133	57	100.00	KOSDAQ	신고가		N	N	N	N	N	5130	985	2	23.76	16136582035	3326317	699.07	4700	5250	4270	5380	2905	4145	4851.19	0.87	0	7871	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	10	1	20382013	1046	-5.12	8.95	12	16.32	-1002.00	573.00	5250	20241212	-2.29	1613	20240624	218.04	5250	-2.29	20241212	1613	218.04	20240624	5250	-2.29	20241212	1613	218.04	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
104	20241212	101130	57	100.00	KOSDAQ	신고가		N	N	N	N	N	4825	680	2	16.41	11024904785	2322851	488.18	4700	4990	4270	5380	2905	4145	4746.28	0.87	0	-55569	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	5	1	20382013	983	-4.82	8.42	12	11.40	-1002.00	573.00	4990	20241212	-3.31	1613	20240624	199.13	4990	-3.31	20241212	1613	199.13	20240624	4990	-3.31	20241212	1613	199.13	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
105	20241212	091141	57	100.00	KOSDAQ	신고가		N	N	N	N	N	4780	635	2	15.32	3710613275	808439	169.90	4700	4800	4270	5380	2905	4145	4589.85	0.87	0	-54533	4458	4301	3988	3831	3518	4380	3910	102	1235	500	2810	5	1	20382013	974	-4.77	8.34	12	3.97	-1002.00	573.00	4800	20241212	-0.42	1613	20240624	196.34	4800	-0.42	20241212	1613	196.34	20240624	4800	-0.42	20241212	1613	196.34	20240624	N	347700	500	101 억	178220	N	N	0	N	00	N
106	20241211	161134	57	100.00	KOSDAQ			N	N	N	N	N	4145	385	2	10.24	1523476340	382752	140.98	3675	4145	3675	4885	2635	3760	3979.66	0.43	0	99262	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	845	-4.14	7.23	12	1.88	-1002.00	573.00	4560	20241107	-9.10	1613	20240624	156.97	4560	-9.10	20241107	1613	156.97	20240624	4560	-9.10	20241107	1613	156.97	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
107	20241211	151059	57	100.00	KOSDAQ			N	N	N	N	N	4015	255	2	6.78	1023796200	260787	96.06	3675	4015	3675	4885	2635	3760	3925.80	0.43	0	59148	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	818	-4.01	7.01	12	1.28	-1002.00	573.00	4560	20241107	-11.95	1613	20240624	148.92	4560	-11.95	20241107	1613	148.92	20240624	4560	-11.95	20241107	1613	148.92	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
108	20241211	141143	57	100.00	KOSDAQ			N	N	N	N	N	3985	225	2	5.98	725662680	186099	68.55	3675	3990	3675	4885	2635	3760	3899.34	0.43	0	17261	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	812	-3.98	6.95	12	0.91	-1002.00	573.00	4560	20241107	-12.61	1613	20240624	147.06	4560	-12.61	20241107	1613	147.06	20240624	4560	-12.61	20241107	1613	147.06	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
109	20241211	131144	57	100.00	KOSDAQ			N	N	N	N	N	3915	155	2	4.12	557212940	143657	52.91	3675	3980	3675	4885	2635	3760	3878.77	0.43	0	19030	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	798	-3.91	6.83	12	0.70	-1002.00	573.00	4560	20241107	-14.14	1613	20240624	142.72	4560	-14.14	20241107	1613	142.72	20240624	4560	-14.14	20241107	1613	142.72	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
110	20241211	121146	57	100.00	KOSDAQ			N	N	N	N	N	3940	180	2	4.79	478813525	123848	45.62	3675	3965	3675	4885	2635	3760	3866.14	0.43	0	16337	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	803	-3.93	6.88	12	0.61	-1002.00	573.00	4560	20241107	-13.60	1613	20240624	144.27	4560	-13.60	20241107	1613	144.27	20240624	4560	-13.60	20241107	1613	144.27	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
111	20241211	111140	57	100.00	KOSDAQ			N	N	N	N	N	3915	155	2	4.12	399181050	103604	38.16	3675	3965	3675	4885	2635	3760	3852.95	0.43	0	13501	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	798	-3.91	6.83	12	0.51	-1002.00	573.00	4560	20241107	-14.14	1613	20240624	142.72	4560	-14.14	20241107	1613	142.72	20240624	4560	-14.14	20241107	1613	142.72	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
112	20241211	101142	57	100.00	KOSDAQ			N	N	N	N	N	3885	125	2	3.32	207141455	54637	20.12	3675	3900	3675	4885	2635	3760	3791.23	0.43	0	15443	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	792	-3.88	6.78	12	0.27	-1002.00	573.00	4560	20241107	-14.80	1613	20240624	140.86	4560	-14.80	20241107	1613	140.86	20240624	4560	-14.80	20241107	1613	140.86	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
