KissMeData/377030/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
3	20241231	151255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
4	20241231	141309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
5	20241231	131311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
6	20241231	121310	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
7	20241231	111309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
8	20241231	101303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
9	20241231	091306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	187030493	149424	91.68	1240	1273	1216	1614	870	1242	1252.93	2.27	54699	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.49	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	687564	N	N	28	N	N
10	20241230	161302	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	25	2	2.01	167935582	134034	82.23	1240	1273	1216	1614	870	1242	1252.93	2.09	0	55800	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	384	-2.00	1.04	12	0.44	-633.00	1221.00	9096	20240109	-86.07	1160	20241209	9.22	9096	-86.07	20240109	1160	9.22	20241209	10390	-87.81	20240109	1160	9.22	20241209	0.13	N	377030	500	151 억	632865	N	N	28	N	N
11	20241230	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1271	29	2	2.33	156571984	125086	76.74	1240	1273	1216	1614	870	1242	1251.71	2.09	0	55807	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	385	-2.01	1.04	12	0.41	-633.00	1221.00	9096	20240109	-86.03	1160	20241209	9.57	9096	-86.03	20240109	1160	9.57	20241209	10390	-87.77	20240109	1160	9.57	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
12	20241230	141306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1255	13	2	1.05	132648235	106168	65.14	1240	1264	1216	1614	870	1242	1249.42	2.09	0	42962	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	380	-1.98	1.03	12	0.35	-633.00	1221.00	9096	20240109	-86.20	1160	20241209	8.19	9096	-86.20	20240109	1160	8.19	20241209	10390	-87.92	20240109	1160	8.19	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
13	20241230	131307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1264	22	2	1.77	112576115	90205	55.34	1240	1264	1216	1614	870	1242	1248.00	2.09	0	36176	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	383	-2.00	1.04	12	0.30	-633.00	1221.00	9096	20240109	-86.10	1160	20241209	8.97	9096	-86.10	20240109	1160	8.97	20241209	10390	-87.83	20240109	1160	8.97	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
14	20241230	121303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1258	16	2	1.29	91729055	73667	45.20	1240	1258	1216	1614	870	1242	1245.19	2.09	0	28929	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	381	-1.99	1.03	12	0.24	-633.00	1221.00	9096	20240109	-86.17	1160	20241209	8.45	9096	-86.17	20240109	1160	8.45	20241209	10390	-87.89	20240109	1160	8.45	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
15	20241230	111304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	8	2	0.64	53632590	43229	26.52	1240	1252	1216	1614	870	1242	1240.66	2.09	0	17172	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	378	-1.97	1.02	12	0.14	-633.00	1221.00	9096	20240109	-86.26	1160	20241209	7.76	9096	-86.26	20240109	1160	7.76	20241209	10390	-87.97	20240109	1160	7.76	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
16	20241230	101303	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1242	0	3	0.00	29034415	23528	14.43	1240	1250	1216	1614	870	1242	1234.04	2.09	0	7111	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	376	-1.96	1.02	12	0.08	-633.00	1221.00	9096	20240109	-86.35	1160	20241209	7.07	9096	-86.35	20240109	1160	7.07	20241209	10390	-88.05	20240109	1160	7.07	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
17	20241230	091307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1233	-9	5	-0.72	9347232	7625	4.68	1240	1240	1216	1614	870	1242	1225.87	2.09	0	-881	1288	1264	1241	1217	1194	1277	1230	151	372	500	840	1	1	30270882	373	-1.95	1.01	12	0.03	-633.00	1221.00	9096	20240109	-86.44	1160	20241209	6.29	9096	-86.44	20240109	1160	6.29	20241209	10390	-88.13	20240109	1160	6.29	20241209	0.13	N	377030	500	151 억	632865	N	N	41	N	N
18	20241227	161258	57	100.00	KOSDAQ			N	N	N	N	N	1242	11	2	0.89	200929986	162301	42.14	1231	1265	1218	1600	862	1231	1238.01	2.05	0	13025	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	376	-1.96	1.02	12	0.54	-633.00	1221.00	9096	20240109	-86.35	1160	20241209	7.07	9096	-86.35	20240109	1160	7.07	20241209	10390	-88.05	20240109	1160	7.07	20241209	0.14	N	377030	500	151 억	620251	N	N	41	N	N
19	20241227	151258	57	100.00	KOSDAQ			N	N	N	N	N	1241	10	2	0.81	196041065	158364	41.11	1231	1265	1218	1600	862	1231	1237.91	2.05	0	13849	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	376	-1.96	1.02	12	0.52	-633.00	1221.00	9096	20240109	-86.36	1160	20241209	6.98	9096	-86.36	20240109	1160	6.98	20241209	10390	-88.06	20240109	1160	6.98	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
20	20241227	141301	57	100.00	KOSDAQ			N	N	N	N	N	1243	12	2	0.97	174113775	140627	36.51	1231	1265	1218	1600	862	1231	1238.12	2.05	0	9712	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	376	-1.96	1.02	12	0.46	-633.00	1221.00	9096	20240109	-86.33	1160	20241209	7.16	9096	-86.33	20240109	1160	7.16	20241209	10390	-88.04	20240109	1160	7.16	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
21	20241227	131258	57	100.00	KOSDAQ			N	N	N	N	N	1229	-2	5	-0.16	152614098	123268	32.00	1231	1265	1218	1600	862	1231	1238.07	2.05	0	8846	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	372	-1.94	1.01	12	0.41	-633.00	1221.00	9096	20240109	-86.49	1160	20241209	5.95	9096	-86.49	20240109	1160	5.95	20241209	10390	-88.17	20240109	1160	5.95	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
22	20241227	121259	57	100.00	KOSDAQ			N	N	N	N	N	1230	-1	5	-0.08	138643326	111922	29.06	1231	1265	1218	1600	862	1231	1238.75	2.05	0	9937	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	372	-1.94	1.01	12	0.37	-633.00	1221.00	9096	20240109	-86.48	1160	20241209	6.03	9096	-86.48	20240109	1160	6.03	20241209	10390	-88.16	20240109	1160	6.03	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
23	20241227	111258	57	100.00	KOSDAQ			N	N	N	N	N	1234	3	2	0.24	124239510	100294	26.04	1231	1265	1218	1600	862	1231	1238.75	2.05	0	16023	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	374	-1.95	1.01	12	0.33	-633.00	1221.00	9096	20240109	-86.43	1160	20241209	6.38	9096	-86.43	20240109	1160	6.38	20241209	10390	-88.12	20240109	1160	6.38	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
24	20241227	101257	57	100.00	KOSDAQ			N	N	N	N	N	1259	28	2	2.27	103419647	83546	21.69	1231	1265	1218	1600	862	1231	1237.88	2.05	0	15084	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	381	-1.99	1.03	12	0.28	-633.00	1221.00	9096	20240109	-86.16	1160	20241209	8.53	9096	-86.16	20240109	1160	8.53	20241209	10390	-87.88	20240109	1160	8.53	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
25	20241227	091303	57	100.00	KOSDAQ			N	N	N	N	N	1232	1	2	0.08	12302122	9949	2.58	1231	1249	1231	1600	862	1231	1236.52	2.05	0	-3050	1347	1288	1259	1200	1171	1274	1186	151	369	500	830	1	1	30270882	373	-1.95	1.01	12	0.03	-633.00	1221.00	9096	20240109	-86.46	1160	20241209	6.21	9096	-86.46	20240109	1160	6.21	20241209	10390	-88.14	20240109	1160	6.21	20241209	0.14	N	377030	500	151 억	620251	N	N	1	N	N
26	20241226	161252	57	100.00	KOSDAQ			N	N	N	N	N	1231	-70	5	-5.38	484697762	382764	43.97	1302	1318	1230	1691	911	1301	1266.31	2.21	0	-49867	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	373	-1.94	1.01	12	1.26	-633.00	1221.00	9096	20240109	-86.47	1160	20241209	6.12	9096	-86.47	20240109	1160	6.12	20241209	10390	-88.15	20240109	1160	6.12	20241209	0.14	N	377030	500	151 억	669687	N	N	1	N	N
27	20241226	151249	57	100.00	KOSDAQ			N	N	N	N	N	1232	-69	5	-5.30	458554611	361528	41.53	1302	1318	1232	1691	911	1301	1268.38	2.21	0	-46039	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	373	-1.95	1.01	12	1.19	-633.00	1221.00	9096	20240109	-86.46	1160	20241209	6.21	9096	-86.46	20240109	1160	6.21	20241209	10390	-88.14	20240109	1160	6.21	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
