KissMeData/214270/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
3	20241231	151007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
4	20241231	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
5	20241231	131023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
6	20241231	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
7	20241231	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
8	20241231	101014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
9	20241231	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	185156010	102870	74.81	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
10	20241230	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	183927505	102195	74.32	1830	1832	1775	2345	1265	1806	1799.62	20480	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.31	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
11	20241230	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	181288856	100734	73.26	1830	1832	1775	2345	1265	1806	1799.53	20823	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.79	12	0.30	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
12	20241230	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	-1	5	-0.06	170578635	94807	68.95	1830	1832	1775	2345	1265	1806	1799.05	16664	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	600	-2.52	0.79	12	0.29	-717.00	2272.00	3775	20240202	-52.19	1550	20240806	16.45	3775	-52.19	20240202	1550	16.45	20240806	3775	-52.19	20240202	1550	16.45	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
13	20241230	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	-2	5	-0.11	155239516	86312	62.77	1830	1832	1775	2345	1265	1806	1798.38	12472	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	600	-2.52	0.79	12	0.26	-717.00	2272.00	3775	20240202	-52.21	1550	20240806	16.39	3775	-52.21	20240202	1550	16.39	20240806	3775	-52.21	20240202	1550	16.39	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
14	20241230	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1808	2	2	0.11	142689801	79320	57.68	1830	1832	1775	2345	1265	1806	1798.70	11864	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	601	-2.52	0.80	12	0.24	-717.00	2272.00	3775	20240202	-52.11	1550	20240806	16.65	3775	-52.11	20240202	1550	16.65	20240806	3775	-52.11	20240202	1550	16.65	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
15	20241230	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1813	7	2	0.39	128133253	71254	51.82	1830	1832	1775	2345	1265	1806	1798.00	16537	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	603	-2.53	0.80	12	0.21	-717.00	2272.00	3775	20240202	-51.97	1550	20240806	16.97	3775	-51.97	20240202	1550	16.97	20240806	3775	-51.97	20240202	1550	16.97	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
16	20241230	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1797	-9	5	-0.50	89921262	49960	36.33	1830	1832	1788	2345	1265	1806	1799.56	10554	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	598	-2.51	0.79	12	0.15	-717.00	2272.00	3775	20240202	-52.40	1550	20240806	15.94	3775	-52.40	20240202	1550	15.94	20240806	3775	-52.40	20240202	1550	15.94	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
17	20241230	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	-5	5	-0.28	9227612	5114	3.72	1830	1832	1800	2345	1265	1806	1803.01	-2583	1887	1846	1817	1776	1747	1832	1762	166	539	500	1110	1	1	33250463	599	-2.51	0.79	12	0.02	-717.00	2272.00	3775	20240202	-52.29	1550	20240806	16.19	3775	-52.29	20240202	1550	16.19	20240806	3775	-52.29	20240202	1550	16.19	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
18	20241227	161014	57	100.00	KOSDAQ		N	N	N	N	N	1806	-40	5	-2.17	243865829	135150	148.34	1846	1858	1788	2395	1293	1846	1804.41	-6198	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	601	-2.52	0.79	12	0.41	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	3775	-52.16	20240202	1550	16.52	20240806	3775	-52.16	20240202	1550	16.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
19	20241227	151013	57	100.00	KOSDAQ		N	N	N	N	N	1804	-42	5	-2.28	200703449	111210	122.07	1846	1858	1788	2395	1293	1846	1804.72	-1833	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	600	-2.52	0.79	12	0.33	-717.00	2272.00	3775	20240202	-52.21	1550	20240806	16.39	3775	-52.21	20240202	1550	16.39	20240806	3775	-52.21	20240202	1550	16.39	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
20	20241227	141016	57	100.00	KOSDAQ		N	N	N	N	N	1832	-14	5	-0.76	194001045	107494	117.99	1846	1858	1788	2395	1293	1846	1804.76	-1313	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	609	-2.56	0.81	12	0.32	-717.00	2272.00	3775	20240202	-51.47	1550	20240806	18.19	3775	-51.47	20240202	1550	18.19	20240806	3775	-51.47	20240202	1550	18.19	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
21	20241227	131014	57	100.00	KOSDAQ		N	N	N	N	N	1800	-46	5	-2.49	141307067	78329	85.98	1846	1858	1790	2395	1293	1846	1804.02	-285	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	599	-2.51	0.79	12	0.24	-717.00	2272.00	3775	20240202	-52.32	1550	20240806	16.13	3775	-52.32	20240202	1550	16.13	20240806	3775	-52.32	20240202	1550	16.13	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
22	20241227	121015	57	100.00	KOSDAQ		N	N	N	N	N	1795	-51	5	-2.76	123510883	68404	75.08	1846	1858	1790	2395	1293	1846	1805.61	502	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	597	-2.50	0.79	12	0.21	-717.00	2272.00	3775	20240202	-52.45	1550	20240806	15.81	3775	-52.45	20240202	1550	15.81	20240806	3775	-52.45	20240202	1550	15.81	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
23	20241227	111014	57	100.00	KOSDAQ		N	N	N	N	N	1798	-48	5	-2.60	100055610	55340	60.74	1846	1858	1792	2395	1293	1846	1808.02	5188	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	598	-2.51	0.79	12	0.17	-717.00	2272.00	3775	20240202	-52.37	1550	20240806	16.00	3775	-52.37	20240202	1550	16.00	20240806	3775	-52.37	20240202	1550	16.00	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
24	20241227	101011	57	100.00	KOSDAQ		N	N	N	N	N	1828	-18	5	-0.98	67194243	37088	40.71	1846	1858	1792	2395	1293	1846	1811.75	-1058	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	608	-2.55	0.80	12	0.11	-717.00	2272.00	3775	20240202	-51.58	1550	20240806	17.94	3775	-51.58	20240202	1550	17.94	20240806	3775	-51.58	20240202	1550	17.94	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
25	20241227	091016	57	100.00	KOSDAQ		N	N	N	N	N	1854	8	2	0.43	6069941	3289	3.61	1846	1858	1841	2395	1293	1846	1845.53	-3118	1942	1893	1861	1812	1780	1878	1797	166	549	500	1140	1	1	33250463	616	-2.59	0.82	12	0.01	-717.00	2272.00	3775	20240202	-50.89	1550	20240806	19.61	3775	-50.89	20240202	1550	19.61	20240806	3775	-50.89	20240202	1550	19.61	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
26	20241226	161008	57	100.00	KOSDAQ		N	N	N	N	N	1846	-14	5	-0.75	168425124	91086	92.54	1910	1910	1829	2415	1302	1860	1849.08	-4865	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	614	-2.57	0.81	12	0.27	-717.00	2272.00	3775	20240202	-51.10	1550	20240806	19.10	3775	-51.10	20240202	1550	19.10	20240806	3775	-51.10	20240202	1550	19.10	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
27	20241226	151006	57	100.00	KOSDAQ		N	N	N	N	N	1831	-29	5	-1.56	164113224	88748	90.16	1910	1910	1829	2415	1302	1860	1849.20	-3063	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	609	-2.55	0.81	12	0.27	-717.00	2272.00	3775	20240202	-51.50	1550	20240806	18.13	3775	-51.50	20240202	1550	18.13	20240806	3775	-51.50	20240202	1550	18.13	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
28	20241226	141004	57	100.00	KOSDAQ		N	N	N	N	N	1830	-30	5	-1.61	128184909	69194	70.30	1910	1910	1830	2415	1302	1860	1852.54	-1596	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	608	-2.55	0.81	12	0.21	-717.00	2272.00	3775	20240202	-51.52	1550	20240806	18.06	3775	-51.52	20240202	1550	18.06	20240806	3775	-51.52	20240202	1550	18.06	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