113	20241211	091147	57	100.00	KOSDAQ			N	N	N	N	N	3840	80	2	2.13	86135885	23019	8.48	3675	3840	3675	4885	2635	3760	3741.95	0.43	0	4566	4053	3906	3738	3591	3423	3980	3665	102	1125	500	2550	5	1	20382013	783	-3.83	6.70	12	0.11	-1002.00	573.00	4560	20241107	-15.79	1613	20240624	138.07	4560	-15.79	20241107	1613	138.07	20240624	4560	-15.79	20241107	1613	138.07	20240624	N	347700	500	101 억	86902	N	N	0	N	00	N
114	20241210	161131	57	100.00	KOSDAQ			N	N	N	N	N	3760	180	2	5.03	1012973975	270772	126.62	3580	3885	3570	4650	2510	3580	3741.04	0.45	0	-4171	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	766	-3.75	6.56	12	1.33	-1002.00	573.00	4560	20241107	-17.54	1613	20240624	133.11	4560	-17.54	20241107	1613	133.11	20240624	4560	-17.54	20241107	1613	133.11	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
115	20241210	151133	57	100.00	KOSDAQ			N	N	N	N	N	3760	180	2	5.03	961964895	257150	120.25	3580	3885	3570	4650	2510	3580	3740.87	0.45	0	-4125	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	766	-3.75	6.56	12	1.26	-1002.00	573.00	4560	20241107	-17.54	1613	20240624	133.11	4560	-17.54	20241107	1613	133.11	20240624	4560	-17.54	20241107	1613	133.11	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
116	20241210	141133	57	100.00	KOSDAQ			N	N	N	N	N	3705	125	2	3.49	753517360	201305	94.14	3580	3885	3570	4650	2510	3580	3743.16	0.45	0	-1485	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	755	-3.70	6.47	12	0.99	-1002.00	573.00	4560	20241107	-18.75	1613	20240624	129.70	4560	-18.75	20241107	1613	129.70	20240624	4560	-18.75	20241107	1613	129.70	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
117	20241210	131135	57	100.00	KOSDAQ			N	N	N	N	N	3685	105	2	2.93	702222565	187381	87.63	3580	3885	3570	4650	2510	3580	3747.57	0.45	0	-2251	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	751	-3.68	6.43	12	0.92	-1002.00	573.00	4560	20241107	-19.19	1613	20240624	128.46	4560	-19.19	20241107	1613	128.46	20240624	4560	-19.19	20241107	1613	128.46	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
118	20241210	121133	57	100.00	KOSDAQ			N	N	N	N	N	3720	140	2	3.91	636495845	169546	79.29	3580	3885	3570	4650	2510	3580	3754.12	0.45	0	-7525	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	758	-3.71	6.49	12	0.83	-1002.00	573.00	4560	20241107	-18.42	1613	20240624	130.63	4560	-18.42	20241107	1613	130.63	20240624	4560	-18.42	20241107	1613	130.63	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
119	20241210	111133	57	100.00	KOSDAQ			N	N	N	N	N	3770	190	2	5.31	543825790	144764	67.70	3580	3885	3570	4650	2510	3580	3756.64	0.45	0	-7010	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	768	-3.76	6.58	12	0.71	-1002.00	573.00	4560	20241107	-17.32	1613	20240624	133.73	4560	-17.32	20241107	1613	133.73	20240624	4560	-17.32	20241107	1613	133.73	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
120	20241210	101134	57	100.00	KOSDAQ			N	N	N	N	N	3745	165	2	4.61	386939485	103157	48.24	3580	3885	3570	4650	2510	3580	3750.98	0.45	0	-2378	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	763	-3.74	6.54	12	0.51	-1002.00	573.00	4560	20241107	-17.87	1613	20240624	132.18	4560	-17.87	20241107	1613	132.18	20240624	4560	-17.87	20241107	1613	132.18	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
121	20241210	091141	57	100.00	KOSDAQ			N	N	N	N	N	3770	190	2	5.31	135472635	36691	17.16	3580	3780	3570	4650	2510	3580	3692.26	0.45	0	3492	3973	3776	3668	3471	3363	3722	3417	102	1070	500	2430	5	1	20382013	768	-3.76	6.58	12	0.18	-1002.00	573.00	4560	20241107	-17.32	1613	20240624	133.73	4560	-17.32	20241107	1613	133.73	20240624	4560	-17.32	20241107	1613	133.73	20240624	N	347700	500	101 억	91519	N	N	0	N	00	N
