KissMeData/438700/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	investmentCareful	shortOverheated
2	20241231	161351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
3	20241231	151335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
4	20241231	141345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
5	20241231	131352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
6	20241231	121349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
7	20241231	111349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
8	20241231	101343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
9	20241231	091346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19353725	6758	47.91	2900	2900	2850	3705	1995	2850	2863.71	2.13	1087	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	237702	N	N	N	N
10	20241230	161338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	19037920	6648	47.13	2900	2900	2850	3705	1995	2850	2863.71	2.12	0	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
11	20241230	151346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2890	40	2	1.40	16242875	5669	40.19	2900	2900	2850	3705	1995	2850	2865.21	2.12	0	1087	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	322	-2.74	0.71	12	0.05	-1054.00	4056.00	11250	20240109	-74.31	2425	20241209	19.18	11250	-74.31	20240109	2425	19.18	20241209	11250	-74.31	20240109	2425	19.18	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
12	20241230	141346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2890	40	2	1.40	9272190	3240	22.97	2900	2900	2850	3705	1995	2850	2861.79	2.12	0	301	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	322	-2.74	0.71	12	0.03	-1054.00	4056.00	11250	20240109	-74.31	2425	20241209	19.18	11250	-74.31	20240109	2425	19.18	20241209	11250	-74.31	20240109	2425	19.18	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
13	20241230	131347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2855	5	2	0.18	7799435	2728	19.34	2900	2900	2850	3705	1995	2850	2859.03	2.12	0	358	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.02	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
14	20241230	121341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2870	20	2	0.70	7530195	2634	18.67	2900	2900	2850	3705	1995	2850	2858.84	2.12	0	359	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	320	-2.72	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
15	20241230	111341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2870	20	2	0.70	7054720	2468	17.49	2900	2900	2850	3705	1995	2850	2858.48	2.12	0	357	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	320	-2.72	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
16	20241230	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2870	20	2	0.70	2716925	949	6.73	2900	2900	2850	3705	1995	2850	2862.93	2.12	0	265	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	320	-2.72	0.71	12	0.01	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
17	20241230	091346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2870	20	2	0.70	979580	343	2.43	2900	2900	2850	3705	1995	2850	2855.92	2.12	0	195	2990	2920	2830	2760	2670	2955	2795	56	855	500	1990	5	1	11144890	320	-2.72	0.71	12	0.00	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.17	N	438700	500	55 억	236615	N	N	N	N
18	20241227	161338	57	100.00	KOSDAQ			N	N	N	N	N	2850	10	2	0.35	39813745	14103	170.51	2840	2900	2740	3690	1990	2840	2823.07	2.13	0	-817	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	318	-2.70	0.70	12	0.13	-1054.00	4056.00	11250	20240109	-74.67	2425	20241209	17.53	11250	-74.67	20240109	2425	17.53	20241209	11250	-74.67	20240109	2425	17.53	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
19	20241227	151337	57	100.00	KOSDAQ			N	N	N	N	N	2820	-20	5	-0.70	37480970	13287	160.65	2840	2900	2740	3690	1990	2840	2820.88	2.13	0	-206	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	314	-2.68	0.70	12	0.12	-1054.00	4056.00	11250	20240109	-74.93	2425	20241209	16.29	11250	-74.93	20240109	2425	16.29	20241209	11250	-74.93	20240109	2425	16.29	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
20	20241227	141339	57	100.00	KOSDAQ			N	N	N	N	N	2845	5	2	0.18	30440105	10804	130.63	2840	2900	2740	3690	1990	2840	2817.48	2.13	0	-388	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	317	-2.70	0.70	12	0.10	-1054.00	4056.00	11250	20240109	-74.71	2425	20241209	17.32	11250	-74.71	20240109	2425	17.32	20241209	11250	-74.71	20240109	2425	17.32	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
21	20241227	131338	57	100.00	KOSDAQ			N	N	N	N	N	2830	-10	5	-0.35	27164460	9643	116.59	2840	2900	2740	3690	1990	2840	2817.01	2.13	0	-226	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	315	-2.69	0.70	12	0.09	-1054.00	4056.00	11250	20240109	-74.84	2425	20241209	16.70	11250	-74.84	20240109	2425	16.70	20241209	11250	-74.84	20240109	2425	16.70	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
22	20241227	121338	57	100.00	KOSDAQ			N	N	N	N	N	2740	-100	5	-3.52	25347130	8994	108.74	2840	2900	2740	3690	1990	2840	2818.23	2.13	0	-228	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	305	-2.60	0.68	12	0.08	-1054.00	4056.00	11250	20240109	-75.64	2425	20241209	12.99	11250	-75.64	20240109	2425	12.99	20241209	11250	-75.64	20240109	2425	12.99	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
23	20241227	111337	57	100.00	KOSDAQ			N	N	N	N	N	2825	-15	5	-0.53	9928470	3476	42.03	2840	2900	2820	3690	1990	2840	2856.29	2.13	0	104	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	315	-2.68	0.70	12	0.03	-1054.00	4056.00	11250	20240109	-74.89	2425	20241209	16.49	11250	-74.89	20240109	2425	16.49	20241209	11250	-74.89	20240109	2425	16.49	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
24	20241227	101337	57	100.00	KOSDAQ			N	N	N	N	N	2860	20	2	0.70	3837955	1356	16.39	2840	2895	2820	3690	1990	2840	2830.35	2.13	0	326	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	319	-2.71	0.71	12	0.01	-1054.00	4056.00	11250	20240109	-74.58	2425	20241209	17.94	11250	-74.58	20240109	2425	17.94	20241209	11250	-74.58	20240109	2425	17.94	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