28	20241226	141248	57	100.00	KOSDAQ			N	N	N	N	N	1257	-44	5	-3.38	351874566	275746	31.68	1302	1318	1255	1691	911	1301	1276.08	2.21	0	-25224	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	381	-1.99	1.03	12	0.91	-633.00	1221.00	9096	20240109	-86.18	1160	20241209	8.36	9096	-86.18	20240109	1160	8.36	20241209	10390	-87.90	20240109	1160	8.36	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
29	20241226	131249	57	100.00	KOSDAQ			N	N	N	N	N	1263	-38	5	-2.92	313326789	245121	28.16	1302	1318	1261	1691	911	1301	1278.25	2.21	0	-17520	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	382	-2.00	1.03	12	0.81	-633.00	1221.00	9096	20240109	-86.11	1160	20241209	8.88	9096	-86.11	20240109	1160	8.88	20241209	10390	-87.84	20240109	1160	8.88	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
30	20241226	121246	57	100.00	KOSDAQ			N	N	N	N	N	1264	-37	5	-2.84	273175204	213318	24.50	1302	1318	1262	1691	911	1301	1280.60	2.21	0	-11670	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	383	-2.00	1.04	12	0.70	-633.00	1221.00	9096	20240109	-86.10	1160	20241209	8.97	9096	-86.10	20240109	1160	8.97	20241209	10390	-87.83	20240109	1160	8.97	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
31	20241226	111245	57	100.00	KOSDAQ			N	N	N	N	N	1268	-33	5	-2.54	234663155	182905	21.01	1302	1318	1262	1691	911	1301	1282.98	2.21	0	-1752	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	384	-2.00	1.04	12	0.60	-633.00	1221.00	9096	20240109	-86.06	1160	20241209	9.31	9096	-86.06	20240109	1160	9.31	20241209	10390	-87.80	20240109	1160	9.31	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
32	20241226	101249	57	100.00	KOSDAQ			N	N	N	N	N	1285	-16	5	-1.23	188820173	146837	16.87	1302	1318	1262	1691	911	1301	1285.92	2.21	0	5855	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	389	-2.03	1.05	12	0.49	-633.00	1221.00	9096	20240109	-85.87	1160	20241209	10.78	9096	-85.87	20240109	1160	10.78	20241209	10390	-87.63	20240109	1160	10.78	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
33	20241226	091246	57	100.00	KOSDAQ			N	N	N	N	N	1304	3	2	0.23	56301820	43054	4.95	1302	1318	1301	1691	911	1301	1307.70	2.21	0	3984	1491	1396	1348	1253	1205	1372	1229	151	390	500	880	1	1	30270882	395	-2.06	1.07	12	0.14	-633.00	1221.00	9096	20240109	-85.66	1160	20241209	12.41	9096	-85.66	20240109	1160	12.41	20241209	10390	-87.45	20240109	1160	12.41	20241209	0.14	N	377030	500	151 억	669687	N	N	47	N	N
34	20241224	161247	57	100.00	KOSDAQ			N	N	N	N	N	1301	-114	5	-8.06	1154698068	870281	121.18	1431	1443	1300	1839	991	1415	1325.99	3.05	0	-256033	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	394	-2.06	1.07	12	2.87	-633.00	1221.00	9096	20240109	-85.70	1160	20241209	12.16	9096	-85.70	20240109	1160	12.16	20241209	10390	-87.48	20240109	1160	12.16	20241209	0.17	N	377030	500	151 억	924303	N	N	47	N	N
35	20241224	151247	57	100.00	KOSDAQ			N	N	N	N	N	1302	-113	5	-7.99	1118703880	842617	117.33	1431	1443	1300	1839	991	1415	1326.82	3.05	0	-247019	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	394	-2.06	1.07	12	2.78	-633.00	1221.00	9096	20240109	-85.69	1160	20241209	12.24	9096	-85.69	20240109	1160	12.24	20241209	10390	-87.47	20240109	1160	12.24	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
36	20241224	141244	57	100.00	KOSDAQ			N	N	N	N	N	1307	-108	5	-7.63	1031003882	775324	107.96	1431	1443	1301	1839	991	1415	1328.88	3.05	0	-229606	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	396	-2.06	1.07	12	2.56	-633.00	1221.00	9096	20240109	-85.63	1160	20241209	12.67	9096	-85.63	20240109	1160	12.67	20241209	10390	-87.42	20240109	1160	12.67	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
37	20241224	131246	57	100.00	KOSDAQ			N	N	N	N	N	1304	-111	5	-7.84	1008289500	757927	105.54	1431	1443	1301	1839	991	1415	1329.42	3.05	0	-225344	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	395	-2.06	1.07	12	2.50	-633.00	1221.00	9096	20240109	-85.66	1160	20241209	12.41	9096	-85.66	20240109	1160	12.41	20241209	10390	-87.45	20240109	1160	12.41	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
38	20241224	121247	57	100.00	KOSDAQ			N	N	N	N	N	1304	-111	5	-7.84	928974702	697101	97.07	1431	1443	1301	1839	991	1415	1331.67	3.05	0	-194098	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	395	-2.06	1.07	12	2.30	-633.00	1221.00	9096	20240109	-85.66	1160	20241209	12.41	9096	-85.66	20240109	1160	12.41	20241209	10390	-87.45	20240109	1160	12.41	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
39	20241224	111247	57	100.00	KOSDAQ			N	N	N	N	N	1312	-103	5	-7.28	817890289	612181	85.24	1431	1443	1301	1839	991	1415	1334.98	3.05	0	-169440	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	397	-2.07	1.07	12	2.02	-633.00	1221.00	9096	20240109	-85.58	1160	20241209	13.10	9096	-85.58	20240109	1160	13.10	20241209	10390	-87.37	20240109	1160	13.10	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
40	20241224	101245	57	100.00	KOSDAQ			N	N	N	N	N	1312	-103	5	-7.28	747404152	558551	77.78	1431	1443	1301	1839	991	1415	1337.00	3.05	0	-146719	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	397	-2.07	1.07	12	1.85	-633.00	1221.00	9096	20240109	-85.58	1160	20241209	13.10	9096	-85.58	20240109	1160	13.10	20241209	10390	-87.37	20240109	1160	13.10	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
41	20241224	091252	57	100.00	KOSDAQ			N	N	N	N	N	1335	-80	5	-5.65	426364488	315309	43.91	1431	1443	1305	1839	991	1415	1350.58	3.05	0	-23517	1515	1464	1397	1346	1279	1490	1372	151	424	500	960	1	1	30270882	404	-2.11	1.09	12	1.04	-633.00	1221.00	9096	20240109	-85.32	1160	20241209	15.09	9096	-85.32	20240109	1160	15.09	20241209	10390	-87.15	20240109	1160	15.09	20241209	0.17	N	377030	500	151 억	924303	N	N	9	N	N
42	20241223	161237	57	100.00	KOSDAQ			N	N	N	N	N	1415	85	2	6.39	669292281	478512	134.41	1330	1448	1330	1729	931	1330	1398.85	2.53	0	157372	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	428	-2.24	1.16	12	1.58	-633.00	1221.00	9096	20240109	-84.44	1160	20241209	21.98	9096	-84.44	20240109	1160	21.98	20241209	10390	-86.38	20240109	1160	21.98	20241209	0.17	N	377030	500	151 억	765297	N	N	9	N	N
43	20241223	151240	57	100.00	KOSDAQ			N	N	N	N	N	1423	93	2	6.99	630730000	451152	126.72	1330	1448	1330	1729	931	1330	1398.22	2.53	0	146984	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	431	-2.25	1.17	12	1.49	-633.00	1221.00	9096	20240109	-84.36	1160	20241209	22.67	9096	-84.36	20240109	1160	22.67	20241209	10390	-86.30	20240109	1160	22.67	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
44	20241223	141237	57	100.00	KOSDAQ			N	N	N	N	N	1439	109	2	8.20	488641039	351444	98.71	1330	1448	1330	1729	931	1330	1390.58	2.53	0	115749	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	436	-2.27	1.18	12	1.16	-633.00	1221.00	9096	20240109	-84.18	1160	20241209	24.05	9096	-84.18	20240109	1160	24.05	20241209	10390	-86.15	20240109	1160	24.05	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
45	20241223	131236	57	100.00	KOSDAQ			N	N	N	N	N	1353	23	2	1.73	203151092	149679	42.04	1330	1372	1330	1729	931	1330	1357.46	2.53	0	24977	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	410	-2.14	1.11	12	0.49	-633.00	1221.00	9096	20240109	-85.13	1160	20241209	16.64	9096	-85.13	20240109	1160	16.64	20241209	10390	-86.98	20240109	1160	16.64	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
46	20241223	121240	57	100.00	KOSDAQ			N	N	N	N	N	1350	20	2	1.50	178196401	131222	36.86	1330	1372	1330	1729	931	1330	1358.23	2.53	0	22622	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	409	-2.13	1.11	12	0.43	-633.00	1221.00	9096	20240109	-85.16	1160	20241209	16.38	9096	-85.16	20240109	1160	16.38	20241209	10390	-87.01	20240109	1160	16.38	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
47	20241223	111235	57	100.00	KOSDAQ			N	N	N	N	N	1356	26	2	1.95	147473043	108533	30.49	1330	1372	1330	1729	931	1330	1359.10	2.53	0	18857	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	410	-2.14	1.11	12	0.36	-633.00	1221.00	9096	20240109	-85.09	1160	20241209	16.90	9096	-85.09	20240109	1160	16.90	20241209	10390	-86.95	20240109	1160	16.90	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
48	20241223	101228	57	100.00	KOSDAQ			N	N	N	N	N	1351	21	2	1.58	112031957	82518	23.18	1330	1372	1330	1729	931	1330	1358.06	2.53	0	15240	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	409	-2.13	1.11	12	0.27	-633.00	1221.00	9096	20240109	-85.15	1160	20241209	16.47	9096	-85.15	20240109	1160	16.47	20241209	10390	-87.00	20240109	1160	16.47	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