122	20241209	161130	57	100.00	KOSDAQ			N	N	N	N	N	3580	-310	5	-7.97	784798205	213542	60.39	3865	3865	3560	5050	2725	3890	3674.96	0.31	0	35774	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	730	-3.57	6.25	12	1.05	-1002.00	573.00	4560	20241107	-21.49	1613	20240624	121.95	4560	-21.49	20241107	1613	121.95	20240624	4560	-21.49	20241107	1613	121.95	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
123	20241209	151131	57	100.00	KOSDAQ			N	N	N	N	N	3615	-275	5	-7.07	750508510	204001	57.70	3865	3865	3560	5050	2725	3890	3678.69	0.31	0	33854	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	737	-3.61	6.31	12	1.00	-1002.00	573.00	4560	20241107	-20.72	1613	20240624	124.12	4560	-20.72	20241107	1613	124.12	20240624	4560	-20.72	20241107	1613	124.12	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
124	20241209	141131	57	100.00	KOSDAQ			N	N	N	N	N	3655	-235	5	-6.04	652245630	176858	50.02	3865	3865	3560	5050	2725	3890	3687.68	0.31	0	34096	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	745	-3.65	6.38	12	0.87	-1002.00	573.00	4560	20241107	-19.85	1613	20240624	126.60	4560	-19.85	20241107	1613	126.60	20240624	4560	-19.85	20241107	1613	126.60	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
125	20241209	131135	57	100.00	KOSDAQ			N	N	N	N	N	3590	-300	5	-7.71	606643860	164334	46.48	3865	3865	3560	5050	2725	3890	3691.23	0.31	0	36168	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	732	-3.58	6.27	12	0.81	-1002.00	573.00	4560	20241107	-21.27	1613	20240624	122.57	4560	-21.27	20241107	1613	122.57	20240624	4560	-21.27	20241107	1613	122.57	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
126	20241209	121130	57	100.00	KOSDAQ			N	N	N	N	N	3645	-245	5	-6.30	563517595	152354	43.09	3865	3865	3560	5050	2725	3890	3698.42	0.31	0	35457	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	743	-3.64	6.36	12	0.75	-1002.00	573.00	4560	20241107	-20.07	1613	20240624	125.98	4560	-20.07	20241107	1613	125.98	20240624	4560	-20.07	20241107	1613	125.98	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
127	20241209	111131	57	100.00	KOSDAQ			N	N	N	N	N	3710	-180	5	-4.63	316822915	84295	23.84	3865	3865	3700	5050	2725	3890	3758.11	0.31	0	10496	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	756	-3.70	6.47	12	0.41	-1002.00	573.00	4560	20241107	-18.64	1613	20240624	130.01	4560	-18.64	20241107	1613	130.01	20240624	4560	-18.64	20241107	1613	130.01	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
128	20241209	101128	57	100.00	KOSDAQ			N	N	N	N	N	3760	-130	5	-3.34	255874530	67994	19.23	3865	3865	3700	5050	2725	3890	3762.72	0.31	0	10598	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	766	-3.75	6.56	12	0.33	-1002.00	573.00	4560	20241107	-17.54	1613	20240624	133.11	4560	-17.54	20241107	1613	133.11	20240624	4560	-17.54	20241107	1613	133.11	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
129	20241209	091122	57	100.00	KOSDAQ			N	N	N	N	N	3780	-110	5	-2.83	111641250	29693	8.40	3865	3865	3700	5050	2725	3890	3758.75	0.31	0	7920	4156	4022	3866	3732	3576	4090	3800	102	1160	500	2640	5	1	20382013	770	-3.77	6.60	12	0.15	-1002.00	573.00	4560	20241107	-17.11	1613	20240624	134.35	4560	-17.11	20241107	1613	134.35	20240624	4560	-17.11	20241107	1613	134.35	20240624	N	347700	500	101 억	62914	N	N	0	N	00	N
130	20241206	161121	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-25	5	-0.64	1346698305	349529	30.91	3855	4000	3710	5080	2745	3915	3852.86	0.38	0	-15122	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	793	-3.88	6.79	12	1.71	-1002.00	573.00	4560	20241107	-14.69	1613	20240624	141.17	4560	-14.69	20241107	1613	141.17	20240624	4560	-14.69	20241107	1613	141.17	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
131	20241206	151125	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	-10	5	-0.26	1300993005	337782	29.88	3855	4000	3710	5080	2745	3915	3851.54	0.38	0	-13617	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	796	-3.90	6.82	12	1.66	-1002.00	573.00	4560	20241107	-14.36	1613	20240624	142.10	4560	-14.36	20241107	1613	142.10	20240624	4560	-14.36	20241107	1613	142.10	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