25	20241227	091341	57	100.00	KOSDAQ			N	N	N	N	N	2885	45	2	1.58	57400	20	0.24	2840	2895	2840	3690	1990	2840	2870.00	2.13	0	-12	2960	2900	2835	2775	2710	2930	2805	56	850	500	1980	5	1	11144890	322	-2.74	0.71	12	0.00	-1054.00	4056.00	11250	20240109	-74.36	2425	20241209	18.97	11250	-74.36	20240109	2425	18.97	20241209	11250	-74.36	20240109	2425	18.97	20241209	0.16	N	438700	500	55 억	237432	N	N	N	N
26	20241226	161331	57	100.00	KOSDAQ			N	N	N	N	N	2840	10	2	0.35	23500655	8270	85.29	2830	2895	2770	3675	1985	2830	2841.68	2.14	0	-803	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	317	-2.69	0.70	12	0.07	-1054.00	4056.00	11250	20240109	-74.76	2425	20241209	17.11	11250	-74.76	20240109	2425	17.11	20241209	11250	-74.76	20240109	2425	17.11	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
27	20241226	151328	57	100.00	KOSDAQ			N	N	N	N	N	2885	55	2	1.94	22100110	7780	80.24	2830	2895	2770	3675	1985	2830	2840.63	2.14	0	-807	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	322	-2.74	0.71	12	0.07	-1054.00	4056.00	11250	20240109	-74.36	2425	20241209	18.97	11250	-74.36	20240109	2425	18.97	20241209	11250	-74.36	20240109	2425	18.97	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
28	20241226	141327	57	100.00	KOSDAQ			N	N	N	N	N	2845	15	2	0.53	17709800	6239	64.35	2830	2895	2770	3675	1985	2830	2838.56	2.14	0	-478	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	317	-2.70	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.71	2425	20241209	17.32	11250	-74.71	20240109	2425	17.32	20241209	11250	-74.71	20240109	2425	17.32	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
29	20241226	131328	57	100.00	KOSDAQ			N	N	N	N	N	2855	25	2	0.88	11306980	3982	41.07	2830	2895	2770	3675	1985	2830	2839.52	2.14	0	-417	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	318	-2.71	0.70	12	0.04	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
30	20241226	121325	57	100.00	KOSDAQ			N	N	N	N	N	2860	30	2	1.06	6813635	2399	24.74	2830	2895	2770	3675	1985	2830	2840.20	2.14	0	-250	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	319	-2.71	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.58	2425	20241209	17.94	11250	-74.58	20240109	2425	17.94	20241209	11250	-74.58	20240109	2425	17.94	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
31	20241226	111324	57	100.00	KOSDAQ			N	N	N	N	N	2860	30	2	1.06	5616650	1979	20.41	2830	2895	2770	3675	1985	2830	2838.13	2.14	0	-154	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	319	-2.71	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.58	2425	20241209	17.94	11250	-74.58	20240109	2425	17.94	20241209	11250	-74.58	20240109	2425	17.94	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
32	20241226	101327	57	100.00	KOSDAQ			N	N	N	N	N	2870	40	2	1.41	4234150	1494	15.41	2830	2895	2770	3675	1985	2830	2834.10	2.14	0	-444	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	320	-2.72	0.71	12	0.01	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
33	20241226	091322	57	100.00	KOSDAQ			N	N	N	N	N	2825	-5	5	-0.18	3508955	1242	12.81	2830	2830	2770	3675	1985	2830	2825.25	2.14	0	-229	2973	2901	2853	2781	2733	2877	2757	56	845	500	1980	5	1	11144890	315	-2.68	0.70	12	0.01	-1054.00	4056.00	11250	20240109	-74.89	2425	20241209	16.49	11250	-74.89	20240109	2425	16.49	20241209	11250	-74.89	20240109	2425	16.49	20241209	0.16	N	438700	500	55 억	238235	N	N	N	N
34	20241224	161325	57	100.00	KOSDAQ			N	N	N	N	N	2830	-25	5	-0.88	27638840	9695	48.97	2855	2925	2805	3710	2000	2855	2851.50	2.15	0	-1816	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	315	-2.69	0.70	12	0.09	-1054.00	4056.00	11250	20240109	-74.84	2425	20241209	16.70	11250	-74.84	20240109	2425	16.70	20241209	11250	-74.84	20240109	2425	16.70	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
35	20241224	151325	57	100.00	KOSDAQ			N	N	N	N	N	2820	-35	5	-1.23	25054020	8780	44.35	2855	2925	2805	3710	2000	2855	2853.53	2.15	0	-1709	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	314	-2.68	0.70	12	0.08	-1054.00	4056.00	11250	20240109	-74.93	2425	20241209	16.29	11250	-74.93	20240109	2425	16.29	20241209	11250	-74.93	20240109	2425	16.29	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
36	20241224	141322	57	100.00	KOSDAQ			N	N	N	N	N	2820	-35	5	-1.23	21858480	7653	38.66	2855	2925	2805	3710	2000	2855	2856.20	2.15	0	-1500	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	314	-2.68	0.70	12	0.07	-1054.00	4056.00	11250	20240109	-74.93	2425	20241209	16.29	11250	-74.93	20240109	2425	16.29	20241209	11250	-74.93	20240109	2425	16.29	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
37	20241224	131324	57	100.00	KOSDAQ			N	N	N	N	N	2840	-15	5	-0.53	18292880	6392	32.29	2855	2925	2805	3710	2000	2855	2861.84	2.15	0	-1879	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	317	-2.69	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.76	2425	20241209	17.11	11250	-74.76	20240109	2425	17.11	20241209	11250	-74.76	20240109	2425	17.11	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
38	20241224	121326	57	100.00	KOSDAQ			N	N	N	N	N	2805	-50	5	-1.75	16354450	5707	28.83	2855	2925	2805	3710	2000	2855	2865.68	2.15	0	-1721	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	313	-2.66	0.69	12	0.05	-1054.00	4056.00	11250	20240109	-75.07	2425	20241209	15.67	11250	-75.07	20240109	2425	15.67	20241209	11250	-75.07	20240109	2425	15.67	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
39	20241224	111325	57	100.00	KOSDAQ			N	N	N	N	N	2855	0	3	0.00	11570765	4012	20.27	2855	2925	2810	3710	2000	2855	2884.04	2.15	0	-1675	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.04	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
40	20241224	101324	57	100.00	KOSDAQ			N	N	N	N	N	2850	-5	5	-0.18	10677715	3699	18.68	2855	2925	2810	3710	2000	2855	2886.65	2.15	0	-1385	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	318	-2.70	0.70	12	0.03	-1054.00	4056.00	11250	20240109	-74.67	2425	20241209	17.53	11250	-74.67	20240109	2425	17.53	20241209	11250	-74.67	20240109	2425	17.53	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