29	20241226	131006	57	100.00	KOSDAQ		N	N	N	N	N	1845	-15	5	-0.81	97321235	52416	53.25	1910	1910	1844	2415	1302	1860	1856.71	4051	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	613	-2.57	0.81	12	0.16	-717.00	2272.00	3775	20240202	-51.13	1550	20240806	19.03	3775	-51.13	20240202	1550	19.03	20240806	3775	-51.13	20240202	1550	19.03	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
30	20241226	121004	57	100.00	KOSDAQ		N	N	N	N	N	1844	-16	5	-0.86	93112190	50143	50.94	1910	1910	1844	2415	1302	1860	1856.93	4343	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	613	-2.57	0.81	12	0.15	-717.00	2272.00	3775	20240202	-51.15	1550	20240806	18.97	3775	-51.15	20240202	1550	18.97	20240806	3775	-51.15	20240202	1550	18.97	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
31	20241226	111003	57	100.00	KOSDAQ		N	N	N	N	N	1852	-8	5	-0.43	54141660	29051	29.51	1910	1910	1846	2415	1302	1860	1863.68	2849	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	616	-2.58	0.82	12	0.09	-717.00	2272.00	3775	20240202	-50.94	1550	20240806	19.48	3775	-50.94	20240202	1550	19.48	20240806	3775	-50.94	20240202	1550	19.48	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
32	20241226	101006	57	100.00	KOSDAQ		N	N	N	N	N	1873	13	2	0.70	33412111	17890	18.17	1910	1910	1846	2415	1302	1860	1867.64	-1901	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	623	-2.61	0.82	12	0.05	-717.00	2272.00	3775	20240202	-50.38	1550	20240806	20.84	3775	-50.38	20240202	1550	20.84	20240806	3775	-50.38	20240202	1550	20.84	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
33	20241226	091006	57	100.00	KOSDAQ		N	N	N	N	N	1872	12	2	0.65	4784805	2538	2.58	1910	1910	1867	2415	1302	1860	1885.27	-1313	1914	1887	1861	1834	1808	1874	1821	166	555	500	1150	1	1	33250463	622	-2.61	0.82	12	0.01	-717.00	2272.00	3775	20240202	-50.41	1550	20240806	20.77	3775	-50.41	20240202	1550	20.77	20240806	3775	-50.41	20240202	1550	20.77	20240806	1.76	N	214270	500	166 억	N	N	N	00	N
34	20241224	161005	57	100.00	KOSDAQ		N	N	N	N	N	1860	-14	5	-0.75	182752290	98142	64.87	1873	1888	1835	2435	1312	1874	1862.12	-18025	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	618	-2.59	0.82	12	0.30	-717.00	2272.00	3775	20240202	-50.73	1550	20240806	20.00	3775	-50.73	20240202	1550	20.00	20240806	3775	-50.73	20240202	1550	20.00	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
35	20241224	151003	57	100.00	KOSDAQ		N	N	N	N	N	1863	-11	5	-0.59	173780018	93319	61.68	1873	1888	1835	2435	1312	1874	1862.21	-17936	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	619	-2.60	0.82	12	0.28	-717.00	2272.00	3775	20240202	-50.65	1550	20240806	20.19	3775	-50.65	20240202	1550	20.19	20240806	3775	-50.65	20240202	1550	20.19	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
36	20241224	141002	57	100.00	KOSDAQ		N	N	N	N	N	1863	-11	5	-0.59	139842686	75223	49.72	1873	1888	1835	2435	1312	1874	1859.04	-19196	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	619	-2.60	0.82	12	0.23	-717.00	2272.00	3775	20240202	-50.65	1550	20240806	20.19	3775	-50.65	20240202	1550	20.19	20240806	3775	-50.65	20240202	1550	20.19	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
37	20241224	131003	57	100.00	KOSDAQ		N	N	N	N	N	1864	-10	5	-0.53	106144002	56959	37.65	1873	1888	1840	2435	1312	1874	1863.52	-16847	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	620	-2.60	0.82	12	0.17	-717.00	2272.00	3775	20240202	-50.62	1550	20240806	20.26	3775	-50.62	20240202	1550	20.26	20240806	3775	-50.62	20240202	1550	20.26	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
38	20241224	121003	57	100.00	KOSDAQ		N	N	N	N	N	1877	3	2	0.16	86975897	46586	30.79	1873	1888	1852	2435	1312	1874	1867.00	-17302	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	624	-2.62	0.83	12	0.14	-717.00	2272.00	3775	20240202	-50.28	1550	20240806	21.10	3775	-50.28	20240202	1550	21.10	20240806	3775	-50.28	20240202	1550	21.10	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
39	20241224	111005	57	100.00	KOSDAQ		N	N	N	N	N	1859	-15	5	-0.80	63138472	33752	22.31	1873	1888	1858	2435	1312	1874	1870.66	-10509	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	618	-2.59	0.82	12	0.10	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	3775	-50.75	20240202	1550	19.94	20240806	3775	-50.75	20240202	1550	19.94	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
40	20241224	101003	57	100.00	KOSDAQ		N	N	N	N	N	1868	-6	5	-0.32	39703291	21149	13.98	1873	1888	1859	2435	1312	1874	1877.31	-8918	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	621	-2.61	0.82	12	0.06	-717.00	2272.00	3775	20240202	-50.52	1550	20240806	20.52	3775	-50.52	20240202	1550	20.52	20240806	3775	-50.52	20240202	1550	20.52	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
41	20241224	091008	57	100.00	KOSDAQ		N	N	N	N	N	1887	13	2	0.69	10956961	5857	3.87	1873	1888	1859	2435	1312	1874	1870.75	-2473	1932	1902	1880	1850	1828	1918	1866	166	561	500	1160	1	1	33250463	627	-2.63	0.83	12	0.02	-717.00	2272.00	3775	20240202	-50.01	1550	20240806	21.74	3775	-50.01	20240202	1550	21.74	20240806	3775	-50.01	20240202	1550	21.74	20240806	1.71	N	214270	500	166 억	N	N	N	00	N
42	20241223	160955	57	100.00	KOSDAQ		N	N	N	N	N	1874	16	2	0.86	282175836	151065	146.38	1858	1910	1858	2415	1301	1858	1868.01	24544	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	623	-2.61	0.82	12	0.45	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	3775	-50.36	20240202	1550	20.90	20240806	3775	-50.36	20240202	1550	20.90	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
43	20241223	151001	57	100.00	KOSDAQ		N	N	N	N	N	1859	1	2	0.05	235176855	125894	121.99	1858	1910	1858	2415	1301	1858	1868.18	22757	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	618	-2.59	0.82	12	0.38	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	3775	-50.75	20240202	1550	19.94	20240806	3775	-50.75	20240202	1550	19.94	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
44	20241223	140955	57	100.00	KOSDAQ		N	N	N	N	N	1880	22	2	1.18	90367007	48153	46.66	1858	1910	1858	2415	1301	1858	1877.28	4597	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	625	-2.62	0.83	12	0.14	-717.00	2272.00	3775	20240202	-50.20	1550	20240806	21.29	3775	-50.20	20240202	1550	21.29	20240806	3775	-50.20	20240202	1550	21.29	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
45	20241223	130955	57	100.00	KOSDAQ		N	N	N	N	N	1884	26	2	1.40	82929143	44201	42.83	1858	1910	1858	2415	1301	1858	1876.83	3803	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	626	-2.63	0.83	12	0.13	-717.00	2272.00	3775	20240202	-50.09	1550	20240806	21.55	3775	-50.09	20240202	1550	21.55	20240806	3775	-50.09	20240202	1550	21.55	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
46	20241223	120957	57	100.00	KOSDAQ		N	N	N	N	N	1886	28	2	1.51	79717650	42487	41.17	1858	1910	1858	2415	1301	1858	1876.97	3746	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	627	-2.63	0.83	12	0.13	-717.00	2272.00	3775	20240202	-50.04	1550	20240806	21.68	3775	-50.04	20240202	1550	21.68	20240806	3775	-50.04	20240202	1550	21.68	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
47	20241223	110955	57	100.00	KOSDAQ		N	N	N	N	N	1882	24	2	1.29	72192802	38493	37.30	1858	1910	1858	2415	1301	1858	1876.20	3351	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	626	-2.62	0.83	12	0.12	-717.00	2272.00	3775	20240202	-50.15	1550	20240806	21.42	3775	-50.15	20240202	1550	21.42	20240806	3775	-50.15	20240202	1550	21.42	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
48	20241223	100950	57	100.00	KOSDAQ		N	N	N	N	N	1892	34	2	1.83	66616816	35536	34.43	1858	1910	1858	2415	1301	1858	1875.38	3952	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	629	-2.64	0.83	12	0.11	-717.00	2272.00	3775	20240202	-49.88	1550	20240806	22.06	3775	-49.88	20240202	1550	22.06	20240806	3775	-49.88	20240202	1550	22.06	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
49	20241223	090954	57	100.00	KOSDAQ		N	N	N	N	N	1888	30	2	1.61	36412486	19489	18.88	1858	1910	1858	2415	1301	1858	1869.24	667	1954	1906	1882	1834	1810	1894	1822	166	557	500	1150	1	1	33250463	628	-2.63	0.83	12	0.06	-717.00	2272.00	3775	20240202	-49.99	1550	20240806	21.81	3775	-49.99	20240202	1550	21.81	20240806	3775	-49.99	20240202	1550	21.81	20240806	1.69	N	214270	500	166 억	N	N	N	00	N