132	20241206	141122	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-100	5	-2.55	963026700	251239	22.22	3855	4000	3710	5080	2745	3915	3833.05	0.38	0	-10336	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	778	-3.81	6.66	12	1.23	-1002.00	573.00	4560	20241107	-16.34	1613	20240624	136.52	4560	-16.34	20241107	1613	136.52	20240624	4560	-16.34	20241107	1613	136.52	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
133	20241206	131123	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-55	5	-1.40	875063810	228267	20.19	3855	4000	3710	5080	2745	3915	3833.45	0.38	0	-8377	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	787	-3.85	6.74	12	1.12	-1002.00	573.00	4560	20241107	-15.35	1613	20240624	139.31	4560	-15.35	20241107	1613	139.31	20240624	4560	-15.35	20241107	1613	139.31	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
134	20241206	121115	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-90	5	-2.30	828563220	216121	19.12	3855	4000	3710	5080	2745	3915	3833.73	0.38	0	-6320	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	780	-3.82	6.68	12	1.06	-1002.00	573.00	4560	20241107	-16.12	1613	20240624	137.14	4560	-16.12	20241107	1613	137.14	20240624	4560	-16.12	20241107	1613	137.14	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
135	20241206	111113	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-160	5	-4.09	673951585	175167	15.49	3855	4000	3755	5080	2745	3915	3847.41	0.38	0	-8352	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	765	-3.75	6.55	12	0.86	-1002.00	573.00	4560	20241107	-17.65	1613	20240624	132.80	4560	-17.65	20241107	1613	132.80	20240624	4560	-17.65	20241107	1613	132.80	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
136	20241206	101113	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	0	3	0.00	461684875	119654	10.58	3855	4000	3755	5080	2745	3915	3858.42	0.38	0	-9072	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	798	-3.91	6.83	12	0.59	-1002.00	573.00	4560	20241107	-14.14	1613	20240624	142.72	4560	-14.14	20241107	1613	142.72	20240624	4560	-14.14	20241107	1613	142.72	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
137	20241206	091123	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-130	5	-3.32	154153620	40436	3.58	3855	3855	3755	5080	2745	3915	3811.85	0.38	0	-11347	4365	4140	3825	3600	3285	4252	3712	102	1165	500	2660	5	1	20382013	771	-3.78	6.61	12	0.20	-1002.00	573.00	4560	20241107	-17.00	1613	20240624	134.66	4560	-17.00	20241107	1613	134.66	20240624	4560	-17.00	20241107	1613	134.66	20240624	N	347700	500	101 억	77924	N	N	0	N	01	N
138	20241205	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	220	2	5.95	4318450815	1125715	155.86	3695	4050	3510	4800	2590	3695	3836.16	0.27	0	32417	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	798	-3.91	6.83	12	5.52	-1002.00	573.00	4560	20241107	-14.14	1613	20240624	142.72	4560	-14.14	20241107	1613	142.72	20240624	4560	-14.14	20241107	1613	142.72	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
139	20241205	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	190	2	5.14	3957391490	1034492	143.23	3695	4050	3510	4800	2590	3695	3825.44	0.27	0	12108	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	792	-3.88	6.78	12	5.08	-1002.00	573.00	4560	20241107	-14.80	1613	20240624	140.86	4560	-14.80	20241107	1613	140.86	20240624	4560	-14.80	20241107	1613	140.86	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
140	20241205	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	145	2	3.92	3594165165	940042	130.15	3695	4050	3510	4800	2590	3695	3823.41	0.27	0	5067	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	783	-3.83	6.70	12	4.61	-1002.00	573.00	4560	20241107	-15.79	1613	20240624	138.07	4560	-15.79	20241107	1613	138.07	20240624	4560	-15.79	20241107	1613	138.07	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