41	20241224	091331	57	100.00	KOSDAQ			N	N	N	N	N	2920	65	2	2.28	830765	290	1.46	2855	2925	2855	3710	2000	2855	2864.71	2.15	0	128	3025	2940	2850	2765	2675	2982	2807	56	855	500	1990	5	1	11144890	325	-2.77	0.72	12	0.00	-1054.00	4056.00	11250	20240109	-74.04	2425	20241209	20.41	11250	-74.04	20240109	2425	20.41	20241209	11250	-74.04	20240109	2425	20.41	20241209	0.18	N	438700	500	55 억	240028	N	N	N	N
42	20241223	161315	57	100.00	KOSDAQ			N	N	N	N	N	2855	0	3	0.00	56003580	19797	97.83	2840	2935	2760	3710	2000	2855	2828.89	2.14	0	1569	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.18	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
43	20241223	151318	57	100.00	KOSDAQ			N	N	N	N	N	2890	35	2	1.23	54443450	19251	95.13	2840	2935	2760	3710	2000	2855	2828.08	2.14	0	1542	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	322	-2.74	0.71	12	0.17	-1054.00	4056.00	11250	20240109	-74.31	2425	20241209	19.18	11250	-74.31	20240109	2425	19.18	20241209	11250	-74.31	20240109	2425	19.18	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
44	20241223	141315	57	100.00	KOSDAQ			N	N	N	N	N	2870	15	2	0.53	50777280	17983	88.86	2840	2935	2760	3710	2000	2855	2823.63	2.14	0	1396	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	320	-2.72	0.71	12	0.16	-1054.00	4056.00	11250	20240109	-74.49	2425	20241209	18.35	11250	-74.49	20240109	2425	18.35	20241209	11250	-74.49	20240109	2425	18.35	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
45	20241223	131314	57	100.00	KOSDAQ			N	N	N	N	N	2840	-15	5	-0.53	42667310	15142	74.82	2840	2935	2760	3710	2000	2855	2817.81	2.14	0	1634	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	317	-2.69	0.70	12	0.14	-1054.00	4056.00	11250	20240109	-74.76	2425	20241209	17.11	11250	-74.76	20240109	2425	17.11	20241209	11250	-74.76	20240109	2425	17.11	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
46	20241223	121318	57	100.00	KOSDAQ			N	N	N	N	N	2840	-15	5	-0.53	41941330	14887	73.56	2840	2935	2760	3710	2000	2855	2817.31	2.14	0	1681	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	317	-2.69	0.70	12	0.13	-1054.00	4056.00	11250	20240109	-74.76	2425	20241209	17.11	11250	-74.76	20240109	2425	17.11	20241209	11250	-74.76	20240109	2425	17.11	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
47	20241223	111312	57	100.00	KOSDAQ			N	N	N	N	N	2875	20	2	0.70	41639805	14781	73.04	2840	2935	2760	3710	2000	2855	2817.12	2.14	0	1677	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	320	-2.73	0.71	12	0.13	-1054.00	4056.00	11250	20240109	-74.44	2425	20241209	18.56	11250	-74.44	20240109	2425	18.56	20241209	11250	-74.44	20240109	2425	18.56	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
48	20241223	101306	57	100.00	KOSDAQ			N	N	N	N	N	2855	0	3	0.00	34794390	12396	61.25	2840	2935	2760	3710	2000	2855	2806.90	2.14	0	1997	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	318	-2.71	0.70	12	0.11	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
49	20241223	091312	57	100.00	KOSDAQ			N	N	N	N	N	2930	75	2	2.63	14896940	5289	26.14	2840	2935	2785	3710	2000	2855	2816.59	2.14	0	1918	3008	2931	2868	2791	2728	2925	2785	56	855	500	1990	5	1	11144890	327	-2.78	0.72	12	0.05	-1054.00	4056.00	11250	20240109	-73.96	2425	20241209	20.82	11250	-73.96	20240109	2425	20.82	20241209	11250	-73.96	20240109	2425	20.82	20241209	0.20	N	438700	500	55 억	238738	N	N	N	N
50	20241220	161306	57	100.00	KOSDAQ			N	N	N	N	N	2855	-30	5	-1.04	58353925	20237	193.97	2855	2945	2805	3750	2020	2885	2883.55	2.15	0	-907	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	318	-2.71	0.70	12	0.18	-1054.00	4056.00	11250	20240109	-74.62	2425	20241209	17.73	11250	-74.62	20240109	2425	17.73	20241209	11250	-74.62	20240109	2425	17.73	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
51	20241220	151310	57	100.00	KOSDAQ			N	N	N	N	N	2880	-5	5	-0.17	58039725	20127	192.92	2855	2945	2805	3750	2020	2885	2883.67	2.15	0	-889	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	321	-2.73	0.71	12	0.18	-1054.00	4056.00	11250	20240109	-74.40	2425	20241209	18.76	11250	-74.40	20240109	2425	18.76	20241209	11250	-74.40	20240109	2425	18.76	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
52	20241220	141308	57	100.00	KOSDAQ			N	N	N	N	N	2915	30	2	1.04	56404670	19559	187.47	2855	2945	2805	3750	2020	2885	2883.82	2.15	0	-702	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	325	-2.77	0.72	12	0.18	-1054.00	4056.00	11250	20240109	-74.09	2425	20241209	20.21	11250	-74.09	20240109	2425	20.21	20241209	11250	-74.09	20240109	2425	20.21	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
53	20241220	131307	57	100.00	KOSDAQ			N	N	N	N	N	2890	5	2	0.17	55081845	19101	183.08	2855	2945	2805	3750	2020	2885	2883.72	2.15	0	-655	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	322	-2.74	0.71	12	0.17	-1054.00	4056.00	11250	20240109	-74.31	2425	20241209	19.18	11250	-74.31	20240109	2425	19.18	20241209	11250	-74.31	20240109	2425	19.18	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
54	20241220	121304	57	100.00	KOSDAQ			N	N	N	N	N	2925	40	2	1.39	45329510	15728	150.75	2855	2945	2805	3750	2020	2885	2882.09	2.15	0	-592	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	326	-2.78	0.72	12	0.14	-1054.00	4056.00	11250	20240109	-74.00	2425	20241209	20.62	11250	-74.00	20240109	2425	20.62	20241209	11250	-74.00	20240109	2425	20.62	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
55	20241220	111304	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	41402340	14377	137.80	2855	2945	2805	3750	2020	2885	2879.76	2.15	0	-566	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	323	-2.75	0.71	12	0.13	-1054.00	4056.00	11250	20240109	-74.22	2425	20241209	19.59	11250	-74.22	20240109	2425	19.59	20241209	11250	-74.22	20240109	2425	19.59	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