50	20241220	160950	57	100.00	KOSDAQ		N	N	N	N	N	1858	-57	5	-2.98	193066576	102869	92.59	1915	1930	1858	2485	1341	1915	1876.82	-5358	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	618	-2.59	0.82	12	0.31	-717.00	2272.00	3775	20240202	-50.78	1550	20240806	19.87	3775	-50.78	20240202	1550	19.87	20240806	3775	-50.78	20240202	1550	19.87	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
51	20241220	150953	57	100.00	KOSDAQ		N	N	N	N	N	1859	-56	5	-2.92	188678900	100508	90.46	1915	1930	1859	2485	1341	1915	1877.25	-4596	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	618	-2.59	0.82	12	0.30	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	3775	-50.75	20240202	1550	19.94	20240806	3775	-50.75	20240202	1550	19.94	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
52	20241220	140951	57	100.00	KOSDAQ		N	N	N	N	N	1893	-22	5	-1.15	159028371	84620	76.16	1915	1930	1861	2485	1341	1915	1879.32	-8510	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	629	-2.64	0.83	12	0.25	-717.00	2272.00	3775	20240202	-49.85	1550	20240806	22.13	3775	-49.85	20240202	1550	22.13	20240806	3775	-49.85	20240202	1550	22.13	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
53	20241220	130950	57	100.00	KOSDAQ		N	N	N	N	N	1876	-39	5	-2.04	135470928	72022	64.82	1915	1930	1870	2485	1341	1915	1880.97	-9884	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	624	-2.62	0.83	12	0.22	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	3775	-50.30	20240202	1550	21.03	20240806	3775	-50.30	20240202	1550	21.03	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
54	20241220	120949	57	100.00	KOSDAQ		N	N	N	N	N	1880	-35	5	-1.83	113115095	60086	54.08	1915	1930	1873	2485	1341	1915	1882.55	-10148	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	625	-2.62	0.83	12	0.18	-717.00	2272.00	3775	20240202	-50.20	1550	20240806	21.29	3775	-50.20	20240202	1550	21.29	20240806	3775	-50.20	20240202	1550	21.29	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
55	20241220	110949	57	100.00	KOSDAQ		N	N	N	N	N	1873	-42	5	-2.19	83153839	44125	39.71	1915	1930	1873	2485	1341	1915	1884.51	-3130	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	623	-2.61	0.82	12	0.13	-717.00	2272.00	3775	20240202	-50.38	1550	20240806	20.84	3775	-50.38	20240202	1550	20.84	20240806	3775	-50.38	20240202	1550	20.84	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
56	20241220	100950	57	100.00	KOSDAQ		N	N	N	N	N	1896	-19	5	-0.99	36737705	19419	17.48	1915	1930	1880	2485	1341	1915	1891.84	-2372	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	630	-2.64	0.83	12	0.06	-717.00	2272.00	3775	20240202	-49.77	1550	20240806	22.32	3775	-49.77	20240202	1550	22.32	20240806	3775	-49.77	20240202	1550	22.32	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
57	20241220	090952	57	100.00	KOSDAQ		N	N	N	N	N	1902	-13	5	-0.68	12466525	6548	5.89	1915	1930	1890	2485	1341	1915	1903.87	-2564	1961	1937	1921	1897	1881	1930	1890	166	570	500	1180	1	1	33250463	632	-2.65	0.84	12	0.02	-717.00	2272.00	3775	20240202	-49.62	1550	20240806	22.71	3775	-49.62	20240202	1550	22.71	20240806	3775	-49.62	20240202	1550	22.71	20240806	1.67	N	214270	500	166 억	N	N	N	00	N
58	20241219	160948	57	100.00	KOSDAQ		N	N	N	N	N	1915	-47	5	-2.40	212417172	110336	93.03	1918	1945	1905	2550	1374	1962	1925.19	9769	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	637	-2.67	0.84	12	0.33	-717.00	2272.00	3775	20240202	-49.27	1550	20240806	23.55	3775	-49.27	20240202	1550	23.55	20240806	3775	-49.27	20240202	1550	23.55	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
59	20241219	150946	57	100.00	KOSDAQ		N	N	N	N	N	1926	-36	5	-1.83	189182475	98221	82.82	1918	1945	1905	2550	1374	1962	1926.09	6013	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	640	-2.69	0.85	12	0.30	-717.00	2272.00	3775	20240202	-48.98	1550	20240806	24.26	3775	-48.98	20240202	1550	24.26	20240806	3775	-48.98	20240202	1550	24.26	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
60	20241219	140948	57	100.00	KOSDAQ		N	N	N	N	N	1945	-17	5	-0.87	154943197	80519	67.89	1918	1945	1905	2550	1374	1962	1924.31	7088	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	647	-2.71	0.86	12	0.24	-717.00	2272.00	3775	20240202	-48.48	1550	20240806	25.48	3775	-48.48	20240202	1550	25.48	20240806	3775	-48.48	20240202	1550	25.48	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
61	20241219	130946	57	100.00	KOSDAQ		N	N	N	N	N	1937	-25	5	-1.27	134650092	70063	59.07	1918	1945	1905	2550	1374	1962	1921.84	3282	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	644	-2.70	0.85	12	0.21	-717.00	2272.00	3775	20240202	-48.69	1550	20240806	24.97	3775	-48.69	20240202	1550	24.97	20240806	3775	-48.69	20240202	1550	24.97	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
62	20241219	120949	57	100.00	KOSDAQ		N	N	N	N	N	1928	-34	5	-1.73	126839666	66023	55.67	1918	1945	1905	2550	1374	1962	1921.14	742	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	641	-2.69	0.85	12	0.20	-717.00	2272.00	3775	20240202	-48.93	1550	20240806	24.39	3775	-48.93	20240202	1550	24.39	20240806	3775	-48.93	20240202	1550	24.39	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
63	20241219	110946	57	100.00	KOSDAQ		N	N	N	N	N	1925	-37	5	-1.89	117094536	60960	51.40	1918	1945	1905	2550	1374	1962	1920.84	2364	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	640	-2.68	0.85	12	0.18	-717.00	2272.00	3775	20240202	-49.01	1550	20240806	24.19	3775	-49.01	20240202	1550	24.19	20240806	3775	-49.01	20240202	1550	24.19	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
64	20241219	100938	57	100.00	KOSDAQ		N	N	N	N	N	1944	-18	5	-0.92	70321476	36625	30.88	1918	1944	1905	2550	1374	1962	1920.04	10919	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	646	-2.71	0.86	12	0.11	-717.00	2272.00	3775	20240202	-48.50	1550	20240806	25.42	3775	-48.50	20240202	1550	25.42	20240806	3775	-48.50	20240202	1550	25.42	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
65	20241219	090948	57	100.00	KOSDAQ		N	N	N	N	N	1912	-50	5	-2.55	34489000	18048	15.22	1918	1930	1905	2550	1374	1962	1910.96	7130	2004	1982	1955	1933	1906	1994	1945	166	588	500	1210	1	1	33250463	636	-2.67	0.84	12	0.05	-717.00	2272.00	3775	20240202	-49.35	1550	20240806	23.35	3775	-49.35	20240202	1550	23.35	20240806	3775	-49.35	20240202	1550	23.35	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
66	20241218	160943	57	100.00	KOSDAQ		N	N	N	N	N	1962	4	2	0.20	230466707	118225	47.87	1959	1977	1928	2545	1371	1958	1949.39	18193	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	652	-2.74	0.86	12	0.36	-717.00	2272.00	3775	20240202	-48.03	1550	20240806	26.58	3775	-48.03	20240202	1550	26.58	20240806	3775	-48.03	20240202	1550	26.58	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
67	20241218	150947	57	100.00	KOSDAQ		N	N	N	N	N	1965	7	2	0.36	209003018	107297	43.45	1959	1977	1928	2545	1371	1958	1947.89	15788	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	653	-2.74	0.86	12	0.32	-717.00	2272.00	3775	20240202	-47.95	1550	20240806	26.77	3775	-47.95	20240202	1550	26.77	20240806	3775	-47.95	20240202	1550	26.77	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
68	20241218	140944	57	100.00	KOSDAQ		N	N	N	N	N	1961	3	2	0.15	191142804	98203	39.76	1959	1977	1928	2545	1371	1958	1946.40	11589	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	652	-2.74	0.86	12	0.30	-717.00	2272.00	3775	20240202	-48.05	1550	20240806	26.52	3775	-48.05	20240202	1550	26.52	20240806	3775	-48.05	20240202	1550	26.52	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
69	20241218	130946	57	100.00	KOSDAQ		N	N	N	N	N	1931	-27	5	-1.38	112796321	57999	23.48	1959	1968	1930	2545	1371	1958	1944.80	-11341	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	642	-2.69	0.85	12	0.17	-717.00	2272.00	3775	20240202	-48.85	1550	20240806	24.58	3775	-48.85	20240202	1550	24.58	20240806	3775	-48.85	20240202	1550	24.58	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