141	20241205	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	45	2	1.22	3498700630	914806	126.66	3695	4050	3510	4800	2590	3695	3824.53	0.27	0	-126	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	762	-3.73	6.53	12	4.49	-1002.00	573.00	4560	20241107	-17.98	1613	20240624	131.87	4560	-17.98	20241107	1613	131.87	20240624	4560	-17.98	20241107	1613	131.87	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
142	20241205	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	125	2	3.38	3265818370	852771	118.07	3695	4050	3510	4800	2590	3695	3829.65	0.27	0	-15393	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	779	-3.81	6.67	12	4.18	-1002.00	573.00	4560	20241107	-16.23	1613	20240624	136.83	4560	-16.23	20241107	1613	136.83	20240624	4560	-16.23	20241107	1613	136.83	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
143	20241205	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	135	2	3.65	2943369200	768919	106.46	3695	4050	3510	4800	2590	3695	3827.93	0.27	0	-15420	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	781	-3.82	6.68	12	3.77	-1002.00	573.00	4560	20241107	-16.01	1613	20240624	137.45	4560	-16.01	20241107	1613	137.45	20240624	4560	-16.01	20241107	1613	137.45	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
144	20241205	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	-5	5	-0.14	2576405190	671280	92.94	3695	4050	3510	4800	2590	3695	3838.05	0.27	0	-7343	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	752	-3.68	6.44	12	3.29	-1002.00	573.00	4560	20241107	-19.08	1613	20240624	128.77	4560	-19.08	20241107	1613	128.77	20240624	4560	-19.08	20241107	1613	128.77	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
145	20241205	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	150	2	4.06	252956635	66503	9.21	3695	3865	3695	4800	2590	3695	3803.69	0.27	0	5160	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	784	-3.84	6.71	12	0.33	-1002.00	573.00	4560	20241107	-15.68	1613	20240624	138.38	4560	-15.68	20241107	1613	138.38	20240624	4560	-15.68	20241107	1613	138.38	20240624	N	347700	500	101 억	54095	N	N	0	N	00	N
146	20241204	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	185	2	5.27	2612084765	720918	251.94	3435	3770	3375	4560	2460	3510	3623.07	0.61	0	-71150	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	3.54	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
147	20241204	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	190	2	5.41	2529392050	698512	244.11	3435	3770	3375	4560	2460	3510	3621.11	0.61	0	-71665	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	754	-3.69	6.46	12	3.43	-1002.00	573.00	4560	20241107	-18.86	1613	20240624	129.39	4560	-18.86	20241107	1613	129.39	20240624	4560	-18.86	20241107	1613	129.39	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
148	20241204	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	185	2	5.27	2343219945	647863	226.41	3435	3770	3375	4560	2460	3510	3616.84	0.61	0	-72598	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	3.18	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
149	20241204	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	185	2	5.27	1844179180	513457	179.44	3435	3725	3375	4560	2460	3510	3591.69	0.61	0	-61597	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	2.52	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
150	20241204	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	120	2	3.42	1285926870	361220	126.24	3435	3700	3375	4560	2460	3510	3559.95	0.61	0	-45243	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	740	-3.62	6.34	12	1.77	-1002.00	573.00	4560	20241107	-20.39	1613	20240624	125.05	4560	-20.39	20241107	1613	125.05	20240624	4560	-20.39	20241107	1613	125.05	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