49	20241223	091234	57	100.00	KOSDAQ			N	N	N	N	N	1360	30	2	2.26	21176951	15729	4.42	1330	1370	1330	1729	931	1330	1347.67	2.53	0	-4083	1412	1370	1343	1301	1274	1357	1288	151	399	500	900	1	1	30270882	412	-2.15	1.11	12	0.05	-633.00	1221.00	9096	20240109	-85.05	1160	20241209	17.24	9096	-85.05	20240109	1160	17.24	20241209	10390	-86.91	20240109	1160	17.24	20241209	0.17	N	377030	500	151 억	765297	N	N	128	N	N
50	20241220	161229	57	100.00	KOSDAQ			N	N	N	N	N	1330	-55	5	-3.97	474925601	355387	94.20	1385	1385	1316	1800	970	1385	1336.37	2.60	0	-18168	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	403	-2.10	1.09	12	1.17	-633.00	1221.00	9096	20240109	-85.38	1160	20241209	14.66	9096	-85.38	20240109	1160	14.66	20241209	10390	-87.20	20240109	1160	14.66	20241209	0.18	N	377030	500	151 억	787130	N	N	128	N	N
51	20241220	151233	57	100.00	KOSDAQ			N	N	N	N	N	1328	-57	5	-4.12	458132237	342749	90.85	1385	1385	1316	1800	970	1385	1336.64	2.60	0	-16394	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	402	-2.10	1.09	12	1.13	-633.00	1221.00	9096	20240109	-85.40	1160	20241209	14.48	9096	-85.40	20240109	1160	14.48	20241209	10390	-87.22	20240109	1160	14.48	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
52	20241220	141230	57	100.00	KOSDAQ			N	N	N	N	N	1327	-58	5	-4.19	401926942	300692	79.70	1385	1385	1316	1800	970	1385	1336.67	2.60	0	-18599	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	402	-2.10	1.09	12	0.99	-633.00	1221.00	9096	20240109	-85.41	1160	20241209	14.40	9096	-85.41	20240109	1160	14.40	20241209	10390	-87.23	20240109	1160	14.40	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
53	20241220	131229	57	100.00	KOSDAQ			N	N	N	N	N	1326	-59	5	-4.26	374395327	279924	74.20	1385	1385	1316	1800	970	1385	1337.49	2.60	0	-18209	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	401	-2.09	1.09	12	0.92	-633.00	1221.00	9096	20240109	-85.42	1160	20241209	14.31	9096	-85.42	20240109	1160	14.31	20241209	10390	-87.24	20240109	1160	14.31	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
54	20241220	121228	57	100.00	KOSDAQ			N	N	N	N	N	1324	-61	5	-4.40	345075312	257849	68.35	1385	1385	1316	1800	970	1385	1338.28	2.60	0	-17513	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	401	-2.09	1.08	12	0.85	-633.00	1221.00	9096	20240109	-85.44	1160	20241209	14.14	9096	-85.44	20240109	1160	14.14	20241209	10390	-87.26	20240109	1160	14.14	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
55	20241220	111227	57	100.00	KOSDAQ			N	N	N	N	N	1322	-63	5	-4.55	307219448	229258	60.77	1385	1385	1316	1800	970	1385	1340.06	2.60	0	-21831	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	400	-2.09	1.08	12	0.76	-633.00	1221.00	9096	20240109	-85.47	1160	20241209	13.97	9096	-85.47	20240109	1160	13.97	20241209	10390	-87.28	20240109	1160	13.97	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
56	20241220	101229	57	100.00	KOSDAQ			N	N	N	N	N	1331	-54	5	-3.90	198246767	147028	38.97	1385	1385	1330	1800	970	1385	1348.36	2.60	0	2018	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	403	-2.10	1.09	12	0.49	-633.00	1221.00	9096	20240109	-85.37	1160	20241209	14.74	9096	-85.37	20240109	1160	14.74	20241209	10390	-87.19	20240109	1160	14.74	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
57	20241220	091230	57	100.00	KOSDAQ			N	N	N	N	N	1353	-32	5	-2.31	79731473	58437	15.49	1385	1385	1353	1800	970	1385	1364.40	2.60	0	-16168	1495	1440	1395	1340	1295	1417	1317	151	415	500	940	1	1	30270882	410	-2.14	1.11	12	0.19	-633.00	1221.00	9096	20240109	-85.13	1160	20241209	16.64	9096	-85.13	20240109	1160	16.64	20241209	10390	-86.98	20240109	1160	16.64	20241209	0.18	N	377030	500	151 억	787130	N	N	35	N	N
58	20241219	161225	57	100.00	KOSDAQ			N	N	N	N	N	1385	-42	5	-2.94	512261889	367364	41.76	1418	1450	1350	1855	999	1427	1394.46	2.70	0	-30672	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	419	-2.19	1.13	12	1.21	-633.00	1221.00	9096	20240109	-84.77	1160	20241209	19.40	9096	-84.77	20240109	1160	19.40	20241209	10390	-86.67	20240109	1160	19.40	20241209	0.16	N	377030	500	151 억	817072	N	N	35	N	N
59	20241219	151223	57	100.00	KOSDAQ			N	N	N	N	N	1392	-35	5	-2.45	494198182	354337	40.28	1418	1450	1350	1855	999	1427	1394.71	2.70	0	-27178	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	421	-2.20	1.14	12	1.17	-633.00	1221.00	9096	20240109	-84.70	1160	20241209	20.00	9096	-84.70	20240109	1160	20.00	20241209	10390	-86.60	20240109	1160	20.00	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
60	20241219	141225	57	100.00	KOSDAQ			N	N	N	N	N	1396	-31	5	-2.17	448566435	321479	36.54	1418	1450	1350	1855	999	1427	1395.32	2.70	0	-16340	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	423	-2.21	1.14	12	1.06	-633.00	1221.00	9096	20240109	-84.65	1160	20241209	20.34	9096	-84.65	20240109	1160	20.34	20241209	10390	-86.56	20240109	1160	20.34	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
61	20241219	131224	57	100.00	KOSDAQ			N	N	N	N	N	1417	-10	5	-0.70	403277788	289139	32.87	1418	1450	1350	1855	999	1427	1394.75	2.70	0	-14065	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	429	-2.24	1.16	12	0.96	-633.00	1221.00	9096	20240109	-84.42	1160	20241209	22.16	9096	-84.42	20240109	1160	22.16	20241209	10390	-86.36	20240109	1160	22.16	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
62	20241219	121227	57	100.00	KOSDAQ			N	N	N	N	N	1416	-11	5	-0.77	303936046	218926	24.88	1418	1450	1350	1855	999	1427	1388.30	2.70	0	-31364	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	429	-2.24	1.16	12	0.72	-633.00	1221.00	9096	20240109	-84.43	1160	20241209	22.07	9096	-84.43	20240109	1160	22.07	20241209	10390	-86.37	20240109	1160	22.07	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
63	20241219	111223	57	100.00	KOSDAQ			N	N	N	N	N	1391	-36	5	-2.52	219337779	158197	17.98	1418	1450	1350	1855	999	1427	1386.48	2.70	0	-30190	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	421	-2.20	1.14	12	0.52	-633.00	1221.00	9096	20240109	-84.71	1160	20241209	19.91	9096	-84.71	20240109	1160	19.91	20241209	10390	-86.61	20240109	1160	19.91	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
64	20241219	101216	57	100.00	KOSDAQ			N	N	N	N	N	1377	-50	5	-3.50	135834006	97995	11.14	1418	1418	1350	1855	999	1427	1386.13	2.70	0	-23660	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	417	-2.18	1.13	12	0.32	-633.00	1221.00	9096	20240109	-84.86	1160	20241209	18.71	9096	-84.86	20240109	1160	18.71	20241209	10390	-86.75	20240109	1160	18.71	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
65	20241219	091227	57	100.00	KOSDAQ			N	N	N	N	N	1395	-32	5	-2.24	29003764	20821	2.37	1418	1418	1350	1855	999	1427	1393.00	2.70	0	2266	1545	1485	1400	1340	1255	1516	1371	151	428	500	970	1	1	30270882	422	-2.20	1.14	12	0.07	-633.00	1221.00	9096	20240109	-84.66	1160	20241209	20.26	9096	-84.66	20240109	1160	20.26	20241209	10390	-86.57	20240109	1160	20.26	20241209	0.16	N	377030	500	151 억	817072	N	N	177	N	N
66	20241218	161220	57	100.00	KOSDAQ			N	N	N	N	N	1427	53	2	3.86	1239930238	879435	20.15	1363	1460	1315	1786	962	1374	1409.91	2.70	0	6293	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	432	-2.25	1.17	12	2.91	-633.00	1221.00	9096	20240109	-84.31	1160	20241209	23.02	9096	-84.31	20240109	1160	23.02	20241209	10390	-86.27	20240109	1160	23.02	20241209	0.15	N	377030	500	151 억	816492	N	N	177	N	N
67	20241218	151224	57	100.00	KOSDAQ			N	N	N	N	N	1431	57	2	4.15	1217602600	863762	19.79	1363	1460	1315	1786	962	1374	1409.65	2.70	0	6830	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	433	-2.26	1.17	12	2.85	-633.00	1221.00	9096	20240109	-84.27	1160	20241209	23.36	9096	-84.27	20240109	1160	23.36	20241209	10390	-86.23	20240109	1160	23.36	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
68	20241218	141218	57	100.00	KOSDAQ			N	N	N	N	N	1403	29	2	2.11	1040556789	740164	16.96	1363	1460	1315	1786	962	1374	1405.85	2.70	0	-2831	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	425	-2.22	1.15	12	2.45	-633.00	1221.00	9096	20240109	-84.58	1160	20241209	20.95	9096	-84.58	20240109	1160	20.95	20241209	10390	-86.50	20240109	1160	20.95	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
69	20241218	131223	57	100.00	KOSDAQ			N	N	N	N	N	1381	7	2	0.51	995847361	708137	16.23	1363	1460	1315	1786	962	1374	1406.29	2.70	0	-12727	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	418	-2.18	1.13	12	2.34	-633.00	1221.00	9096	20240109	-84.82	1160	20241209	19.05	9096	-84.82	20240109	1160	19.05	20241209	10390	-86.71	20240109	1160	19.05	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