56	20241220	101306	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	18296395	6449	61.81	2855	2910	2805	3750	2020	2885	2837.09	2.15	0	-457	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	323	-2.75	0.71	12	0.06	-1054.00	4056.00	11250	20240109	-74.22	2425	20241209	19.59	11250	-74.22	20240109	2425	19.59	20241209	11250	-74.22	20240109	2425	19.59	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
57	20241220	091308	57	100.00	KOSDAQ			N	N	N	N	N	2910	25	2	0.87	1296460	456	4.37	2855	2910	2805	3750	2020	2885	2843.11	2.15	0	-4	3035	2960	2910	2835	2785	2935	2810	56	865	500	2010	5	1	11144890	324	-2.76	0.72	12	0.00	-1054.00	4056.00	11250	20240109	-74.13	2425	20241209	20.00	11250	-74.13	20240109	2425	20.00	20241209	11250	-74.13	20240109	2425	20.00	20241209	0.19	N	438700	500	55 억	239637	N	N	N	N
58	20241219	161301	57	100.00	KOSDAQ			N	N	N	N	N	2885	-55	5	-1.87	30296305	10432	50.60	2900	2985	2860	3820	2060	2940	2904.19	2.15	0	442	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	322	-2.74	0.71	12	0.09	-1054.00	4056.00	11250	20240109	-74.36	2425	20241209	18.97	11250	-74.36	20240109	2425	18.97	20241209	11250	-74.36	20240109	2425	18.97	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
59	20241219	151300	57	100.00	KOSDAQ			N	N	N	N	N	2925	-15	5	-0.51	27781710	9563	46.38	2900	2985	2860	3820	2060	2940	2905.12	2.15	0	200	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	326	-2.78	0.72	12	0.09	-1054.00	4056.00	11250	20240109	-74.00	2425	20241209	20.62	11250	-74.00	20240109	2425	20.62	20241209	11250	-74.00	20240109	2425	20.62	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
60	20241219	141302	57	100.00	KOSDAQ			N	N	N	N	N	2930	-10	5	-0.34	22992745	7911	38.37	2900	2985	2860	3820	2060	2940	2906.43	2.15	0	174	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	327	-2.78	0.72	12	0.07	-1054.00	4056.00	11250	20240109	-73.96	2425	20241209	20.82	11250	-73.96	20240109	2425	20.82	20241209	11250	-73.96	20240109	2425	20.82	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
61	20241219	131301	57	100.00	KOSDAQ			N	N	N	N	N	2930	-10	5	-0.34	22074275	7595	36.84	2900	2985	2860	3820	2060	2940	2906.42	2.15	0	156	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	327	-2.78	0.72	12	0.07	-1054.00	4056.00	11250	20240109	-73.96	2425	20241209	20.82	11250	-73.96	20240109	2425	20.82	20241209	11250	-73.96	20240109	2425	20.82	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
62	20241219	121304	57	100.00	KOSDAQ			N	N	N	N	N	2925	-15	5	-0.51	20962955	7215	34.99	2900	2985	2860	3820	2060	2940	2905.47	2.15	0	155	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	326	-2.78	0.72	12	0.06	-1054.00	4056.00	11250	20240109	-74.00	2425	20241209	20.62	11250	-74.00	20240109	2425	20.62	20241209	11250	-74.00	20240109	2425	20.62	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
63	20241219	111300	57	100.00	KOSDAQ			N	N	N	N	N	2890	-50	5	-1.70	19282550	6634	32.18	2900	2985	2860	3820	2060	2940	2906.62	2.15	0	135	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	322	-2.74	0.71	12	0.06	-1054.00	4056.00	11250	20240109	-74.31	2425	20241209	19.18	11250	-74.31	20240109	2425	19.18	20241209	11250	-74.31	20240109	2425	19.18	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
64	20241219	101253	57	100.00	KOSDAQ			N	N	N	N	N	2945	5	2	0.17	17140410	5901	28.62	2900	2985	2860	3820	2060	2940	2904.66	2.15	0	299	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	328	-2.79	0.73	12	0.05	-1054.00	4056.00	11250	20240109	-73.82	2425	20241209	21.44	11250	-73.82	20240109	2425	21.44	20241209	11250	-73.82	20240109	2425	21.44	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
65	20241219	091303	57	100.00	KOSDAQ			N	N	N	N	N	2915	-25	5	-0.85	6734840	2316	11.23	2900	2985	2860	3820	2060	2940	2907.96	2.15	0	30	3053	2996	2943	2886	2833	2970	2860	56	880	500	2050	5	1	11144890	325	-2.77	0.72	12	0.02	-1054.00	4056.00	11250	20240109	-74.09	2425	20241209	20.21	11250	-74.09	20240109	2425	20.21	20241209	11250	-74.09	20240109	2425	20.21	20241209	0.18	N	438700	500	55 억	239564	N	N	N	N
66	20241218	161257	57	100.00	KOSDAQ			N	N	N	N	N	2940	-30	5	-1.01	60512155	20618	48.68	2970	3000	2890	3860	2080	2970	2934.70	2.12	0	3808	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	328	-2.79	0.72	12	0.18	-1054.00	4056.00	11250	20240109	-73.87	2425	20241209	21.24	11250	-73.87	20240109	2425	21.24	20241209	11250	-73.87	20240109	2425	21.24	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
67	20241218	151301	57	100.00	KOSDAQ			N	N	N	N	N	2965	-5	5	-0.17	55311885	18851	44.51	2970	3000	2890	3860	2080	2970	2934.16	2.12	0	3439	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	330	-2.81	0.73	12	0.17	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	11250	-73.64	20240109	2425	22.27	20241209	11250	-73.64	20240109	2425	22.27	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
68	20241218	141251	57	100.00	KOSDAQ			N	N	N	N	N	2985	15	2	0.51	54416930	18549	43.80	2970	3000	2890	3860	2080	2970	2933.69	2.12	0	3204	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	333	-2.83	0.74	12	0.17	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	11250	-73.47	20240109	2425	23.09	20241209	11250	-73.47	20240109	2425	23.09	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
69	20241218	131300	57	100.00	KOSDAQ			N	N	N	N	N	2960	-10	5	-0.34	47752860	16299	38.48	2970	3000	2890	3860	2080	2970	2929.80	2.12	0	2319	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	330	-2.81	0.73	12	0.15	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	11250	-73.69	20240109	2425	22.06	20241209	11250	-73.69	20240109	2425	22.06	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
70	20241218	121251	57	100.00	KOSDAQ			N	N	N	N	N	2960	-10	5	-0.34	46031195	15714	37.10	2970	3000	2890	3860	2080	2970	2929.31	2.12	0	2263	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	330	-2.81	0.73	12	0.14	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	11250	-73.69	20240109	2425	22.06	20241209	11250	-73.69	20240109	2425	22.06	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