151	20241204	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	95	2	2.71	610292900	173745	60.72	3435	3620	3375	4560	2460	3510	3512.58	0.61	0	4494	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	735	-3.60	6.29	12	0.85	-1002.00	573.00	4560	20241107	-20.94	1613	20240624	123.50	4560	-20.94	20241107	1613	123.50	20240624	4560	-20.94	20241107	1613	123.50	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
152	20241204	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	45	2	1.28	413233915	118499	41.41	3435	3555	3375	4560	2460	3510	3487.24	0.61	0	-2397	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	725	-3.55	6.20	12	0.58	-1002.00	573.00	4560	20241107	-22.04	1613	20240624	120.40	4560	-22.04	20241107	1613	120.40	20240624	4560	-22.04	20241107	1613	120.40	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
153	20241204	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	-30	5	-0.85	171245115	49167	17.18	3435	3530	3375	4560	2460	3510	3482.93	0.61	0	1066	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	709	-3.47	6.07	12	0.24	-1002.00	573.00	4560	20241107	-23.68	1613	20240624	115.75	4560	-23.68	20241107	1613	115.75	20240624	4560	-23.68	20241107	1613	115.75	20240624	N	347700	500	101 억	124273	N	N	0	N	00	N
154	20241203	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	210	2	6.36	981861575	285549	102.63	3155	3575	3155	4290	2310	3300	3438.30	0.44	0	35439	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	715	-3.50	6.13	12	1.40	-1002.00	573.00	4560	20241107	-23.03	1613	20240624	117.61	4560	-23.03	20241107	1613	117.61	20240624	4560	-23.03	20241107	1613	117.61	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
155	20241203	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	210	2	6.36	964197665	280499	100.81	3155	3575	3155	4290	2310	3300	3437.44	0.44	0	34268	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	715	-3.50	6.13	12	1.38	-1002.00	573.00	4560	20241107	-23.03	1613	20240624	117.61	4560	-23.03	20241107	1613	117.61	20240624	4560	-23.03	20241107	1613	117.61	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
156	20241203	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	215	2	6.52	947370680	275697	99.09	3155	3575	3155	4290	2310	3300	3436.28	0.44	0	33670	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	716	-3.51	6.13	12	1.35	-1002.00	573.00	4560	20241107	-22.92	1613	20240624	117.92	4560	-22.92	20241107	1613	117.92	20240624	4560	-22.92	20241107	1613	117.92	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
157	20241203	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	180	2	5.45	837601770	244623	87.92	3155	3570	3155	4290	2310	3300	3424.05	0.44	0	30499	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	709	-3.47	6.07	12	1.20	-1002.00	573.00	4560	20241107	-23.68	1613	20240624	115.75	4560	-23.68	20241107	1613	115.75	20240624	4560	-23.68	20241107	1613	115.75	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
158	20241203	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	200	2	6.06	746034640	218179	78.41	3155	3570	3155	4290	2310	3300	3419.37	0.44	0	22005	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	713	-3.49	6.11	12	1.07	-1002.00	573.00	4560	20241107	-23.25	1613	20240624	116.99	4560	-23.25	20241107	1613	116.99	20240624	4560	-23.25	20241107	1613	116.99	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
159	20241203	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3450	150	2	4.55	518668300	152096	54.66	3155	3570	3155	4290	2310	3300	3410.14	0.44	0	4864	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	703	-3.44	6.02	12	0.75	-1002.00	573.00	4560	20241107	-24.34	1613	20240624	113.89	4560	-24.34	20241107	1613	113.89	20240624	4560	-24.34	20241107	1613	113.89	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
160	20241203	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	170	2	5.15	203447340	60886	21.88	3155	3495	3155	4290	2310	3300	3341.45	0.44	0	2641	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	707	-3.46	6.06	12	0.30	-1002.00	573.00	4560	20241107	-23.90	1613	20240624	115.13	4560	-23.90	20241107	1613	115.13	20240624	4560	-23.90	20241107	1613	115.13	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