70	20241218	121215	57	100.00	KOSDAQ			N	N	N	N	N	1387	13	2	0.95	958301068	681052	15.61	1363	1460	1315	1786	962	1374	1407.09	2.70	0	-9567	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	420	-2.19	1.14	12	2.25	-633.00	1221.00	9096	20240109	-84.75	1160	20241209	19.57	9096	-84.75	20240109	1160	19.57	20241209	10390	-86.65	20240109	1160	19.57	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
71	20241218	111215	57	100.00	KOSDAQ			N	N	N	N	N	1396	22	2	1.60	894101648	634730	14.54	1363	1460	1315	1786	962	1374	1408.63	2.70	0	-17103	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	423	-2.21	1.14	12	2.10	-633.00	1221.00	9096	20240109	-84.65	1160	20241209	20.34	9096	-84.65	20240109	1160	20.34	20241209	10390	-86.56	20240109	1160	20.34	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
72	20241218	101222	57	100.00	KOSDAQ			N	N	N	N	N	1427	53	2	3.86	802178396	569570	13.05	1363	1460	1315	1786	962	1374	1408.39	2.70	0	-22803	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	432	-2.25	1.17	12	1.88	-633.00	1221.00	9096	20240109	-84.31	1160	20241209	23.02	9096	-84.31	20240109	1160	23.02	20241209	10390	-86.27	20240109	1160	23.02	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
73	20241218	091226	57	100.00	KOSDAQ			N	N	N	N	N	1315	-59	5	-4.29	118414004	88578	2.03	1363	1363	1315	1786	962	1374	1336.83	2.70	0	-5954	1809	1591	1472	1254	1135	1532	1195	151	412	500	930	1	1	30270882	398	-2.08	1.08	12	0.29	-633.00	1221.00	9096	20240109	-85.54	1160	20241209	13.36	9096	-85.54	20240109	1160	13.36	20241209	10390	-87.34	20240109	1160	13.36	20241209	0.15	N	377030	500	151 억	816492	N	N	45	N	N
74	20241217	161217	57	100.00	KOSDAQ			N	N	N	N	N	1374	-102	5	-6.91	6675123110	4353008	1403.31	1473	1690	1353	1918	1034	1476	1533.50	2.91	0	-64556	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	416	-2.17	1.13	12	14.38	-633.00	1221.00	9096	20240109	-84.89	1160	20241209	18.45	9096	-84.89	20240109	1160	18.45	20241209	10390	-86.78	20240109	1160	18.45	20241209	0.14	N	377030	500	151 억	879640	N	N	45	N	N
75	20241217	151222	57	100.00	KOSDAQ			N	N	N	N	N	1370	-106	5	-7.18	6552053627	4263099	1374.33	1473	1690	1353	1918	1034	1476	1536.92	2.91	0	-78357	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	415	-2.16	1.12	12	14.08	-633.00	1221.00	9096	20240109	-84.94	1160	20241209	18.10	9096	-84.94	20240109	1160	18.10	20241209	10390	-86.81	20240109	1160	18.10	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
76	20241217	141213	57	100.00	KOSDAQ			N	N	N	N	N	1478	2	2	0.14	5371903493	3422962	1103.49	1473	1690	1450	1918	1034	1476	1569.37	2.91	0	-128156	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	447	-2.33	1.21	12	11.31	-633.00	1221.00	9096	20240109	-83.75	1160	20241209	27.41	9096	-83.75	20240109	1160	27.41	20241209	10390	-85.77	20240109	1160	27.41	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
77	20241217	131209	57	100.00	KOSDAQ			N	N	N	N	N	1504	28	2	1.90	1638376092	1066587	343.84	1473	1620	1450	1918	1034	1476	1536.09	2.91	0	-48696	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	455	-2.38	1.23	12	3.52	-633.00	1221.00	9096	20240109	-83.47	1160	20241209	29.66	9096	-83.47	20240109	1160	29.66	20241209	10390	-85.52	20240109	1160	29.66	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
78	20241217	121135	57	100.00	KOSDAQ			N	N	N	N	N	1516	40	2	2.71	1518867929	987036	318.20	1473	1620	1450	1918	1034	1476	1538.82	2.91	0	-40077	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	459	-2.39	1.24	12	3.26	-633.00	1221.00	9096	20240109	-83.33	1160	20241209	30.69	9096	-83.33	20240109	1160	30.69	20241209	10390	-85.41	20240109	1160	30.69	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
79	20241217	111157	57	100.00	KOSDAQ			N	N	N	N	N	1477	1	2	0.07	196974320	134386	43.32	1473	1495	1450	1918	1034	1476	1465.74	2.91	0	4109	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	447	-2.33	1.21	12	0.44	-633.00	1221.00	9096	20240109	-83.76	1160	20241209	27.33	9096	-83.76	20240109	1160	27.33	20241209	10390	-85.78	20240109	1160	27.33	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
80	20241217	101203	57	100.00	KOSDAQ			N	N	N	N	N	1469	-7	5	-0.47	134713579	92061	29.68	1473	1479	1450	1918	1034	1476	1463.31	2.91	0	9115	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	445	-2.32	1.20	12	0.30	-633.00	1221.00	9096	20240109	-83.85	1160	20241209	26.64	9096	-83.85	20240109	1160	26.64	20241209	10390	-85.86	20240109	1160	26.64	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
81	20241217	091220	57	100.00	KOSDAQ			N	N	N	N	N	1468	-8	5	-0.54	45885018	31494	10.15	1473	1473	1450	1918	1034	1476	1456.94	2.91	0	8150	1509	1492	1468	1451	1427	1501	1460	151	442	500	1000	1	1	30270882	444	-2.32	1.20	12	0.10	-633.00	1221.00	9096	20240109	-83.86	1160	20241209	26.55	9096	-83.86	20240109	1160	26.55	20241209	10390	-85.87	20240109	1160	26.55	20241209	0.14	N	377030	500	151 억	879640	N	N	61	N	N
82	20241216	161209	57	100.00	KOSDAQ			N	N	N	N	N	1476	33	2	2.29	452820883	309123	30.02	1461	1485	1444	1875	1011	1443	1464.87	2.64	0	80237	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	447	-2.33	1.21	12	1.02	-633.00	1221.00	9096	20240109	-83.77	1160	20241209	27.24	9096	-83.77	20240109	1160	27.24	20241209	10390	-85.79	20240109	1160	27.24	20241209	0.14	N	377030	500	151 억	799268	N	N	61	N	N
83	20241216	151219	57	100.00	KOSDAQ			N	N	N	N	N	1466	23	2	1.59	442278561	301971	29.32	1461	1485	1444	1875	1011	1443	1464.66	2.64	0	77513	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	444	-2.32	1.20	12	1.00	-633.00	1221.00	9096	20240109	-83.88	1160	20241209	26.38	9096	-83.88	20240109	1160	26.38	20241209	10390	-85.89	20240109	1160	26.38	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
84	20241216	141217	57	100.00	KOSDAQ			N	N	N	N	N	1471	28	2	1.94	381049862	260091	25.26	1461	1485	1444	1875	1011	1443	1465.09	2.64	0	68493	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	445	-2.32	1.20	12	0.86	-633.00	1221.00	9096	20240109	-83.83	1160	20241209	26.81	9096	-83.83	20240109	1160	26.81	20241209	10390	-85.84	20240109	1160	26.81	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
85	20241216	131219	57	100.00	KOSDAQ			N	N	N	N	N	1466	23	2	1.59	237720833	162988	15.83	1461	1478	1444	1875	1011	1443	1458.55	2.64	0	37030	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	444	-2.32	1.20	12	0.54	-633.00	1221.00	9096	20240109	-83.88	1160	20241209	26.38	9096	-83.88	20240109	1160	26.38	20241209	10390	-85.89	20240109	1160	26.38	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
86	20241216	121218	57	100.00	KOSDAQ			N	N	N	N	N	1458	15	2	1.04	205116761	140660	13.66	1461	1478	1444	1875	1011	1443	1458.28	2.64	0	33588	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	441	-2.30	1.19	12	0.46	-633.00	1221.00	9096	20240109	-83.97	1160	20241209	25.69	9096	-83.97	20240109	1160	25.69	20241209	10390	-85.97	20240109	1160	25.69	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
87	20241216	111217	57	100.00	KOSDAQ			N	N	N	N	N	1449	6	2	0.42	166677496	114220	11.09	1461	1478	1446	1875	1011	1443	1459.32	2.64	0	31365	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	439	-2.29	1.19	12	0.38	-633.00	1221.00	9096	20240109	-84.07	1160	20241209	24.91	9096	-84.07	20240109	1160	24.91	20241209	10390	-86.05	20240109	1160	24.91	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
88	20241216	101218	57	100.00	KOSDAQ			N	N	N	N	N	1450	7	2	0.49	143078409	97957	9.51	1461	1478	1446	1875	1011	1443	1460.69	2.64	0	28420	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	439	-2.29	1.19	12	0.32	-633.00	1221.00	9096	20240109	-84.06	1160	20241209	25.00	9096	-84.06	20240109	1160	25.00	20241209	10390	-86.04	20240109	1160	25.00	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
89	20241216	091219	57	100.00	KOSDAQ			N	N	N	N	N	1472	29	2	2.01	70626296	48206	4.68	1461	1478	1447	1875	1011	1443	1465.26	2.64	0	23370	1665	1553	1487	1375	1309	1521	1343	151	432	500	980	1	1	30270882	446	-2.33	1.21	12	0.16	-633.00	1221.00	9096	20240109	-83.82	1160	20241209	26.90	9096	-83.82	20240109	1160	26.90	20241209	10390	-85.83	20240109	1160	26.90	20241209	0.14	N	377030	500	151 억	799268	N	N	156	N	N