70	20241218	120938	57	100.00	KOSDAQ		N	N	N	N	N	1943	-15	5	-0.77	89072746	45727	18.52	1959	1968	1931	2545	1371	1958	1947.92	-8314	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	646	-2.71	0.86	12	0.14	-717.00	2272.00	3775	20240202	-48.53	1550	20240806	25.35	3775	-48.53	20240202	1550	25.35	20240806	3775	-48.53	20240202	1550	25.35	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
71	20241218	110945	57	100.00	KOSDAQ		N	N	N	N	N	1947	-11	5	-0.56	82666132	42428	17.18	1959	1968	1931	2545	1371	1958	1948.39	-6020	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	647	-2.72	0.86	12	0.13	-717.00	2272.00	3775	20240202	-48.42	1550	20240806	25.61	3775	-48.42	20240202	1550	25.61	20240806	3775	-48.42	20240202	1550	25.61	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
72	20241218	100946	57	100.00	KOSDAQ		N	N	N	N	N	1960	2	2	0.10	49699317	25442	10.30	1959	1968	1942	2545	1371	1958	1953.44	295	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	652	-2.73	0.86	12	0.08	-717.00	2272.00	3775	20240202	-48.08	1550	20240806	26.45	3775	-48.08	20240202	1550	26.45	20240806	3775	-48.08	20240202	1550	26.45	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
73	20241218	090948	57	100.00	KOSDAQ		N	N	N	N	N	1968	10	2	0.51	3304216	1687	0.68	1959	1968	1950	2545	1371	1958	1958.63	916	2059	2008	1969	1918	1879	1989	1899	166	587	500	1210	1	1	33250463	654	-2.74	0.87	12	0.01	-717.00	2272.00	3775	20240202	-47.87	1550	20240806	26.97	3775	-47.87	20240202	1550	26.97	20240806	3775	-47.87	20240202	1550	26.97	20240806	1.61	N	214270	500	166 억	N	N	N	00	N
74	20241217	160941	57	100.00	KOSDAQ		N	N	N	N	N	1958	22	2	1.14	484372113	245785	176.00	1960	2020	1930	2515	1356	1936	1970.71	21417	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	651	-2.73	0.86	12	0.74	-717.00	2272.00	3775	20240202	-48.13	1550	20240806	26.32	3775	-48.13	20240202	1550	26.32	20240806	3775	-48.13	20240202	1550	26.32	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
75	20241217	150945	57	100.00	KOSDAQ		N	N	N	N	N	1961	25	2	1.29	466121255	236472	169.33	1960	2020	1930	2515	1356	1936	1971.15	17384	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	652	-2.74	0.86	12	0.71	-717.00	2272.00	3775	20240202	-48.05	1550	20240806	26.52	3775	-48.05	20240202	1550	26.52	20240806	3775	-48.05	20240202	1550	26.52	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
76	20241217	140936	57	100.00	KOSDAQ		N	N	N	N	N	1965	29	2	1.50	427837100	216944	155.34	1960	2020	1930	2515	1356	1936	1972.11	16957	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	653	-2.74	0.86	12	0.65	-717.00	2272.00	3775	20240202	-47.95	1550	20240806	26.77	3775	-47.95	20240202	1550	26.77	20240806	3775	-47.95	20240202	1550	26.77	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
77	20241217	130933	57	100.00	KOSDAQ		N	N	N	N	N	1956	20	2	1.03	399214015	202325	144.88	1960	2020	1930	2515	1356	1936	1973.13	7972	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	650	-2.73	0.86	12	0.61	-717.00	2272.00	3775	20240202	-48.19	1550	20240806	26.19	3775	-48.19	20240202	1550	26.19	20240806	3775	-48.19	20240202	1550	26.19	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
78	20241217	120915	57	100.00	KOSDAQ		N	N	N	N	N	1966	30	2	1.55	375370111	190114	136.13	1960	2020	1930	2515	1356	1936	1974.45	15209	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	654	-2.74	0.87	12	0.57	-717.00	2272.00	3775	20240202	-47.92	1550	20240806	26.84	3775	-47.92	20240202	1550	26.84	20240806	3775	-47.92	20240202	1550	26.84	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
79	20241217	110920	57	100.00	KOSDAQ		N	N	N	N	N	1968	32	2	1.65	358342230	181442	129.92	1960	2020	1930	2515	1356	1936	1974.97	20399	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	654	-2.74	0.87	12	0.55	-717.00	2272.00	3775	20240202	-47.87	1550	20240806	26.97	3775	-47.87	20240202	1550	26.97	20240806	3775	-47.87	20240202	1550	26.97	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
80	20241217	100933	57	100.00	KOSDAQ		N	N	N	N	N	1958	22	2	1.14	325643176	164703	117.94	1960	2020	1930	2515	1356	1936	1977.15	18239	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	651	-2.73	0.86	12	0.50	-717.00	2272.00	3775	20240202	-48.13	1550	20240806	26.32	3775	-48.13	20240202	1550	26.32	20240806	3775	-48.13	20240202	1550	26.32	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
81	20241217	090942	57	100.00	KOSDAQ		N	N	N	N	N	1945	9	2	0.46	13993332	7237	5.18	1960	1960	1930	2515	1356	1936	1933.58	-5706	1973	1954	1933	1914	1893	1944	1904	166	579	500	1200	1	1	33250463	647	-2.71	0.86	12	0.02	-717.00	2272.00	3775	20240202	-48.48	1550	20240806	25.48	3775	-48.48	20240202	1550	25.48	20240806	3775	-48.48	20240202	1550	25.48	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
82	20241216	160933	57	100.00	KOSDAQ		N	N	N	N	N	1936	-5	5	-0.26	269727768	139653	50.85	1944	1952	1912	2520	1359	1941	1931.41	15386	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	644	-2.70	0.85	12	0.42	-717.00	2272.00	3775	20240202	-48.72	1550	20240806	24.90	3775	-48.72	20240202	1550	24.90	20240806	3775	-48.72	20240202	1550	24.90	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
83	20241216	150943	57	100.00	KOSDAQ		N	N	N	N	N	1936	-5	5	-0.26	256129847	132618	48.29	1944	1952	1912	2520	1359	1941	1931.33	11144	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	644	-2.70	0.85	12	0.40	-717.00	2272.00	3775	20240202	-48.72	1550	20240806	24.90	3775	-48.72	20240202	1550	24.90	20240806	3775	-48.72	20240202	1550	24.90	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
84	20241216	140941	57	100.00	KOSDAQ		N	N	N	N	N	1931	-10	5	-0.52	231462664	119873	43.65	1944	1952	1912	2520	1359	1941	1930.90	11187	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	642	-2.69	0.85	12	0.36	-717.00	2272.00	3775	20240202	-48.85	1550	20240806	24.58	3775	-48.85	20240202	1550	24.58	20240806	3775	-48.85	20240202	1550	24.58	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
85	20241216	130943	57	100.00	KOSDAQ		N	N	N	N	N	1920	-21	5	-1.08	210370260	108940	39.67	1944	1952	1912	2520	1359	1941	1931.06	11980	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	638	-2.68	0.85	12	0.33	-717.00	2272.00	3775	20240202	-49.14	1550	20240806	23.87	3775	-49.14	20240202	1550	23.87	20240806	3775	-49.14	20240202	1550	23.87	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
86	20241216	120942	57	100.00	KOSDAQ		N	N	N	N	N	1926	-15	5	-0.77	186400011	96467	35.13	1944	1952	1912	2520	1359	1941	1932.27	9058	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	640	-2.69	0.85	12	0.29	-717.00	2272.00	3775	20240202	-48.98	1550	20240806	24.26	3775	-48.98	20240202	1550	24.26	20240806	3775	-48.98	20240202	1550	24.26	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
87	20241216	110941	57	100.00	KOSDAQ		N	N	N	N	N	1930	-11	5	-0.57	168390917	87123	31.73	1944	1952	1912	2520	1359	1941	1932.79	5566	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	642	-2.69	0.85	12	0.26	-717.00	2272.00	3775	20240202	-48.87	1550	20240806	24.52	3775	-48.87	20240202	1550	24.52	20240806	3775	-48.87	20240202	1550	24.52	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
88	20241216	100941	57	100.00	KOSDAQ		N	N	N	N	N	1932	-9	5	-0.46	98755907	50927	18.54	1944	1952	1921	2520	1359	1941	1939.17	4985	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	642	-2.69	0.85	12	0.15	-717.00	2272.00	3775	20240202	-48.82	1550	20240806	24.65	3775	-48.82	20240202	1550	24.65	20240806	3775	-48.82	20240202	1550	24.65	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
89	20241216	090942	57	100.00	KOSDAQ		N	N	N	N	N	1928	-13	5	-0.67	35500592	18310	6.67	1944	1950	1921	2520	1359	1941	1938.86	856	2021	1980	1905	1864	1789	2001	1885	166	579	500	1200	1	1	33250463	641	-2.69	0.85	12	0.06	-717.00	2272.00	3775	20240202	-48.93	1550	20240806	24.39	3775	-48.93	20240202	1550	24.39	20240806	3775	-48.93	20240202	1550	24.39	20240806	1.68	N	214270	500	166 억	N	N	N	00	N