161	20241203	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	5	2	0.15	40360440	12575	4.52	3155	3305	3155	4290	2310	3300	3209.54	0.44	0	5957	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	674	-3.30	5.77	12	0.06	-1002.00	573.00	4560	20241107	-27.52	1613	20240624	104.90	4560	-27.52	20241107	1613	104.90	20240624	4560	-27.52	20241107	1613	104.90	20240624	N	347700	500	101 억	89285	N	N	0	N	00	N
162	20241202	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-115	5	-3.37	911044295	278088	161.49	3520	3550	3175	4435	2395	3415	3276.03	0.39	0	10180	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	673	-3.29	5.76	12	1.36	-1002.00	573.00	4560	20241107	-27.63	1613	20240624	104.59	4560	-27.63	20241107	1613	104.59	20240624	4560	-27.63	20241107	1613	104.59	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
163	20241202	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-125	5	-3.66	906014605	276563	160.60	3520	3550	3175	4435	2395	3415	3275.94	0.39	0	10153	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	671	-3.28	5.74	12	1.36	-1002.00	573.00	4560	20241107	-27.85	1613	20240624	103.97	4560	-27.85	20241107	1613	103.97	20240624	4560	-27.85	20241107	1613	103.97	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
164	20241202	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-125	5	-3.66	867879770	265017	153.90	3520	3550	3175	4435	2395	3415	3274.77	0.39	0	11089	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	671	-3.28	5.74	12	1.30	-1002.00	573.00	4560	20241107	-27.85	1613	20240624	103.97	4560	-27.85	20241107	1613	103.97	20240624	4560	-27.85	20241107	1613	103.97	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
165	20241202	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-215	5	-6.30	536750810	163708	95.07	3520	3550	3175	4435	2395	3415	3278.65	0.39	0	6548	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	652	-3.19	5.58	12	0.80	-1002.00	573.00	4560	20241107	-29.82	1613	20240624	98.39	4560	-29.82	20241107	1613	98.39	20240624	4560	-29.82	20241107	1613	98.39	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
166	20241202	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-235	5	-6.88	512728520	156200	90.71	3520	3550	3175	4435	2395	3415	3282.45	0.39	0	10207	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	648	-3.17	5.55	12	0.77	-1002.00	573.00	4560	20241107	-30.26	1613	20240624	97.15	4560	-30.26	20241107	1613	97.15	20240624	4560	-30.26	20241107	1613	97.15	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
167	20241202	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	-210	5	-6.15	371586310	112086	65.09	3520	3550	3195	4435	2395	3415	3315.13	0.39	0	9118	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	653	-3.20	5.59	12	0.55	-1002.00	573.00	4560	20241107	-29.71	1613	20240624	98.70	4560	-29.71	20241107	1613	98.70	20240624	4560	-29.71	20241107	1613	98.70	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
168	20241202	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	-155	5	-4.54	259725185	77466	44.98	3520	3550	3250	4435	2395	3415	3352.71	0.39	0	1020	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	664	-3.25	5.69	12	0.38	-1002.00	573.00	4560	20241107	-28.51	1613	20240624	102.11	4560	-28.51	20241107	1613	102.11	20240624	4560	-28.51	20241107	1613	102.11	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N
169	20241202	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	-55	5	-1.61	77223475	22421	13.02	3520	3550	3350	4435	2395	3415	3444.34	0.39	0	-4828	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	685	-3.35	5.86	12	0.11	-1002.00	573.00	4560	20241107	-26.32	1613	20240624	108.31	4560	-26.32	20241107	1613	108.31	20240624	4560	-26.32	20241107	1613	108.31	20240624	N	347700	500	101 억	79197	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History