90	20241213	161209	57	100.00	KOSDAQ			N	N	N	N	N	1443	27	2	1.91	1530013639	1028408	380.13	1599	1599	1421	1840	992	1416	1487.76	3.17	0	-181620	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	437	-2.28	1.18	12	3.40	-633.00	1221.00	9096	20240109	-84.14	1160	20241209	24.40	9096	-84.14	20240109	1160	24.40	20241209	10390	-86.11	20240109	1160	24.40	20241209	0.14	N	377030	500	151 억	960077	N	N	156	N	N
91	20241213	151215	57	100.00	KOSDAQ			N	N	N	N	N	1440	24	2	1.69	1484553359	996896	368.48	1599	1599	1421	1840	992	1416	1489.18	3.17	0	-190597	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	436	-2.27	1.18	12	3.29	-633.00	1221.00	9096	20240109	-84.17	1160	20241209	24.14	9096	-84.17	20240109	1160	24.14	20241209	10390	-86.14	20240109	1160	24.14	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
92	20241213	141215	57	100.00	KOSDAQ			N	N	N	N	N	1441	25	2	1.77	1391221300	932026	344.50	1599	1599	1421	1840	992	1416	1492.69	3.17	0	-221743	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	436	-2.28	1.18	12	3.08	-633.00	1221.00	9096	20240109	-84.16	1160	20241209	24.22	9096	-84.16	20240109	1160	24.22	20241209	10390	-86.13	20240109	1160	24.22	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
93	20241213	131216	57	100.00	KOSDAQ			N	N	N	N	N	1436	20	2	1.41	1347949358	901970	333.39	1599	1599	1421	1840	992	1416	1494.45	3.17	0	-230158	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	435	-2.27	1.18	12	2.98	-633.00	1221.00	9096	20240109	-84.21	1160	20241209	23.79	9096	-84.21	20240109	1160	23.79	20241209	10390	-86.18	20240109	1160	23.79	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
94	20241213	121215	57	100.00	KOSDAQ			N	N	N	N	N	1438	22	2	1.55	1307769432	874003	323.06	1599	1599	1421	1840	992	1416	1496.30	3.17	0	-229623	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	435	-2.27	1.18	12	2.89	-633.00	1221.00	9096	20240109	-84.19	1160	20241209	23.97	9096	-84.19	20240109	1160	23.97	20241209	10390	-86.16	20240109	1160	23.97	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
95	20241213	111213	57	100.00	KOSDAQ			N	N	N	N	N	1450	34	2	2.40	1215961682	810847	299.71	1599	1599	1421	1840	992	1416	1499.62	3.17	0	-209599	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	439	-2.29	1.19	12	2.68	-633.00	1221.00	9096	20240109	-84.06	1160	20241209	25.00	9096	-84.06	20240109	1160	25.00	20241209	10390	-86.04	20240109	1160	25.00	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
96	20241213	101205	57	100.00	KOSDAQ			N	N	N	N	N	1433	17	2	1.20	1033150814	685766	253.48	1599	1599	1421	1840	992	1416	1506.56	3.17	0	-191711	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	434	-2.26	1.17	12	2.27	-633.00	1221.00	9096	20240109	-84.25	1160	20241209	23.53	9096	-84.25	20240109	1160	23.53	20241209	10390	-86.21	20240109	1160	23.53	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
97	20241213	091207	57	100.00	KOSDAQ			N	N	N	N	N	1482	66	2	4.66	765062898	499801	184.74	1599	1599	1454	1840	992	1416	1530.74	3.17	0	-121023	1499	1457	1386	1344	1273	1478	1365	151	424	500	960	1	1	30270882	449	-2.34	1.21	12	1.65	-633.00	1221.00	9096	20240109	-83.71	1160	20241209	27.76	9096	-83.71	20240109	1160	27.76	20241209	10390	-85.74	20240109	1160	27.76	20241209	0.14	N	377030	500	151 억	960077	N	N	21	N	N
98	20241212	161213	57	100.00	KOSDAQ			N	N	N	N	N	1416	32	2	2.31	377536472	270360	94.91	1384	1428	1315	1799	969	1384	1396.42	3.22	0	-13735	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	429	-2.24	1.16	12	0.89	-633.00	1221.00	9096	20240109	-84.43	1160	20241209	22.07	9096	-84.43	20240109	1160	22.07	20241209	10390	-86.37	20240109	1160	22.07	20241209	0.14	N	377030	500	151 억	973877	N	N	21	N	N
99	20241212	151206	57	100.00	KOSDAQ			N	N	N	N	N	1410	26	2	1.88	365112875	261582	91.83	1384	1428	1315	1799	969	1384	1395.79	3.22	0	-14301	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	427	-2.23	1.15	12	0.86	-633.00	1221.00	9096	20240109	-84.50	1160	20241209	21.55	9096	-84.50	20240109	1160	21.55	20241209	10390	-86.43	20240109	1160	21.55	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
100	20241212	141204	57	100.00	KOSDAQ			N	N	N	N	N	1415	31	2	2.24	302495118	217007	76.18	1384	1428	1315	1799	969	1384	1393.94	3.22	0	-4342	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	428	-2.24	1.16	12	0.72	-633.00	1221.00	9096	20240109	-84.44	1160	20241209	21.98	9096	-84.44	20240109	1160	21.98	20241209	10390	-86.38	20240109	1160	21.98	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
101	20241212	131153	57	100.00	KOSDAQ			N	N	N	N	N	1388	4	2	0.29	203945862	147131	51.65	1384	1428	1315	1799	969	1384	1386.15	3.22	0	-2327	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	420	-2.19	1.14	12	0.49	-633.00	1221.00	9096	20240109	-84.74	1160	20241209	19.66	9096	-84.74	20240109	1160	19.66	20241209	10390	-86.64	20240109	1160	19.66	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
102	20241212	121147	57	100.00	KOSDAQ			N	N	N	N	N	1371	-13	5	-0.94	192854323	139040	48.81	1384	1428	1315	1799	969	1384	1387.04	3.22	0	-1896	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	415	-2.17	1.12	12	0.46	-633.00	1221.00	9096	20240109	-84.93	1160	20241209	18.19	9096	-84.93	20240109	1160	18.19	20241209	10390	-86.80	20240109	1160	18.19	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
103	20241212	111157	57	100.00	KOSDAQ			N	N	N	N	N	1380	-4	5	-0.29	153489854	110298	38.72	1384	1428	1315	1799	969	1384	1391.59	3.22	0	-6916	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	418	-2.18	1.13	12	0.36	-633.00	1221.00	9096	20240109	-84.83	1160	20241209	18.97	9096	-84.83	20240109	1160	18.97	20241209	10390	-86.72	20240109	1160	18.97	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
104	20241212	101155	57	100.00	KOSDAQ			N	N	N	N	N	1398	14	2	1.01	113725811	81384	28.57	1384	1428	1315	1799	969	1384	1397.40	3.22	0	-11726	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	423	-2.21	1.14	12	0.27	-633.00	1221.00	9096	20240109	-84.63	1160	20241209	20.52	9096	-84.63	20240109	1160	20.52	20241209	10390	-86.54	20240109	1160	20.52	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
105	20241212	091206	57	100.00	KOSDAQ			N	N	N	N	N	1395	11	2	0.79	37400767	27167	9.54	1384	1399	1315	1799	969	1384	1376.70	3.22	0	6007	1444	1413	1358	1327	1272	1429	1343	151	415	500	940	1	1	30270882	422	-2.20	1.14	12	0.09	-633.00	1221.00	9096	20240109	-84.66	1160	20241209	20.26	9096	-84.66	20240109	1160	20.26	20241209	10390	-86.57	20240109	1160	20.26	20241209	0.14	N	377030	500	151 억	973877	N	N	53	N	N
106	20241211	161159	57	100.00	KOSDAQ			N	N	N	N	N	1384	76	2	5.81	381671798	282317	68.34	1310	1389	1303	1700	916	1308	1351.35	3.05	0	49350	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	419	-2.19	1.13	12	0.93	-633.00	1221.00	9096	20240109	-84.78	1160	20241209	19.31	9096	-84.78	20240109	1160	19.31	20241209	10390	-86.68	20240109	1160	19.31	20241209	0.16	N	377030	500	151 억	924678	N	N	53	N	N
107	20241211	151118	57	100.00	KOSDAQ			N	N	N	N	N	1388	80	2	6.12	361097285	267442	64.74	1310	1388	1303	1700	916	1308	1350.19	3.05	0	52031	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	420	-2.19	1.14	12	0.88	-633.00	1221.00	9096	20240109	-84.74	1160	20241209	19.66	9096	-84.74	20240109	1160	19.66	20241209	10390	-86.64	20240109	1160	19.66	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
108	20241211	141207	57	100.00	KOSDAQ			N	N	N	N	N	1355	47	2	3.59	275219008	204705	49.55	1310	1370	1303	1700	916	1308	1344.47	3.05	0	30058	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	410	-2.14	1.11	12	0.68	-633.00	1221.00	9096	20240109	-85.10	1160	20241209	16.81	9096	-85.10	20240109	1160	16.81	20241209	10390	-86.96	20240109	1160	16.81	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
109	20241211	131209	57	100.00	KOSDAQ			N	N	N	N	N	1358	50	2	3.82	254316747	189274	45.82	1310	1370	1303	1700	916	1308	1343.64	3.05	0	33994	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	411	-2.15	1.11	12	0.63	-633.00	1221.00	9096	20240109	-85.07	1160	20241209	17.07	9096	-85.07	20240109	1160	17.07	20241209	10390	-86.93	20240109	1160	17.07	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
110	20241211	121210	57	100.00	KOSDAQ			N	N	N	N	N	1359	51	2	3.90	228178360	170010	41.15	1310	1370	1303	1700	916	1308	1342.15	3.05	0	44382	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	411	-2.15	1.11	12	0.56	-633.00	1221.00	9096	20240109	-85.06	1160	20241209	17.16	9096	-85.06	20240109	1160	17.16	20241209	10390	-86.92	20240109	1160	17.16	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