71	20241218	111251	57	100.00	KOSDAQ			N	N	N	N	N	2965	-5	5	-0.17	32479310	11056	26.10	2970	3000	2890	3860	2080	2970	2937.71	2.12	0	2053	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	330	-2.81	0.73	12	0.10	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	11250	-73.64	20240109	2425	22.27	20241209	11250	-73.64	20240109	2425	22.27	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
72	20241218	101259	57	100.00	KOSDAQ			N	N	N	N	N	2960	-10	5	-0.34	27317720	9305	21.97	2970	3000	2890	3860	2080	2970	2935.81	2.12	0	2282	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	330	-2.81	0.73	12	0.08	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	11250	-73.69	20240109	2425	22.06	20241209	11250	-73.69	20240109	2425	22.06	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
73	20241218	091304	57	100.00	KOSDAQ			N	N	N	N	N	2950	-20	5	-0.67	10704275	3656	8.63	2970	2970	2890	3860	2080	2970	2927.87	2.12	0	2474	3150	3060	2980	2890	2810	3020	2850	56	890	500	2070	5	1	11144890	329	-2.80	0.73	12	0.03	-1054.00	4056.00	11250	20240109	-73.78	2425	20241209	21.65	11250	-73.78	20240109	2425	21.65	20241209	11250	-73.78	20240109	2425	21.65	20241209	0.17	N	438700	500	55 억	235845	N	N	N	N
74	20241217	161254	57	100.00	KOSDAQ			N	N	N	N	N	2970	30	2	1.02	124740490	42339	194.30	3070	3070	2900	3820	2060	2940	2946.23	2.10	0	1697	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	331	-2.82	0.73	12	0.38	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	11250	-73.60	20240109	2425	22.47	20241209	11250	-73.60	20240109	2425	22.47	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
75	20241217	151259	57	100.00	KOSDAQ			N	N	N	N	N	2965	25	2	0.85	100388590	34144	156.69	3070	3070	2900	3820	2060	2940	2940.15	2.10	0	1298	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	330	-2.81	0.73	12	0.31	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	11250	-73.64	20240109	2425	22.27	20241209	11250	-73.64	20240109	2425	22.27	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
76	20241217	141250	57	100.00	KOSDAQ			N	N	N	N	N	2960	20	2	0.68	92299300	31401	144.10	3070	3070	2900	3820	2060	2940	2939.37	2.10	0	1047	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	330	-2.81	0.73	12	0.28	-1054.00	4056.00	11250	20240109	-73.69	2425	20241209	22.06	11250	-73.69	20240109	2425	22.06	20241209	11250	-73.69	20240109	2425	22.06	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
77	20241217	131242	57	100.00	KOSDAQ			N	N	N	N	N	2925	-15	5	-0.51	50333835	17159	78.74	3070	3070	2900	3820	2060	2940	2933.38	2.10	0	729	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	326	-2.78	0.72	12	0.15	-1054.00	4056.00	11250	20240109	-74.00	2425	20241209	20.62	11250	-74.00	20240109	2425	20.62	20241209	11250	-74.00	20240109	2425	20.62	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
78	20241217	121209	57	100.00	KOSDAQ			N	N	N	N	N	2930	-10	5	-0.34	48787195	16629	76.31	3070	3070	2900	3820	2060	2940	2933.86	2.10	0	664	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	327	-2.78	0.72	12	0.15	-1054.00	4056.00	11250	20240109	-73.96	2425	20241209	20.82	11250	-73.96	20240109	2425	20.82	20241209	11250	-73.96	20240109	2425	20.82	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
79	20241217	111234	57	100.00	KOSDAQ			N	N	N	N	N	2940	0	3	0.00	29282215	9931	45.57	3070	3070	2900	3820	2060	2940	2948.57	2.10	0	-1242	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	328	-2.79	0.72	12	0.09	-1054.00	4056.00	11250	20240109	-73.87	2425	20241209	21.24	11250	-73.87	20240109	2425	21.24	20241209	11250	-73.87	20240109	2425	21.24	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
80	20241217	101240	57	100.00	KOSDAQ			N	N	N	N	N	2945	5	2	0.17	27474305	9314	42.74	3070	3070	2900	3820	2060	2940	2949.79	2.10	0	-1036	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	328	-2.79	0.73	12	0.08	-1054.00	4056.00	11250	20240109	-73.82	2425	20241209	21.44	11250	-73.82	20240109	2425	21.44	20241209	11250	-73.82	20240109	2425	21.44	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
81	20241217	091257	57	100.00	KOSDAQ			N	N	N	N	N	2970	30	2	1.02	6689135	2230	10.23	3070	3070	2955	3820	2060	2940	2999.61	2.10	0	-989	3100	3020	2960	2880	2820	3060	2920	56	880	500	2050	5	1	11144890	331	-2.82	0.73	12	0.02	-1054.00	4056.00	11250	20240109	-73.60	2425	20241209	22.47	11250	-73.60	20240109	2425	22.47	20241209	11250	-73.60	20240109	2425	22.47	20241209	0.17	N	438700	500	55 억	234454	N	N	N	N
82	20241216	161246	57	100.00	KOSDAQ			N	N	N	N	N	2940	45	2	1.55	64408175	21790	11.30	2900	3040	2900	3760	2030	2895	2957.29	2.08	0	2098	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	328	-2.79	0.72	12	0.20	-1054.00	4056.00	11250	20240109	-73.87	2425	20241209	21.24	11250	-73.87	20240109	2425	21.24	20241209	11250	-73.87	20240109	2425	21.24	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
83	20241216	151256	57	100.00	KOSDAQ			N	N	N	N	N	2950	55	2	1.90	63901660	21618	11.21	2900	3040	2900	3760	2030	2895	2957.39	2.08	0	2245	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	329	-2.80	0.73	12	0.19	-1054.00	4056.00	11250	20240109	-73.78	2425	20241209	21.65	11250	-73.78	20240109	2425	21.65	20241209	11250	-73.78	20240109	2425	21.65	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
84	20241216	141254	57	100.00	KOSDAQ			N	N	N	N	N	2940	45	2	1.55	51250205	17285	8.96	2900	3040	2900	3760	2030	2895	2967.10	2.08	0	1468	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	328	-2.79	0.72	12	0.16	-1054.00	4056.00	11250	20240109	-73.87	2425	20241209	21.24	11250	-73.87	20240109	2425	21.24	20241209	11250	-73.87	20240109	2425	21.24	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
85	20241216	131256	57	100.00	KOSDAQ			N	N	N	N	N	2945	50	2	1.73	45512530	15336	7.95	2900	3040	2900	3760	2030	2895	2970.14	2.08	0	1231	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	328	-2.79	0.73	12	0.14	-1054.00	4056.00	11250	20240109	-73.82	2425	20241209	21.44	11250	-73.82	20240109	2425	21.44	20241209	11250	-73.82	20240109	2425	21.44	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