90	20241213	160934	57	100.00	KOSDAQ		N	N	N	N	N	1941	89	2	4.81	516278611	274092	202.70	1842	1946	1830	2405	1297	1852	1883.58	84159	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	645	-2.71	0.85	12	0.82	-717.00	2272.00	3775	20240202	-48.58	1550	20240806	25.23	3775	-48.58	20240202	1550	25.23	20240806	3775	-48.58	20240202	1550	25.23	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
91	20241213	150940	57	100.00	KOSDAQ		N	N	N	N	N	1941	89	2	4.81	480086759	255435	188.90	1842	1941	1830	2405	1297	1852	1879.49	78674	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	645	-2.71	0.85	12	0.77	-717.00	2272.00	3775	20240202	-48.58	1550	20240806	25.23	3775	-48.58	20240202	1550	25.23	20240806	3775	-48.58	20240202	1550	25.23	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
92	20241213	140939	57	100.00	KOSDAQ		N	N	N	N	N	1866	14	2	0.76	242198861	130891	96.80	1842	1880	1830	2405	1297	1852	1850.39	63212	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	620	-2.60	0.82	12	0.39	-717.00	2272.00	3775	20240202	-50.57	1550	20240806	20.39	3775	-50.57	20240202	1550	20.39	20240806	3775	-50.57	20240202	1550	20.39	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
93	20241213	130940	57	100.00	KOSDAQ		N	N	N	N	N	1875	23	2	1.24	122294301	66118	48.90	1842	1880	1830	2405	1297	1852	1849.64	20308	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	623	-2.62	0.83	12	0.20	-717.00	2272.00	3775	20240202	-50.33	1550	20240806	20.97	3775	-50.33	20240202	1550	20.97	20240806	3775	-50.33	20240202	1550	20.97	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
94	20241213	120940	57	100.00	KOSDAQ		N	N	N	N	N	1852	0	3	0.00	86260500	46730	34.56	1842	1865	1830	2405	1297	1852	1845.93	14287	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	616	-2.58	0.82	12	0.14	-717.00	2272.00	3775	20240202	-50.94	1550	20240806	19.48	3775	-50.94	20240202	1550	19.48	20240806	3775	-50.94	20240202	1550	19.48	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
95	20241213	110938	57	100.00	KOSDAQ		N	N	N	N	N	1854	2	2	0.11	74276860	40263	29.78	1842	1865	1830	2405	1297	1852	1844.79	12189	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	616	-2.59	0.82	12	0.12	-717.00	2272.00	3775	20240202	-50.89	1550	20240806	19.61	3775	-50.89	20240202	1550	19.61	20240806	3775	-50.89	20240202	1550	19.61	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
96	20241213	100929	57	100.00	KOSDAQ		N	N	N	N	N	1854	2	2	0.11	55935904	30402	22.48	1842	1855	1830	2405	1297	1852	1839.88	13419	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	616	-2.59	0.82	12	0.09	-717.00	2272.00	3775	20240202	-50.89	1550	20240806	19.61	3775	-50.89	20240202	1550	19.61	20240806	3775	-50.89	20240202	1550	19.61	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
97	20241213	090940	57	100.00	KOSDAQ		N	N	N	N	N	1852	0	3	0.00	5838208	3171	2.35	1842	1852	1830	2405	1297	1852	1841.13	-973	1911	1881	1853	1823	1795	1867	1809	166	553	500	1140	1	1	33250463	616	-2.58	0.82	12	0.01	-717.00	2272.00	3775	20240202	-50.94	1550	20240806	19.48	3775	-50.94	20240202	1550	19.48	20240806	3775	-50.94	20240202	1550	19.48	20240806	1.73	N	214270	500	166 억	N	N	N	00	N
98	20241212	160940	57	100.00	KOSDAQ		N	N	N	N	N	1852	2	2	0.11	249548621	135038	16.82	1880	1883	1825	2405	1295	1850	1847.99	-1411	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	616	-2.58	0.82	12	0.41	-717.00	2272.00	3775	20240202	-50.94	1550	20240806	19.48	3775	-50.94	20240202	1550	19.48	20240806	3775	-50.94	20240202	1550	19.48	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
99	20241212	150933	57	100.00	KOSDAQ		N	N	N	N	N	1850	0	3	0.00	243324721	131668	16.40	1880	1883	1825	2405	1295	1850	1848.02	-2976	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	615	-2.58	0.81	12	0.40	-717.00	2272.00	3775	20240202	-50.99	1550	20240806	19.35	3775	-50.99	20240202	1550	19.35	20240806	3775	-50.99	20240202	1550	19.35	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
100	20241212	140931	57	100.00	KOSDAQ		N	N	N	N	N	1848	-2	5	-0.11	225392656	121958	15.19	1880	1883	1825	2405	1295	1850	1848.12	-7012	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	614	-2.58	0.81	12	0.37	-717.00	2272.00	3775	20240202	-51.05	1550	20240806	19.23	3775	-51.05	20240202	1550	19.23	20240806	3775	-51.05	20240202	1550	19.23	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
101	20241212	130919	57	100.00	KOSDAQ		N	N	N	N	N	1834	-16	5	-0.86	184950430	99858	12.44	1880	1883	1825	2405	1295	1850	1852.13	-13515	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	610	-2.56	0.81	12	0.30	-717.00	2272.00	3775	20240202	-51.42	1550	20240806	18.32	3775	-51.42	20240202	1550	18.32	20240806	3775	-51.42	20240202	1550	18.32	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
102	20241212	120915	57	100.00	KOSDAQ		N	N	N	N	N	1839	-11	5	-0.59	173949544	93849	11.69	1880	1883	1825	2405	1295	1850	1853.50	-16667	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	611	-2.56	0.81	12	0.28	-717.00	2272.00	3775	20240202	-51.28	1550	20240806	18.65	3775	-51.28	20240202	1550	18.65	20240806	3775	-51.28	20240202	1550	18.65	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
103	20241212	110927	57	100.00	KOSDAQ		N	N	N	N	N	1848	-2	5	-0.11	126133318	67878	8.46	1880	1883	1840	2405	1295	1850	1858.24	-834	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	614	-2.58	0.81	12	0.20	-717.00	2272.00	3775	20240202	-51.05	1550	20240806	19.23	3775	-51.05	20240202	1550	19.23	20240806	3775	-51.05	20240202	1550	19.23	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
104	20241212	100925	57	100.00	KOSDAQ		N	N	N	N	N	1867	17	2	0.92	92822019	49900	6.22	1880	1883	1840	2405	1295	1850	1860.16	-2955	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	621	-2.60	0.82	12	0.15	-717.00	2272.00	3775	20240202	-50.54	1550	20240806	20.45	3775	-50.54	20240202	1550	20.45	20240806	3775	-50.54	20240202	1550	20.45	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
105	20241212	090932	57	100.00	KOSDAQ		N	N	N	N	N	1863	13	2	0.70	61940217	33378	4.16	1880	1882	1840	2405	1295	1850	1855.72	1630	2190	2019	1859	1688	1528	2105	1774	166	555	500	1140	1	1	33250463	619	-2.60	0.82	12	0.10	-717.00	2272.00	3775	20240202	-50.65	1550	20240806	20.19	3775	-50.65	20240202	1550	20.19	20240806	3775	-50.65	20240202	1550	20.19	20240806	1.89	N	214270	500	166 억	N	N	N	00	N
106	20241211	160926	57	100.00	KOSDAQ		N	N	N	N	N	1850	143	2	8.38	1502950190	801469	204.50	1699	2030	1699	2215	1195	1707	1875.28	18563	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	615	-2.58	0.81	12	2.41	-717.00	2272.00	3775	20240202	-50.99	1550	20240806	19.35	3775	-50.99	20240202	1550	19.35	20240806	3775	-50.99	20240202	1550	19.35	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
107	20241211	150914	57	100.00	KOSDAQ		N	N	N	N	N	1835	128	2	7.50	1456955426	776585	198.16	1699	2030	1699	2215	1195	1707	1876.11	4082	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	610	-2.56	0.81	12	2.34	-717.00	2272.00	3775	20240202	-51.39	1550	20240806	18.39	3775	-51.39	20240202	1550	18.39	20240806	3775	-51.39	20240202	1550	18.39	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
108	20241211	140932	57	100.00	KOSDAQ		N	N	N	N	N	1848	141	2	8.26	1365100866	726604	185.40	1699	2030	1699	2215	1195	1707	1878.74	-17776	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	614	-2.58	0.81	12	2.19	-717.00	2272.00	3775	20240202	-51.05	1550	20240806	19.23	3775	-51.05	20240202	1550	19.23	20240806	3775	-51.05	20240202	1550	19.23	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
109	20241211	130934	57	100.00	KOSDAQ		N	N	N	N	N	1856	149	2	8.73	1297735287	690313	176.14	1699	2030	1699	2215	1195	1707	1879.92	-18686	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	617	-2.59	0.82	12	2.08	-717.00	2272.00	3775	20240202	-50.83	1550	20240806	19.74	3775	-50.83	20240202	1550	19.74	20240806	3775	-50.83	20240202	1550	19.74	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
110	20241211	120936	57	100.00	KOSDAQ		N	N	N	N	N	1870	163	2	9.55	1249595216	664349	169.52	1699	2030	1699	2215	1195	1707	1880.93	-20930	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	622	-2.61	0.82	12	2.00	-717.00	2272.00	3775	20240202	-50.46	1550	20240806	20.65	3775	-50.46	20240202	1550	20.65	20240806	3775	-50.46	20240202	1550	20.65	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