111	20241211	111205	57	100.00	KOSDAQ			N	N	N	N	N	1343	35	2	2.68	193953200	144747	35.04	1310	1364	1303	1700	916	1308	1339.95	3.05	0	39747	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	407	-2.12	1.10	12	0.48	-633.00	1221.00	9096	20240109	-85.24	1160	20241209	15.78	9096	-85.24	20240109	1160	15.78	20241209	10390	-87.07	20240109	1160	15.78	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
112	20241211	101206	57	100.00	KOSDAQ			N	N	N	N	N	1350	42	2	3.21	154110378	115332	27.92	1310	1360	1303	1700	916	1308	1336.23	3.05	0	46946	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	409	-2.13	1.11	12	0.38	-633.00	1221.00	9096	20240109	-85.16	1160	20241209	16.38	9096	-85.16	20240109	1160	16.38	20241209	10390	-87.01	20240109	1160	16.38	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
113	20241211	091212	57	100.00	KOSDAQ			N	N	N	N	N	1343	35	2	2.68	51136222	38851	9.40	1310	1343	1303	1700	916	1308	1316.21	3.05	0	31684	1400	1353	1266	1219	1132	1377	1243	151	392	500	880	1	1	30270882	407	-2.12	1.10	12	0.13	-633.00	1221.00	9096	20240109	-85.24	1160	20241209	15.78	9096	-85.24	20240109	1160	15.78	20241209	10390	-87.07	20240109	1160	15.78	20241209	0.16	N	377030	500	151 억	924678	N	N	160	N	N
114	20241210	161156	57	100.00	KOSDAQ			N	N	N	N	N	1308	129	2	10.94	525393770	412449	112.05	1179	1313	1179	1532	826	1179	1273.91	2.60	0	138303	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	396	-2.07	1.07	12	1.36	-633.00	1221.00	9096	20240109	-85.62	1160	20241209	12.76	9096	-85.62	20240109	1160	12.76	20241209	10390	-87.41	20240109	1160	12.76	20241209	0.16	N	377030	500	151 억	786212	N	N	160	N	N
115	20241210	151158	57	100.00	KOSDAQ			N	N	N	N	N	1309	130	2	11.03	518149983	406909	110.54	1179	1313	1179	1532	826	1179	1273.48	2.60	0	138243	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	396	-2.07	1.07	12	1.34	-633.00	1221.00	9096	20240109	-85.61	1160	20241209	12.84	9096	-85.61	20240109	1160	12.84	20241209	10390	-87.40	20240109	1160	12.84	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
116	20241210	141157	57	100.00	KOSDAQ			N	N	N	N	N	1302	123	2	10.43	458002357	360579	97.96	1179	1313	1179	1532	826	1179	1270.29	2.60	0	139316	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	394	-2.06	1.07	12	1.19	-633.00	1221.00	9096	20240109	-85.69	1160	20241209	12.24	9096	-85.69	20240109	1160	12.24	20241209	10390	-87.47	20240109	1160	12.24	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
117	20241210	131200	57	100.00	KOSDAQ			N	N	N	N	N	1289	110	2	9.33	417813248	329497	89.51	1179	1313	1179	1532	826	1179	1268.15	2.60	0	135629	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	390	-2.04	1.06	12	1.09	-633.00	1221.00	9096	20240109	-85.83	1160	20241209	11.12	9096	-85.83	20240109	1160	11.12	20241209	10390	-87.59	20240109	1160	11.12	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
118	20241210	121157	57	100.00	KOSDAQ			N	N	N	N	N	1276	97	2	8.23	390262675	308110	83.70	1179	1313	1179	1532	826	1179	1266.76	2.60	0	128201	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	386	-2.02	1.05	12	1.02	-633.00	1221.00	9096	20240109	-85.97	1160	20241209	10.00	9096	-85.97	20240109	1160	10.00	20241209	10390	-87.72	20240109	1160	10.00	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
119	20241210	111156	57	100.00	KOSDAQ			N	N	N	N	N	1301	122	2	10.35	315146405	250184	67.97	1179	1305	1179	1532	826	1179	1259.80	2.60	0	135099	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	394	-2.06	1.07	12	0.83	-633.00	1221.00	9096	20240109	-85.70	1160	20241209	12.16	9096	-85.70	20240109	1160	12.16	20241209	10390	-87.48	20240109	1160	12.16	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
120	20241210	101158	57	100.00	KOSDAQ			N	N	N	N	N	1250	71	2	6.02	125135468	100748	27.37	1179	1269	1179	1532	826	1179	1242.33	2.60	0	38294	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	378	-1.97	1.02	12	0.33	-633.00	1221.00	9096	20240109	-86.26	1160	20241209	7.76	9096	-86.26	20240109	1160	7.76	20241209	10390	-87.97	20240109	1160	7.76	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
121	20241210	091205	57	100.00	KOSDAQ			N	N	N	N	N	1228	49	2	4.16	33987924	27901	7.58	1179	1235	1179	1532	826	1179	1218.77	2.60	0	5905	1249	1214	1187	1152	1125	1200	1138	151	353	500	800	1	1	30270882	372	-1.94	1.01	12	0.09	-633.00	1221.00	9096	20240109	-86.50	1160	20241209	5.86	9096	-86.50	20240109	1160	5.86	20241209	10390	-88.18	20240109	1160	5.86	20241209	0.16	N	377030	500	151 억	786212	N	N	135	N	N
122	20241209	161154	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1179	-77	5	-6.13	434316197	367239	68.20	1215	1222	1160	1632	880	1256	1182.65	2.35	0	74735	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.86	0.97	12	1.21	-633.00	1221.00	9096	20240109	-87.04	1160	20241209	1.64	9096	-87.04	20240109	1160	1.64	20241209	10390	-88.65	20240109	1160	1.64	20241209	0.18	N	377030	500	151 억	710968	N	N	135	N	N
123	20241209	151156	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1181	-75	5	-5.97	424684113	359078	66.69	1215	1222	1160	1632	880	1256	1182.70	2.35	0	71659	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.87	0.97	12	1.19	-633.00	1221.00	9096	20240109	-87.02	1160	20241209	1.81	9096	-87.02	20240109	1160	1.81	20241209	10390	-88.63	20240109	1160	1.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
124	20241209	141155	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1181	-75	5	-5.97	388909250	328724	61.05	1215	1222	1160	1632	880	1256	1183.08	2.35	0	54051	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	357	-1.87	0.97	12	1.09	-633.00	1221.00	9096	20240109	-87.02	1160	20241209	1.81	9096	-87.02	20240109	1160	1.81	20241209	10390	-88.63	20240109	1160	1.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
125	20241209	131159	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1186	-70	5	-5.57	359298079	303694	56.40	1215	1222	1160	1632	880	1256	1183.09	2.35	0	41143	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	359	-1.87	0.97	12	1.00	-633.00	1221.00	9096	20240109	-86.96	1160	20241209	2.24	9096	-86.96	20240109	1160	2.24	20241209	10390	-88.59	20240109	1160	2.24	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
126	20241209	121154	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1186	-70	5	-5.57	314400558	265720	49.35	1215	1222	1160	1632	880	1256	1183.20	2.35	0	32550	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	359	-1.87	0.97	12	0.88	-633.00	1221.00	9096	20240109	-86.96	1160	20241209	2.24	9096	-86.96	20240109	1160	2.24	20241209	10390	-88.59	20240109	1160	2.24	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
127	20241209	111155	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1192	-64	5	-5.10	256731117	216961	40.29	1215	1222	1160	1632	880	1256	1183.30	2.35	0	25267	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	361	-1.88	0.98	12	0.72	-633.00	1221.00	9096	20240109	-86.90	1160	20241209	2.76	9096	-86.90	20240109	1160	2.76	20241209	10390	-88.53	20240109	1160	2.76	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
128	20241209	101152	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1170	-86	5	-6.85	219404566	185494	34.45	1215	1222	1160	1632	880	1256	1182.80	2.35	0	25580	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	354	-1.85	0.96	12	0.61	-633.00	1221.00	9096	20240109	-87.14	1160	20241209	0.86	9096	-87.14	20240109	1160	0.86	20241209	10390	-88.74	20240109	1160	0.86	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
129	20241209	091146	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1209	-47	5	-3.74	72200164	60421	11.22	1215	1222	1176	1632	880	1256	1194.93	2.35	0	1168	1345	1300	1255	1210	1165	1278	1188	151	376	500	850	1	1	30270882	366	-1.91	0.99	12	0.20	-633.00	1221.00	9096	20240109	-86.71	1176	20241209	2.81	9096	-86.71	20240109	1176	2.81	20241209	10390	-88.36	20240109	1176	2.81	20241209	0.18	N	377030	500	151 억	710968	N	N	51	N	N
130	20241206	161144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1256	-37	5	-2.86	667963190	536986	125.17	1293	1300	1210	1680	906	1293	1243.79	1.86	0	148820	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	380	-1.98	1.03	12	1.77	-633.00	1221.00	9096	20240109	-86.19	1210	20241206	3.80	9096	-86.19	20240109	1210	3.80	20241206	10390	-87.91	20240109	1210	3.80	20241206	0.19	N	377030	500	151 억	562258	N	N	51	N	N