86	20241216	121254	57	100.00	KOSDAQ			N	N	N	N	N	2975	80	2	2.76	40195300	13541	7.02	2900	3040	2900	3760	2030	2895	2971.23	2.08	0	1106	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	332	-2.82	0.73	12	0.12	-1054.00	4056.00	11250	20240109	-73.56	2425	20241209	22.68	11250	-73.56	20240109	2425	22.68	20241209	11250	-73.56	20240109	2425	22.68	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
87	20241216	111254	57	100.00	KOSDAQ			N	N	N	N	N	2985	90	2	3.11	34692540	11682	6.06	2900	3040	2900	3760	2030	2895	2973.09	2.08	0	933	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	333	-2.83	0.74	12	0.10	-1054.00	4056.00	11250	20240109	-73.47	2425	20241209	23.09	11250	-73.47	20240109	2425	23.09	20241209	11250	-73.47	20240109	2425	23.09	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
88	20241216	101255	57	100.00	KOSDAQ			N	N	N	N	N	3000	105	2	3.63	23680340	8015	4.16	2900	3010	2900	3760	2030	2895	2958.46	2.08	0	853	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	334	-2.85	0.74	12	0.07	-1054.00	4056.00	11250	20240109	-73.33	2425	20241209	23.71	11250	-73.33	20240109	2425	23.71	20241209	11250	-73.33	20240109	2425	23.71	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
89	20241216	091256	57	100.00	KOSDAQ			N	N	N	N	N	2965	70	2	2.42	7903965	2692	1.40	2900	3010	2900	3760	2030	2895	2945.47	2.08	0	1087	3431	3162	3021	2752	2611	3092	2682	56	865	500	2020	5	1	11144890	330	-2.81	0.73	12	0.02	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	11250	-73.64	20240109	2425	22.27	20241209	11250	-73.64	20240109	2425	22.27	20241209	0.17	N	438700	500	55 억	232356	N	N	N	N
90	20241213	161247	57	100.00	KOSDAQ			N	N	N	N	N	2895	95	2	3.39	590628395	192378	1775.03	3070	3290	2880	3640	1960	2800	3072.88	2.32	0	-29390	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	323	-2.75	0.71	12	1.73	-1054.00	4056.00	11250	20240109	-74.27	2425	20241209	19.38	11250	-74.27	20240109	2425	19.38	20241209	11250	-74.27	20240109	2425	19.38	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
91	20241213	151252	57	100.00	KOSDAQ			N	N	N	N	N	2930	130	2	4.64	579073760	188413	1738.45	3070	3290	2880	3640	1960	2800	3076.17	2.32	0	-29442	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	327	-2.78	0.72	12	1.69	-1054.00	4056.00	11250	20240109	-73.96	2425	20241209	20.82	11250	-73.96	20240109	2425	20.82	20241209	11250	-73.96	20240109	2425	20.82	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
92	20241213	141251	57	100.00	KOSDAQ			N	N	N	N	N	2920	120	2	4.29	558686005	181402	1673.76	3070	3290	2905	3640	1960	2800	3082.74	2.32	0	-29628	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	325	-2.77	0.72	12	1.63	-1054.00	4056.00	11250	20240109	-74.04	2425	20241209	20.41	11250	-74.04	20240109	2425	20.41	20241209	11250	-74.04	20240109	2425	20.41	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
93	20241213	131252	57	100.00	KOSDAQ			N	N	N	N	N	2980	180	2	6.43	532179860	172387	1590.58	3070	3290	2905	3640	1960	2800	3090.28	2.32	0	-31217	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	332	-2.83	0.73	12	1.55	-1054.00	4056.00	11250	20240109	-73.51	2425	20241209	22.89	11250	-73.51	20240109	2425	22.89	20241209	11250	-73.51	20240109	2425	22.89	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
94	20241213	121252	57	100.00	KOSDAQ			N	N	N	N	N	2950	150	2	5.36	485100315	156396	1443.03	3070	3290	2935	3640	1960	2800	3105.40	2.32	0	-30937	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	329	-2.80	0.73	12	1.40	-1054.00	4056.00	11250	20240109	-73.78	2425	20241209	21.65	11250	-73.78	20240109	2425	21.65	20241209	11250	-73.78	20240109	2425	21.65	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
95	20241213	111250	57	100.00	KOSDAQ			N	N	N	N	N	3015	215	2	7.68	465662125	149852	1382.65	3070	3290	2935	3640	1960	2800	3111.37	2.32	0	-31027	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	336	-2.86	0.74	12	1.34	-1054.00	4056.00	11250	20240109	-73.20	2425	20241209	24.33	11250	-73.20	20240109	2425	24.33	20241209	11250	-73.20	20240109	2425	24.33	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
96	20241213	101242	57	100.00	KOSDAQ			N	N	N	N	N	2990	190	2	6.79	424807480	136353	1258.10	3070	3290	2935	3640	1960	2800	3119.89	2.32	0	-29255	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	333	-2.84	0.74	12	1.22	-1054.00	4056.00	11250	20240109	-73.42	2425	20241209	23.30	11250	-73.42	20240109	2425	23.30	20241209	11250	-73.42	20240109	2425	23.30	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
97	20241213	091244	57	100.00	KOSDAQ			N	N	N	N	N	2965	165	2	5.89	337393630	107232	989.41	3070	3290	2935	3640	1960	2800	3152.54	2.32	0	-21917	2880	2840	2790	2750	2700	2815	2725	56	840	500	1960	5	1	11144890	330	-2.81	0.73	12	0.96	-1054.00	4056.00	11250	20240109	-73.64	2425	20241209	22.27	11250	-73.64	20240109	2425	22.27	20241209	11250	-73.64	20240109	2425	22.27	20241209	0.17	N	438700	500	55 억	258373	N	N	N	N
98	20241212	161248	57	100.00	KOSDAQ			N	N	N	N	N	2800	5	2	0.18	30081350	10837	58.74	2820	2830	2740	3630	1960	2795	2775.80	2.31	0	1002	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	312	-2.66	0.69	12	0.10	-1054.00	4056.00	11250	20240109	-75.11	2425	20241209	15.46	11250	-75.11	20240109	2425	15.46	20241209	11250	-75.11	20240109	2425	15.46	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
99	20241212	151243	57	100.00	KOSDAQ			N	N	N	N	N	2810	15	2	0.54	28994240	10450	56.64	2820	2820	2740	3630	1960	2795	2774.57	2.31	0	934	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	313	-2.67	0.69	12	0.09	-1054.00	4056.00	11250	20240109	-75.02	2425	20241209	15.88	11250	-75.02	20240109	2425	15.88	20241209	11250	-75.02	20240109	2425	15.88	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
100	20241212	141240	57	100.00	KOSDAQ			N	N	N	N	N	2795	0	3	0.00	27426810	9890	53.60	2820	2820	2740	3630	1960	2795	2773.19	2.31	0	671	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	11250	20240109	-75.16	2425	20241209	15.26	11250	-75.16	20240109	2425	15.26	20241209	11250	-75.16	20240109	2425	15.26	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