111	20241211	110932	57	100.00	KOSDAQ		N	N	N	N	N	1864	157	2	9.20	1208974302	642558	163.96	1699	2030	1699	2215	1195	1707	1881.50	-28604	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	620	-2.60	0.82	12	1.93	-717.00	2272.00	3775	20240202	-50.62	1550	20240806	20.26	3775	-50.62	20240202	1550	20.26	20240806	3775	-50.62	20240202	1550	20.26	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
112	20241211	100933	57	100.00	KOSDAQ		N	N	N	N	N	1844	137	2	8.03	950009997	503527	128.48	1699	2030	1699	2215	1195	1707	1886.71	-47919	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	613	-2.57	0.81	12	1.51	-717.00	2272.00	3775	20240202	-51.15	1550	20240806	18.97	3775	-51.15	20240202	1550	18.97	20240806	3775	-51.15	20240202	1550	18.97	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
113	20241211	090938	57	100.00	KOSDAQ		N	N	N	N	N	1737	30	2	1.76	15074441	8741	2.23	1699	1754	1699	2215	1195	1707	1724.57	5162	1825	1766	1672	1613	1519	1795	1642	166	508	500	1050	1	1	33250463	578	-2.42	0.76	12	0.03	-717.00	2272.00	3775	20240202	-53.99	1550	20240806	12.06	3775	-53.99	20240202	1550	12.06	20240806	3775	-53.99	20240202	1550	12.06	20240806	2.25	N	214270	500	166 억	N	N	N	00	N
114	20241210	160925	54	100.00	KOSDAQ		N	N	N	N	N	1707	129	2	8.17	655395167	390896	67.25	1578	1731	1578	2050	1105	1578	1676.65	99738	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	568	-2.38	0.75	12	1.18	-717.00	2272.00	3775	20240202	-54.78	1550	20240806	10.13	3775	-54.78	20240202	1550	10.13	20240806	3775	-54.78	20240202	1550	10.13	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
115	20241210	150927	54	100.00	KOSDAQ		N	N	N	N	N	1711	133	2	8.43	633271228	377916	65.01	1578	1731	1578	2050	1105	1578	1675.69	92355	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	569	-2.39	0.75	12	1.14	-717.00	2272.00	3775	20240202	-54.68	1550	20240806	10.39	3775	-54.68	20240202	1550	10.39	20240806	3775	-54.68	20240202	1550	10.39	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
116	20241210	140927	54	100.00	KOSDAQ		N	N	N	N	N	1721	143	2	9.06	571023510	341748	58.79	1578	1729	1578	2050	1105	1578	1670.89	104480	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	572	-2.40	0.76	12	1.03	-717.00	2272.00	3775	20240202	-54.41	1550	20240806	11.03	3775	-54.41	20240202	1550	11.03	20240806	3775	-54.41	20240202	1550	11.03	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
117	20241210	130927	54	100.00	KOSDAQ		N	N	N	N	N	1682	104	2	6.59	401881359	242538	41.72	1578	1683	1578	2050	1105	1578	1656.98	81852	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	559	-2.35	0.74	12	0.73	-717.00	2272.00	3775	20240202	-55.44	1550	20240806	8.52	3775	-55.44	20240202	1550	8.52	20240806	3775	-55.44	20240202	1550	8.52	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
118	20241210	120926	54	100.00	KOSDAQ		N	N	N	N	N	1669	91	2	5.77	376023917	227096	39.07	1578	1682	1578	2050	1105	1578	1655.79	77220	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	555	-2.33	0.73	12	0.68	-717.00	2272.00	3775	20240202	-55.79	1550	20240806	7.68	3775	-55.79	20240202	1550	7.68	20240806	3775	-55.79	20240202	1550	7.68	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
119	20241210	110926	54	100.00	KOSDAQ		N	N	N	N	N	1669	91	2	5.77	352587945	213104	36.66	1578	1682	1578	2050	1105	1578	1654.53	71677	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	555	-2.33	0.73	12	0.64	-717.00	2272.00	3775	20240202	-55.79	1550	20240806	7.68	3775	-55.79	20240202	1550	7.68	20240806	3775	-55.79	20240202	1550	7.68	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
120	20241210	100926	54	100.00	KOSDAQ		N	N	N	N	N	1667	89	2	5.64	288487700	174724	30.06	1578	1682	1578	2050	1105	1578	1651.11	55744	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	554	-2.32	0.73	12	0.53	-717.00	2272.00	3775	20240202	-55.84	1550	20240806	7.55	3775	-55.84	20240202	1550	7.55	20240806	3775	-55.84	20240202	1550	7.55	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
121	20241210	090932	54	100.00	KOSDAQ		N	N	N	N	N	1657	79	2	5.01	65610124	40849	7.03	1578	1657	1578	2050	1105	1578	1606.16	22218	1796	1687	1620	1511	1444	1653	1477	166	472	500	970	1	1	33250463	551	-2.31	0.73	12	0.12	-717.00	2272.00	3775	20240202	-56.11	1550	20240806	6.90	3775	-56.11	20240202	1550	6.90	20240806	3775	-56.11	20240202	1550	6.90	20240806	2.16	N	214270	500	166 억	N	N	N	01	N
122	20241209	160923	57	100.00	KOSDAQ		N	N	N	N	N	1578	-177	5	-10.09	946743121	581100	131.01	1710	1729	1553	2280	1229	1755	1629.32	95710	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	525	-2.20	0.69	12	1.75	-717.00	2272.00	3775	20240202	-58.20	1550	20240806	1.81	3775	-58.20	20240202	1550	1.81	20240806	3775	-58.20	20240202	1550	1.81	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
123	20241209	150924	57	100.00	KOSDAQ		N	N	N	N	N	1596	-159	5	-9.06	872692560	534200	120.44	1710	1729	1553	2280	1229	1755	1633.64	86877	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	531	-2.23	0.70	12	1.61	-717.00	2272.00	3775	20240202	-57.72	1550	20240806	2.97	3775	-57.72	20240202	1550	2.97	20240806	3775	-57.72	20240202	1550	2.97	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
124	20241209	140925	57	100.00	KOSDAQ		N	N	N	N	N	1581	-174	5	-9.91	797223522	486440	109.67	1710	1729	1553	2280	1229	1755	1638.89	71230	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	526	-2.21	0.70	12	1.46	-717.00	2272.00	3775	20240202	-58.12	1550	20240806	2.00	3775	-58.12	20240202	1550	2.00	20240806	3775	-58.12	20240202	1550	2.00	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
125	20241209	130928	57	100.00	KOSDAQ		N	N	N	N	N	1630	-125	5	-7.12	484161221	291837	65.80	1710	1729	1624	2280	1229	1755	1659.01	46453	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	542	-2.27	0.72	12	0.88	-717.00	2272.00	3775	20240202	-56.82	1550	20240806	5.16	3775	-56.82	20240202	1550	5.16	20240806	3775	-56.82	20240202	1550	5.16	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
126	20241209	120924	57	100.00	KOSDAQ		N	N	N	N	N	1654	-101	5	-5.75	370282783	222417	50.15	1710	1729	1637	2280	1229	1755	1664.81	36672	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	550	-2.31	0.73	12	0.67	-717.00	2272.00	3775	20240202	-56.19	1550	20240806	6.71	3775	-56.19	20240202	1550	6.71	20240806	3775	-56.19	20240202	1550	6.71	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
127	20241209	110925	57	100.00	KOSDAQ		N	N	N	N	N	1661	-94	5	-5.36	242014507	144637	32.61	1710	1729	1645	2280	1229	1755	1673.25	14130	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	552	-2.32	0.73	12	0.43	-717.00	2272.00	3775	20240202	-56.00	1550	20240806	7.16	3775	-56.00	20240202	1550	7.16	20240806	3775	-56.00	20240202	1550	7.16	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
128	20241209	100923	57	100.00	KOSDAQ		N	N	N	N	N	1676	-79	5	-4.50	213169297	127274	28.70	1710	1729	1645	2280	1229	1755	1674.88	15168	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	557	-2.34	0.74	12	0.38	-717.00	2272.00	3775	20240202	-55.60	1550	20240806	8.13	3775	-55.60	20240202	1550	8.13	20240806	3775	-55.60	20240202	1550	8.13	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
129	20241209	090918	57	100.00	KOSDAQ		N	N	N	N	N	1684	-71	5	-4.05	53414705	31427	7.09	1710	1729	1680	2280	1229	1755	1699.64	2738	1945	1849	1793	1697	1641	1822	1670	166	525	500	1080	1	1	33250463	560	-2.35	0.74	12	0.09	-717.00	2272.00	3775	20240202	-55.39	1550	20240806	8.65	3775	-55.39	20240202	1550	8.65	20240806	3775	-55.39	20240202	1550	8.65	20240806	2.13	N	214270	500	166 억	N	N	N	00	N
130	20241206	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1755	-119	5	-6.35	789364846	441005	281.55	1855	1889	1737	2435	1312	1874	1789.97	42021	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	584	-2.45	0.77	12	1.33	-717.00	2272.00	3775	20240202	-53.51	1550	20240806	13.23	3775	-53.51	20240202	1550	13.23	20240806	3775	-53.51	20240202	1550	13.23	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