131	20241206	151149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1250	-43	5	-3.33	644995875	518673	120.90	1293	1300	1210	1680	906	1293	1243.51	1.86	0	151832	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.71	-633.00	1221.00	9096	20240109	-86.26	1210	20241206	3.31	9096	-86.26	20240109	1210	3.31	20241206	10390	-87.97	20240109	1210	3.31	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
132	20241206	141146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1248	-45	5	-3.48	594152675	478203	111.47	1293	1300	1210	1680	906	1293	1242.43	1.86	0	126858	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.58	-633.00	1221.00	9096	20240109	-86.28	1210	20241206	3.14	9096	-86.28	20240109	1210	3.14	20241206	10390	-87.99	20240109	1210	3.14	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
133	20241206	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1249	-44	5	-3.40	493568195	397540	92.67	1293	1300	1210	1680	906	1293	1241.50	1.86	0	100662	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	378	-1.97	1.02	12	1.31	-633.00	1221.00	9096	20240109	-86.27	1210	20241206	3.22	9096	-86.27	20240109	1210	3.22	20241206	10390	-87.98	20240109	1210	3.22	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
134	20241206	121138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1259	-34	5	-2.63	458586223	369637	86.16	1293	1300	1210	1680	906	1293	1240.58	1.86	0	91119	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	381	-1.99	1.03	12	1.22	-633.00	1221.00	9096	20240109	-86.16	1210	20241206	4.05	9096	-86.16	20240109	1210	4.05	20241206	10390	-87.88	20240109	1210	4.05	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
135	20241206	111137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1220	-73	5	-5.65	401553547	323814	75.48	1293	1300	1210	1680	906	1293	1240.01	1.86	0	74328	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	369	-1.93	1.00	12	1.07	-633.00	1221.00	9096	20240109	-86.59	1210	20241206	0.83	9096	-86.59	20240109	1210	0.83	20241206	10390	-88.26	20240109	1210	0.83	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
136	20241206	101137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1259	-34	5	-2.63	228246527	182370	42.51	1293	1300	1230	1680	906	1293	1251.47	1.86	0	39947	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	381	-1.99	1.03	12	0.60	-633.00	1221.00	9096	20240109	-86.16	1230	20241206	2.36	9096	-86.16	20240109	1230	2.36	20241206	10390	-87.88	20240109	1230	2.36	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
137	20241206	091147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1280	-13	5	-1.01	15806845	12305	2.87	1293	1300	1280	1680	906	1293	1284.30	1.86	0	551	1424	1358	1320	1254	1216	1339	1235	151	387	500	870	1	1	30270882	387	-2.02	1.05	12	0.04	-633.00	1221.00	9096	20240109	-85.93	1280	20241206	0.00	9096	-85.93	20240109	1280	0.00	20241206	10390	-87.68	20240109	1280	0.00	20241206	0.19	N	377030	500	151 억	562258	N	N	79	N	N
138	20241205	161122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1293	-77	5	-5.62	562125252	426226	181.30	1386	1386	1282	1781	959	1370	1318.86	1.94	0	-25960	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	391	-2.04	1.06	12	1.41	-633.00	1221.00	9096	20240109	-85.78	1282	20241205	0.86	9096	-85.78	20240109	1282	0.86	20241205	10390	-87.56	20240109	1282	0.86	20241205	0.20	N	377030	500	151 억	588632	N	N	79	N	N
139	20241205	151131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1300	-70	5	-5.11	542651119	411181	174.90	1386	1386	1282	1781	959	1370	1319.74	1.94	0	-27429	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	394	-2.05	1.06	12	1.36	-633.00	1221.00	9096	20240109	-85.71	1282	20241205	1.40	9096	-85.71	20240109	1282	1.40	20241205	10390	-87.49	20240109	1282	1.40	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
140	20241205	141115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1323	-47	5	-3.43	336017764	252515	107.41	1386	1386	1314	1781	959	1370	1330.68	1.94	0	-26893	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	400	-2.09	1.08	12	0.83	-633.00	1221.00	9096	20240109	-85.46	1314	20241205	0.68	9096	-85.46	20240109	1314	0.68	20241205	10390	-87.27	20240109	1314	0.68	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
141	20241205	131126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1328	-42	5	-3.07	229182663	171877	73.11	1386	1386	1314	1781	959	1370	1333.41	1.94	0	-36917	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	402	-2.10	1.09	12	0.57	-633.00	1221.00	9096	20240109	-85.40	1314	20241205	1.07	9096	-85.40	20240109	1314	1.07	20241205	10390	-87.22	20240109	1314	1.07	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
142	20241205	121125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1332	-38	5	-2.77	211894149	158843	67.56	1386	1386	1314	1781	959	1370	1333.98	1.94	0	-30165	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	403	-2.10	1.09	12	0.52	-633.00	1221.00	9096	20240109	-85.36	1314	20241205	1.37	9096	-85.36	20240109	1314	1.37	20241205	10390	-87.18	20240109	1314	1.37	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
143	20241205	111123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1320	-50	5	-3.65	181032003	135537	57.65	1386	1386	1315	1781	959	1370	1335.66	1.94	0	-31311	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	400	-2.09	1.08	12	0.45	-633.00	1221.00	9096	20240109	-85.49	1315	20241205	0.38	9096	-85.49	20240109	1315	0.38	20241205	10390	-87.30	20240109	1315	0.38	20241205	0.20	N	377030	500	151 억	588632	N	N	120	N	N
144	20241205	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1349	-21	5	-1.53	70591898	52402	22.29	1386	1386	1331	1781	959	1370	1347.12	1.94	0	-17027	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	408	-2.13	1.10	12	0.17	-633.00	1221.00	9096	20240109	-85.17	1320	20241202	2.20	9096	-85.17	20240109	1320	2.20	20241202	10390	-87.02	20240109	1320	2.20	20241202	0.20	N	377030	500	151 억	588632	N	N	120	N	N
145	20241205	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1347	-23	5	-1.68	19056044	14027	5.97	1386	1386	1347	1781	959	1370	1358.53	1.94	0	-3544	1431	1400	1365	1334	1299	1416	1350	151	411	500	930	1	1	30270882	408	-2.13	1.10	12	0.05	-633.00	1221.00	9096	20240109	-85.19	1320	20241202	2.05	9096	-85.19	20240109	1320	2.05	20241202	10390	-87.04	20240109	1320	2.05	20241202	0.20	N	377030	500	151 억	588632	N	N	120	N	N
146	20241204	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1370	-26	5	-1.86	319895980	234660	93.27	1361	1396	1330	1814	978	1396	1363.23	1.90	0	14984	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	415	-2.16	1.12	12	0.78	-633.00	1221.00	9096	20240109	-84.94	1320	20241202	3.79	9096	-84.94	20240109	1320	3.79	20241202	10390	-86.81	20240109	1320	3.79	20241202	0.18	N	377030	500	151 억	573854	N	N	119	N	N
147	20241204	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1381	-15	5	-1.07	298951146	219439	87.22	1361	1396	1330	1814	978	1396	1362.34	1.90	0	16812	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	418	-2.18	1.13	12	0.72	-633.00	1221.00	9096	20240109	-84.82	1320	20241202	4.62	9096	-84.82	20240109	1320	4.62	20241202	10390	-86.71	20240109	1320	4.62	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
148	20241204	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1368	-28	5	-2.01	259250850	190445	75.70	1361	1396	1330	1814	978	1396	1361.29	1.90	0	20881	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	414	-2.16	1.12	12	0.63	-633.00	1221.00	9096	20240109	-84.96	1320	20241202	3.64	9096	-84.96	20240109	1320	3.64	20241202	10390	-86.83	20240109	1320	3.64	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
149	20241204	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1385	-11	5	-0.79	241241667	177389	70.51	1361	1396	1330	1814	978	1396	1359.96	1.90	0	26727	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	419	-2.19	1.13	12	0.59	-633.00	1221.00	9096	20240109	-84.77	1320	20241202	4.92	9096	-84.77	20240109	1320	4.92	20241202	10390	-86.67	20240109	1320	4.92	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