101	20241212	131229	57	100.00	KOSDAQ			N	N	N	N	N	2795	0	3	0.00	27122645	9781	53.01	2820	2820	2740	3630	1960	2795	2772.99	2.31	0	749	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	11250	20240109	-75.16	2425	20241209	15.26	11250	-75.16	20240109	2425	15.26	20241209	11250	-75.16	20240109	2425	15.26	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
102	20241212	121222	57	100.00	KOSDAQ			N	N	N	N	N	2800	5	2	0.18	26907315	9704	52.60	2820	2820	2740	3630	1960	2795	2772.81	2.31	0	823	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	312	-2.66	0.69	12	0.09	-1054.00	4056.00	11250	20240109	-75.11	2425	20241209	15.46	11250	-75.11	20240109	2425	15.46	20241209	11250	-75.11	20240109	2425	15.46	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
103	20241212	111233	57	100.00	KOSDAQ			N	N	N	N	N	2805	10	2	0.36	25021520	9027	48.93	2820	2820	2740	3630	1960	2795	2771.85	2.31	0	712	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	313	-2.66	0.69	12	0.08	-1054.00	4056.00	11250	20240109	-75.07	2425	20241209	15.67	11250	-75.07	20240109	2425	15.67	20241209	11250	-75.07	20240109	2425	15.67	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
104	20241212	101233	57	100.00	KOSDAQ			N	N	N	N	N	2790	-5	5	-0.18	16510545	5972	32.37	2820	2820	2740	3630	1960	2795	2764.66	2.31	0	-326	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	311	-2.65	0.69	12	0.05	-1054.00	4056.00	11250	20240109	-75.20	2425	20241209	15.05	11250	-75.20	20240109	2425	15.05	20241209	11250	-75.20	20240109	2425	15.05	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
105	20241212	091242	57	100.00	KOSDAQ			N	N	N	N	N	2800	5	2	0.18	2042825	734	3.98	2820	2820	2740	3630	1960	2795	2783.14	2.31	0	-377	2921	2857	2741	2677	2561	2890	2710	56	835	500	1950	5	1	11144890	312	-2.66	0.69	12	0.01	-1054.00	4056.00	11250	20240109	-75.11	2425	20241209	15.46	11250	-75.11	20240109	2425	15.46	20241209	11250	-75.11	20240109	2425	15.46	20241209	0.17	N	438700	500	55 억	257104	N	N	N	N
106	20241211	161235	57	100.00	KOSDAQ			N	N	N	N	N	2795	185	2	7.09	50156795	18418	90.71	2625	2805	2625	3390	1830	2610	2722.71	2.28	0	2798	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	311	-2.65	0.69	12	0.17	-1054.00	4056.00	11250	20240109	-75.16	2425	20241209	15.26	11250	-75.16	20240109	2425	15.26	20241209	11250	-75.16	20240109	2425	15.26	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
107	20241211	151146	57	100.00	KOSDAQ			N	N	N	N	N	2750	140	2	5.36	43962845	16192	79.75	2625	2805	2625	3390	1830	2610	2715.10	2.28	0	3648	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	306	-2.61	0.68	12	0.15	-1054.00	4056.00	11250	20240109	-75.56	2425	20241209	13.40	11250	-75.56	20240109	2425	13.40	20241209	11250	-75.56	20240109	2425	13.40	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
108	20241211	141244	57	100.00	KOSDAQ			N	N	N	N	N	2735	125	2	4.79	36195245	13342	65.71	2625	2805	2625	3390	1830	2610	2712.88	2.28	0	3076	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	305	-2.59	0.67	12	0.12	-1054.00	4056.00	11250	20240109	-75.69	2425	20241209	12.78	11250	-75.69	20240109	2425	12.78	20241209	11250	-75.69	20240109	2425	12.78	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
109	20241211	131246	57	100.00	KOSDAQ			N	N	N	N	N	2745	135	2	5.17	35446835	13068	64.36	2625	2805	2625	3390	1830	2610	2712.49	2.28	0	3002	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	306	-2.60	0.68	12	0.12	-1054.00	4056.00	11250	20240109	-75.60	2425	20241209	13.20	11250	-75.60	20240109	2425	13.20	20241209	11250	-75.60	20240109	2425	13.20	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
110	20241211	121246	57	100.00	KOSDAQ			N	N	N	N	N	2730	120	2	4.60	20834985	7775	38.29	2625	2800	2625	3390	1830	2610	2679.74	2.28	0	2132	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	304	-2.59	0.67	12	0.07	-1054.00	4056.00	11250	20240109	-75.73	2425	20241209	12.58	11250	-75.73	20240109	2425	12.58	20241209	11250	-75.73	20240109	2425	12.58	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
111	20241211	111242	57	100.00	KOSDAQ			N	N	N	N	N	2725	115	2	4.41	16142630	6045	29.77	2625	2800	2625	3390	1830	2610	2670.41	2.28	0	1323	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	304	-2.59	0.67	12	0.05	-1054.00	4056.00	11250	20240109	-75.78	2425	20241209	12.37	11250	-75.78	20240109	2425	12.37	20241209	11250	-75.78	20240109	2425	12.37	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
112	20241211	101242	57	100.00	KOSDAQ			N	N	N	N	N	2780	170	2	6.51	13752965	5169	25.46	2625	2800	2625	3390	1830	2610	2660.66	2.28	0	1460	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	310	-2.64	0.69	12	0.05	-1054.00	4056.00	11250	20240109	-75.29	2425	20241209	14.64	11250	-75.29	20240109	2425	14.64	20241209	11250	-75.29	20240109	2425	14.64	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
113	20241211	091248	57	100.00	KOSDAQ			N	N	N	N	N	2625	15	2	0.57	2328375	887	4.37	2625	2625	2625	3390	1830	2610	2625.00	2.28	0	876	2756	2682	2566	2492	2376	2720	2530	56	780	500	1820	5	1	11144890	293	-2.49	0.65	12	0.01	-1054.00	4056.00	11250	20240109	-76.67	2425	20241209	8.25	11250	-76.67	20240109	2425	8.25	20241209	11250	-76.67	20240109	2425	8.25	20241209	0.21	N	438700	500	55 억	253963	N	N	N	N
114	20241210	161232	57	100.00	KOSDAQ			N	N	N	N	N	2610	170	2	6.97	51213265	20304	49.01	2450	2640	2450	3170	1710	2440	2521.51	2.20	0	8666	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	291	-2.48	0.64	12	0.18	-1054.00	4056.00	11250	20240109	-76.80	2425	20241209	7.63	11250	-76.80	20240109	2425	7.63	20241209	11250	-76.80	20240109	2425	7.63	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
115	20241210	151234	57	100.00	KOSDAQ			N	N	N	N	N	2625	185	2	7.58	50220925	19924	48.09	2450	2640	2450	3170	1710	2440	2520.62	2.20	0	8619	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	293	-2.49	0.65	12	0.18	-1054.00	4056.00	11250	20240109	-76.67	2425	20241209	8.25	11250	-76.67	20240109	2425	8.25	20241209	11250	-76.67	20240109	2425	8.25	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