131	20241206	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1775	-99	5	-5.28	713937360	398145	254.19	1855	1889	1737	2435	1312	1874	1793.16	37586	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	590	-2.48	0.78	12	1.20	-717.00	2272.00	3775	20240202	-52.98	1550	20240806	14.52	3775	-52.98	20240202	1550	14.52	20240806	3775	-52.98	20240202	1550	14.52	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
132	20241206	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1759	-115	5	-6.14	653134076	363773	232.25	1855	1889	1737	2435	1312	1874	1795.44	31904	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	585	-2.45	0.77	12	1.09	-717.00	2272.00	3775	20240202	-53.40	1550	20240806	13.48	3775	-53.40	20240202	1550	13.48	20240806	3775	-53.40	20240202	1550	13.48	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
133	20241206	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1758	-116	5	-6.19	592125876	329009	210.05	1855	1889	1737	2435	1312	1874	1799.73	38039	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	585	-2.45	0.77	12	0.99	-717.00	2272.00	3775	20240202	-53.43	1550	20240806	13.42	3775	-53.43	20240202	1550	13.42	20240806	3775	-53.43	20240202	1550	13.42	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
134	20241206	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1792	-82	5	-4.38	536154881	297359	189.85	1855	1889	1737	2435	1312	1874	1803.06	38484	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	596	-2.50	0.79	12	0.89	-717.00	2272.00	3775	20240202	-52.53	1550	20240806	15.61	3775	-52.53	20240202	1550	15.61	20240806	3775	-52.53	20240202	1550	15.61	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
135	20241206	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1787	-87	5	-4.64	472641647	261653	167.05	1855	1889	1737	2435	1312	1874	1806.37	34506	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	594	-2.49	0.79	12	0.79	-717.00	2272.00	3775	20240202	-52.66	1550	20240806	15.29	3775	-52.66	20240202	1550	15.29	20240806	3775	-52.66	20240202	1550	15.29	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
136	20241206	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1819	-55	5	-2.93	244360070	133069	84.96	1855	1889	1803	2435	1312	1874	1836.34	6615	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	605	-2.54	0.80	12	0.40	-717.00	2272.00	3775	20240202	-51.81	1550	20240806	17.35	3775	-51.81	20240202	1550	17.35	20240806	3775	-51.81	20240202	1550	17.35	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
137	20241206	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	-5	5	-0.27	14060334	7545	4.82	1855	1889	1855	2435	1312	1874	1863.53	-880	1937	1905	1867	1835	1797	1886	1816	166	561	500	1160	1	1	33250463	621	-2.61	0.82	12	0.02	-717.00	2272.00	3775	20240202	-50.49	1550	20240806	20.58	3775	-50.49	20240202	1550	20.58	20240806	3775	-50.49	20240202	1550	20.58	20240806	2.15	N	214270	500	166 억	N	N	N	00	N
138	20241205	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1874	-17	5	-0.90	287517313	154751	50.71	1891	1899	1829	2455	1324	1891	1857.76	-35307	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	623	-2.61	0.82	12	0.47	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	3775	-50.36	20240202	1550	20.90	20240806	3775	-50.36	20240202	1550	20.90	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
139	20241205	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1874	-17	5	-0.90	271977927	146468	48.00	1891	1899	1829	2455	1324	1891	1856.72	-36585	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	623	-2.61	0.82	12	0.44	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	3775	-50.36	20240202	1550	20.90	20240806	3775	-50.36	20240202	1550	20.90	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
140	20241205	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	6	2	0.32	252431679	136021	44.57	1891	1899	1829	2455	1324	1891	1855.61	-35874	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	631	-2.65	0.83	12	0.41	-717.00	2272.00	3775	20240202	-49.75	1550	20240806	22.39	3775	-49.75	20240202	1550	22.39	20240806	3775	-49.75	20240202	1550	22.39	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
141	20241205	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	-20	5	-1.06	219608560	118611	38.87	1891	1892	1829	2455	1324	1891	1851.23	-40587	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	622	-2.61	0.82	12	0.36	-717.00	2272.00	3775	20240202	-50.44	1550	20240806	20.71	3775	-50.44	20240202	1550	20.71	20240806	3775	-50.44	20240202	1550	20.71	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
142	20241205	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	-10	5	-0.53	186124235	100757	33.02	1891	1892	1829	2455	1324	1891	1846.90	-35110	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	625	-2.62	0.83	12	0.30	-717.00	2272.00	3775	20240202	-50.17	1550	20240806	21.35	3775	-50.17	20240202	1550	21.35	20240806	3775	-50.17	20240202	1550	21.35	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
143	20241205	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	-45	5	-2.38	160441514	86921	28.48	1891	1892	1829	2455	1324	1891	1845.40	-37240	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	614	-2.57	0.81	12	0.26	-717.00	2272.00	3775	20240202	-51.10	1550	20240806	19.10	3775	-51.10	20240202	1550	19.10	20240806	3775	-51.10	20240202	1550	19.10	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
144	20241205	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	-42	5	-2.22	134248403	72683	23.82	1891	1892	1829	2455	1324	1891	1846.54	-35000	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	615	-2.58	0.81	12	0.22	-717.00	2272.00	3775	20240202	-51.02	1550	20240806	19.29	3775	-51.02	20240202	1550	19.29	20240806	3775	-51.02	20240202	1550	19.29	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
145	20241205	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-32	5	-1.69	28169613	15062	4.94	1891	1892	1859	2455	1324	1891	1869.04	-8568	1960	1925	1885	1850	1810	1943	1868	166	564	500	1170	1	1	33250463	618	-2.59	0.82	12	0.05	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	3775	-50.75	20240202	1550	19.94	20240806	3775	-50.75	20240202	1550	19.94	20240806	2.16	N	214270	500	166 억	N	N	N	00	N
146	20241204	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-26	5	-1.36	566044064	302822	170.95	1879	1920	1845	2490	1342	1917	1868.86	45125	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	629	-2.64	0.83	12	0.91	-717.00	2272.00	3775	20240202	-49.91	1550	20240806	22.00	3775	-49.91	20240202	1550	22.00	20240806	3775	-49.91	20240202	1550	22.00	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
147	20241204	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	-22	5	-1.15	546777011	292637	165.20	1879	1920	1845	2490	1342	1917	1868.45	45636	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	630	-2.64	0.83	12	0.88	-717.00	2272.00	3775	20240202	-49.80	1550	20240806	22.26	3775	-49.80	20240202	1550	22.26	20240806	3775	-49.80	20240202	1550	22.26	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
148	20241204	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	-41	5	-2.14	500420516	268017	151.30	1879	1920	1845	2490	1342	1917	1867.12	40465	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	624	-2.62	0.83	12	0.81	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	3775	-50.30	20240202	1550	21.03	20240806	3775	-50.30	20240202	1550	21.03	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
149	20241204	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1861	-56	5	-2.92	472809608	253221	142.95	1879	1920	1845	2490	1342	1917	1867.18	39445	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	619	-2.60	0.82	12	0.76	-717.00	2272.00	3775	20240202	-50.70	1550	20240806	20.06	3775	-50.70	20240202	1550	20.06	20240806	3775	-50.70	20240202	1550	20.06	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
150	20241204	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1861	-56	5	-2.92	434874770	232719	131.37	1879	1920	1848	2490	1342	1917	1868.67	37135	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	619	-2.60	0.82	12	0.70	-717.00	2272.00	3775	20240202	-50.70	1550	20240806	20.06	3775	-50.70	20240202	1550	20.06	20240806	3775	-50.70	20240202	1550	20.06	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