150	20241204	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1360	-36	5	-2.58	214331232	157739	62.70	1361	1396	1330	1814	978	1396	1358.77	1.90	0	22747	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	412	-2.15	1.11	12	0.52	-633.00	1221.00	9096	20240109	-85.05	1320	20241202	3.03	9096	-85.05	20240109	1320	3.03	20241202	10390	-86.91	20240109	1320	3.03	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
151	20241204	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1353	-43	5	-3.08	183193036	134758	53.56	1361	1396	1330	1814	978	1396	1359.42	1.90	0	17398	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	410	-2.14	1.11	12	0.45	-633.00	1221.00	9096	20240109	-85.13	1320	20241202	2.50	9096	-85.13	20240109	1320	2.50	20241202	10390	-86.98	20240109	1320	2.50	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
152	20241204	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	-35	5	-2.51	156741923	115270	45.82	1361	1396	1330	1814	978	1396	1359.78	1.90	0	25795	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	412	-2.15	1.11	12	0.38	-633.00	1221.00	9096	20240109	-85.04	1320	20241202	3.11	9096	-85.04	20240109	1320	3.11	20241202	10390	-86.90	20240109	1320	3.11	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
153	20241204	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1383	-13	5	-0.93	32559225	23820	9.47	1361	1394	1330	1814	978	1396	1366.88	1.90	0	11469	1458	1427	1379	1348	1300	1442	1363	151	418	500	940	1	1	30270882	419	-2.18	1.13	12	0.08	-633.00	1221.00	9096	20240109	-84.80	1320	20241202	4.77	9096	-84.80	20240109	1320	4.77	20241202	10390	-86.69	20240109	1320	4.77	20241202	0.18	N	377030	500	151 억	573854	N	N	23	N	N
154	20241203	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1396	45	2	3.33	347487445	250432	50.49	1331	1410	1331	1756	946	1351	1387.55	1.74	0	47205	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	423	-2.21	1.14	12	0.83	-633.00	1221.00	9096	20240109	-84.65	1320	20241202	5.76	9096	-84.65	20240109	1320	5.76	20241202	10390	-86.56	20240109	1320	5.76	20241202	0.19	N	377030	500	151 억	526279	N	N	23	N	N
155	20241203	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1406	55	2	4.07	333454460	240394	48.47	1331	1410	1331	1756	946	1351	1387.12	1.74	0	44685	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	426	-2.22	1.15	12	0.79	-633.00	1221.00	9096	20240109	-84.54	1320	20241202	6.52	9096	-84.54	20240109	1320	6.52	20241202	10390	-86.47	20240109	1320	6.52	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
156	20241203	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1402	51	2	3.77	300056137	216599	43.67	1331	1409	1331	1756	946	1351	1385.31	1.74	0	31546	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	424	-2.21	1.15	12	0.72	-633.00	1221.00	9096	20240109	-84.59	1320	20241202	6.21	9096	-84.59	20240109	1320	6.21	20241202	10390	-86.51	20240109	1320	6.21	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
157	20241203	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1408	57	2	4.22	265093195	191675	38.64	1331	1409	1331	1756	946	1351	1383.03	1.74	0	30746	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	426	-2.22	1.15	12	0.63	-633.00	1221.00	9096	20240109	-84.52	1320	20241202	6.67	9096	-84.52	20240109	1320	6.67	20241202	10390	-86.45	20240109	1320	6.67	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
158	20241203	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	49	2	3.63	212027004	153798	31.01	1331	1406	1331	1756	946	1351	1378.61	1.74	0	29606	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	424	-2.21	1.15	12	0.51	-633.00	1221.00	9096	20240109	-84.61	1320	20241202	6.06	9096	-84.61	20240109	1320	6.06	20241202	10390	-86.53	20240109	1320	6.06	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
159	20241203	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1370	19	2	1.41	126420704	92094	18.57	1331	1393	1331	1756	946	1351	1372.74	1.74	0	21404	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	415	-2.16	1.12	12	0.30	-633.00	1221.00	9096	20240109	-84.94	1320	20241202	3.79	9096	-84.94	20240109	1320	3.79	20241202	10390	-86.81	20240109	1320	3.79	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
160	20241203	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	28	2	2.07	93315626	67932	13.70	1331	1393	1331	1756	946	1351	1373.66	1.74	0	20817	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	417	-2.18	1.13	12	0.22	-633.00	1221.00	9096	20240109	-84.84	1320	20241202	4.47	9096	-84.84	20240109	1320	4.47	20241202	10390	-86.73	20240109	1320	4.47	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
161	20241203	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1387	36	2	2.66	41846996	30540	6.16	1331	1393	1331	1756	946	1351	1370.24	1.74	0	13679	1470	1410	1365	1305	1260	1388	1283	151	405	500	910	1	1	30270882	420	-2.19	1.14	12	0.10	-633.00	1221.00	9096	20240109	-84.75	1320	20241202	5.08	9096	-84.75	20240109	1320	5.08	20241202	10390	-86.65	20240109	1320	5.08	20241202	0.19	N	377030	500	151 억	526279	N	N	20	N	N
162	20241202	161121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1351	-69	5	-4.86	668338650	492206	140.93	1420	1425	1320	1846	994	1420	1357.85	1.46	0	83596	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	409	-2.13	1.11	12	1.63	-633.00	1221.00	9096	20240109	-85.15	1320	20241202	2.35	9096	-85.15	20240109	1320	2.35	20241202	10390	-87.00	20240109	1320	2.35	20241202	0.19	N	377030	500	151 억	442553	N	N	20	N	N
163	20241202	151330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1361	-59	5	-4.15	626275000	461166	132.04	1420	1425	1320	1846	994	1420	1358.03	1.46	0	76941	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	412	-2.15	1.11	12	1.52	-633.00	1221.00	9096	20240109	-85.04	1320	20241202	3.11	9096	-85.04	20240109	1320	3.11	20241202	10390	-86.90	20240109	1320	3.11	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
164	20241202	141216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1369	-51	5	-3.59	571040039	420572	120.42	1420	1425	1320	1846	994	1420	1357.77	1.46	0	90369	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	414	-2.16	1.12	12	1.39	-633.00	1221.00	9096	20240109	-84.95	1320	20241202	3.71	9096	-84.95	20240109	1320	3.71	20241202	10390	-86.82	20240109	1320	3.71	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
165	20241202	131136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1353	-67	5	-4.72	525237885	386915	110.78	1420	1425	1320	1846	994	1420	1357.50	1.46	0	81197	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	410	-2.14	1.11	12	1.28	-633.00	1221.00	9096	20240109	-85.13	1320	20241202	2.50	9096	-85.13	20240109	1320	2.50	20241202	10390	-86.98	20240109	1320	2.50	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
166	20241202	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1364	-56	5	-3.94	460851255	338792	97.01	1420	1425	1320	1846	994	1420	1360.28	1.46	0	78480	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	413	-2.15	1.12	12	1.12	-633.00	1221.00	9096	20240109	-85.00	1320	20241202	3.33	9096	-85.00	20240109	1320	3.33	20241202	10390	-86.87	20240109	1320	3.33	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
167	20241202	111103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1351	-69	5	-4.86	418306398	307308	87.99	1420	1425	1320	1846	994	1420	1361.20	1.46	0	78283	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	409	-2.13	1.11	12	1.02	-633.00	1221.00	9096	20240109	-85.15	1320	20241202	2.35	9096	-85.15	20240109	1320	2.35	20241202	10390	-87.00	20240109	1320	2.35	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
168	20241202	101114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1345	-75	5	-5.28	312855079	229932	65.84	1420	1425	1320	1846	994	1420	1360.64	1.46	0	37920	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	407	-2.12	1.10	12	0.76	-633.00	1221.00	9096	20240109	-85.21	1320	20241202	1.89	9096	-85.21	20240109	1320	1.89	20241202	10390	-87.05	20240109	1320	1.89	20241202	0.19	N	377030	500	151 억	442553	N	N	127	N	N
169	20241202	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1419	-1	5	-0.07	16405001	11556	3.31	1420	1425	1401	1846	994	1420	1419.61	1.46	0	-1077	1483	1451	1411	1379	1339	1456	1384	151	426	500	960	1	1	30270882	430	-2.24	1.16	12	0.04	-633.00	1221.00	9096	20240109	-84.40	1371	20241129	3.50	9096	-84.40	20240109	1371	3.50	20241129	10390	-86.34	20240109	1371	3.50	20241129	0.19	N	377030	500	151 억	442553	N	N	127	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History