151	20241204	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1855	-62	5	-3.23	381684071	204025	115.17	1879	1920	1852	2490	1342	1917	1870.77	36136	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	617	-2.59	0.82	12	0.61	-717.00	2272.00	3775	20240202	-50.86	1550	20240806	19.68	3775	-50.86	20240202	1550	19.68	20240806	3775	-50.86	20240202	1550	19.68	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
152	20241204	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1886	-31	5	-1.62	268602228	143182	80.83	1879	1920	1852	2490	1342	1917	1875.95	11964	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	627	-2.63	0.83	12	0.43	-717.00	2272.00	3775	20240202	-50.04	1550	20240806	21.68	3775	-50.04	20240202	1550	21.68	20240806	3775	-50.04	20240202	1550	21.68	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
153	20241204	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-12	5	-0.63	127947810	68378	38.60	1879	1914	1852	2490	1342	1917	1871.18	14790	1955	1936	1909	1890	1863	1945	1899	166	573	500	1180	1	1	33250463	633	-2.66	0.84	12	0.21	-717.00	2272.00	3775	20240202	-49.54	1550	20240806	22.90	3775	-49.54	20240202	1550	22.90	20240806	3775	-49.54	20240202	1550	22.90	20240806	2.21	N	214270	500	166 억	N	N	N	00	N
154	20241203	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	36	2	1.91	334747570	175129	11.15	1882	1928	1882	2445	1317	1881	1911.40	90883	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	637	-2.67	0.84	12	0.53	-717.00	2272.00	3775	20240202	-49.22	1550	20240806	23.68	3775	-49.22	20240202	1550	23.68	20240806	3775	-49.22	20240202	1550	23.68	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
155	20241203	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	35	2	1.86	304613237	159381	10.14	1882	1928	1882	2445	1317	1881	1911.24	90650	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	637	-2.67	0.84	12	0.48	-717.00	2272.00	3775	20240202	-49.25	1550	20240806	23.61	3775	-49.25	20240202	1550	23.61	20240806	3775	-49.25	20240202	1550	23.61	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
156	20241203	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	46	2	2.45	278869542	145950	9.29	1882	1928	1882	2445	1317	1881	1910.73	87794	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	641	-2.69	0.85	12	0.44	-717.00	2272.00	3775	20240202	-48.95	1550	20240806	24.32	3775	-48.95	20240202	1550	24.32	20240806	3775	-48.95	20240202	1550	24.32	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
157	20241203	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	32	2	1.70	203062216	106487	6.78	1882	1928	1882	2445	1317	1881	1906.94	54066	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	636	-2.67	0.84	12	0.32	-717.00	2272.00	3775	20240202	-49.32	1550	20240806	23.42	3775	-49.32	20240202	1550	23.42	20240806	3775	-49.32	20240202	1550	23.42	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
158	20241203	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	27	2	1.44	190292411	99802	6.35	1882	1928	1882	2445	1317	1881	1906.72	50681	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	634	-2.66	0.84	12	0.30	-717.00	2272.00	3775	20240202	-49.46	1550	20240806	23.10	3775	-49.46	20240202	1550	23.10	20240806	3775	-49.46	20240202	1550	23.10	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
159	20241203	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	32	2	1.70	139007208	72912	4.64	1882	1928	1882	2445	1317	1881	1906.53	31213	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	636	-2.67	0.84	12	0.22	-717.00	2272.00	3775	20240202	-49.32	1550	20240806	23.42	3775	-49.32	20240202	1550	23.42	20240806	3775	-49.32	20240202	1550	23.42	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
160	20241203	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	25	2	1.33	109390021	57383	3.65	1882	1928	1882	2445	1317	1881	1906.34	23459	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	634	-2.66	0.84	12	0.17	-717.00	2272.00	3775	20240202	-49.51	1550	20240806	22.97	3775	-49.51	20240202	1550	22.97	20240806	3775	-49.51	20240202	1550	22.97	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
161	20241203	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	25	2	1.33	36085266	18979	1.21	1882	1928	1882	2445	1317	1881	1901.39	11881	2286	2083	1982	1779	1678	2033	1729	166	564	500	1160	1	1	33250463	634	-2.66	0.84	12	0.06	-717.00	2272.00	3775	20240202	-49.51	1550	20240806	22.97	3775	-49.51	20240202	1550	22.97	20240806	3775	-49.51	20240202	1550	22.97	20240806	2.22	N	214270	500	166 억	N	N	N	00	N
162	20241202	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	-11	5	-0.58	3115983645	1562453	1107.31	1987	2185	1881	2455	1325	1892	1994.90	-468752	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	625	-2.62	0.83	12	4.70	-717.00	2272.00	3775	20240202	-50.17	1550	20240806	21.35	3775	-50.17	20240202	1550	21.35	20240806	3775	-50.17	20240202	1550	21.35	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
163	20241202	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	3	2	0.16	3008754758	1505573	1067.00	1987	2185	1895	2455	1325	1892	1998.41	-464694	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	630	-2.64	0.83	12	4.53	-717.00	2272.00	3775	20240202	-49.80	1550	20240806	22.26	3775	-49.80	20240202	1550	22.26	20240806	3775	-49.80	20240202	1550	22.26	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
164	20241202	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	24	2	1.27	2909127579	1453212	1029.89	1987	2185	1897	2455	1325	1892	2001.86	-456741	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	637	-2.67	0.84	12	4.37	-717.00	2272.00	3775	20240202	-49.25	1550	20240806	23.61	3775	-49.25	20240202	1550	23.61	20240806	3775	-49.25	20240202	1550	23.61	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
165	20241202	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	26	2	1.37	2819088036	1405973	996.42	1987	2185	1898	2455	1325	1892	2005.08	-451087	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	638	-2.68	0.84	12	4.23	-717.00	2272.00	3775	20240202	-49.19	1550	20240806	23.74	3775	-49.19	20240202	1550	23.74	20240806	3775	-49.19	20240202	1550	23.74	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
166	20241202	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	29	2	1.53	2735523871	1362689	965.74	1987	2185	1898	2455	1325	1892	2007.45	-444473	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	639	-2.68	0.85	12	4.10	-717.00	2272.00	3775	20240202	-49.11	1550	20240806	23.94	3775	-49.11	20240202	1550	23.94	20240806	3775	-49.11	20240202	1550	23.94	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
167	20241202	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	22	2	1.16	2642339359	1313972	931.21	1987	2185	1898	2455	1325	1892	2010.96	-435047	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	636	-2.67	0.84	12	3.95	-717.00	2272.00	3775	20240202	-49.30	1550	20240806	23.48	3775	-49.30	20240202	1550	23.48	20240806	3775	-49.30	20240202	1550	23.48	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
168	20241202	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	21	2	1.11	2530196350	1255312	889.64	1987	2185	1898	2455	1325	1892	2015.59	-415303	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	1	1	33250463	636	-2.67	0.84	12	3.78	-717.00	2272.00	3775	20240202	-49.32	1550	20240806	23.42	3775	-49.32	20240202	1550	23.42	20240806	3775	-49.32	20240202	1550	23.42	20240806	2.23	N	214270	500	166 억	N	N	N	00	N
169	20241202	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	118	2	6.24	1328751667	639266	453.05	1987	2185	1987	2455	1325	1892	2078.56	-157760	2017	1954	1917	1854	1817	1936	1836	166	563	500	1170	5	1	33250463	668	-2.80	0.88	12	1.92	-717.00	2272.00	3775	20240202	-46.75	1550	20240806	29.68	3775	-46.75	20240202	1550	29.68	20240806	3775	-46.75	20240202	1550	29.68	20240806	2.23	N	214270	500	166 억	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History