116	20241210	141234	57	100.00	KOSDAQ			N	N	N	N	N	2585	145	2	5.94	43885015	17498	42.24	2450	2600	2450	3170	1710	2440	2508.00	2.20	0	8689	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	288	-2.45	0.64	12	0.16	-1054.00	4056.00	11250	20240109	-77.02	2425	20241209	6.60	11250	-77.02	20240109	2425	6.60	20241209	11250	-77.02	20240109	2425	6.60	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
117	20241210	131236	57	100.00	KOSDAQ			N	N	N	N	N	2580	140	2	5.74	36129385	14482	34.96	2450	2600	2450	3170	1710	2440	2494.78	2.20	0	6164	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	288	-2.45	0.64	12	0.13	-1054.00	4056.00	11250	20240109	-77.07	2425	20241209	6.39	11250	-77.07	20240109	2425	6.39	20241209	11250	-77.07	20240109	2425	6.39	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
118	20241210	121233	57	100.00	KOSDAQ			N	N	N	N	N	2580	140	2	5.74	35457335	14221	34.33	2450	2600	2450	3170	1710	2440	2493.31	2.20	0	6131	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	288	-2.45	0.64	12	0.13	-1054.00	4056.00	11250	20240109	-77.07	2425	20241209	6.39	11250	-77.07	20240109	2425	6.39	20241209	11250	-77.07	20240109	2425	6.39	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
119	20241210	111233	57	100.00	KOSDAQ			N	N	N	N	N	2600	160	2	6.56	33676365	13534	32.67	2450	2600	2450	3170	1710	2440	2488.28	2.20	0	6146	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	290	-2.47	0.64	12	0.12	-1054.00	4056.00	11250	20240109	-76.89	2425	20241209	7.22	11250	-76.89	20240109	2425	7.22	20241209	11250	-76.89	20240109	2425	7.22	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
120	20241210	101234	57	100.00	KOSDAQ			N	N	N	N	N	2565	125	2	5.12	31353310	12630	30.49	2450	2575	2450	3170	1710	2440	2482.45	2.20	0	5990	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	286	-2.43	0.63	12	0.11	-1054.00	4056.00	11250	20240109	-77.20	2425	20241209	5.77	11250	-77.20	20240109	2425	5.77	20241209	11250	-77.20	20240109	2425	5.77	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
121	20241210	091242	57	100.00	KOSDAQ			N	N	N	N	N	2485	45	2	1.84	12022990	4898	11.82	2450	2490	2450	3170	1710	2440	2454.67	2.20	0	4409	2790	2615	2520	2345	2250	2567	2297	56	730	500	1700	5	1	11144890	277	-2.36	0.61	12	0.04	-1054.00	4056.00	11250	20240109	-77.91	2425	20241209	2.47	11250	-77.91	20240109	2425	2.47	20241209	11250	-77.91	20240109	2425	2.47	20241209	0.22	N	438700	500	55 억	244897	N	N	N	N
122	20241209	161230	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2440	-255	5	-9.46	100506875	40263	118.98	2580	2695	2425	3500	1890	2695	2496.27	2.25	0	-6732	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	272	-2.31	0.60	12	0.36	-1054.00	4056.00	11250	20240109	-78.31	2425	20241209	0.62	11250	-78.31	20240109	2425	0.62	20241209	11250	-78.31	20240109	2425	0.62	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
123	20241209	151232	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2500	-195	5	-7.24	94064785	37637	111.22	2580	2695	2425	3500	1890	2695	2499.26	2.25	0	-6565	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	279	-2.37	0.62	12	0.34	-1054.00	4056.00	11250	20240109	-77.78	2425	20241209	3.09	11250	-77.78	20240109	2425	3.09	20241209	11250	-77.78	20240109	2425	3.09	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
124	20241209	141230	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2515	-180	5	-6.68	68276820	27163	80.27	2580	2695	2425	3500	1890	2695	2513.60	2.25	0	-4324	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	280	-2.39	0.62	12	0.24	-1054.00	4056.00	11250	20240109	-77.64	2425	20241209	3.71	11250	-77.64	20240109	2425	3.71	20241209	11250	-77.64	20240109	2425	3.71	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
125	20241209	131235	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2485	-210	5	-7.79	63339180	25169	74.37	2580	2695	2425	3500	1890	2695	2516.56	2.25	0	-4288	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	277	-2.36	0.61	12	0.23	-1054.00	4056.00	11250	20240109	-77.91	2425	20241209	2.47	11250	-77.91	20240109	2425	2.47	20241209	11250	-77.91	20240109	2425	2.47	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
126	20241209	121230	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2555	-140	5	-5.19	59431305	23618	69.79	2580	2695	2425	3500	1890	2695	2516.36	2.25	0	-3389	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	285	-2.42	0.63	12	0.21	-1054.00	4056.00	11250	20240109	-77.29	2425	20241209	5.36	11250	-77.29	20240109	2425	5.36	20241209	11250	-77.29	20240109	2425	5.36	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
127	20241209	111231	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2555	-140	5	-5.19	44760410	17753	52.46	2580	2695	2425	3500	1890	2695	2521.29	2.25	0	-2835	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	285	-2.42	0.63	12	0.16	-1054.00	4056.00	11250	20240109	-77.29	2425	20241209	5.36	11250	-77.29	20240109	2425	5.36	20241209	11250	-77.29	20240109	2425	5.36	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
128	20241209	101227	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2535	-160	5	-5.94	34285175	13600	40.19	2580	2695	2425	3500	1890	2695	2520.97	2.25	0	-2026	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	283	-2.41	0.62	12	0.12	-1054.00	4056.00	11250	20240109	-77.47	2425	20241209	4.54	11250	-77.47	20240109	2425	4.54	20241209	11250	-77.47	20240109	2425	4.54	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
129	20241209	091221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2560	-135	5	-5.01	3922205	1505	4.45	2580	2695	2560	3500	1890	2695	2606.12	2.25	0	18	2965	2830	2720	2585	2475	2775	2530	56	805	500	1880	5	1	11144890	285	-2.43	0.63	12	0.01	-1054.00	4056.00	11250	20240109	-77.24	2560	20241209	0.00	11250	-77.24	20240109	2560	0.00	20241209	11250	-77.24	20240109	2560	0.00	20241209	0.22	N	438700	500	55 억	250350	N	N	N	N
130	20241206	161219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2695	-95	5	-3.41	90371460	33740	186.65	2790	2855	2610	3625	1955	2790	2678.46	2.26	0	-3099	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	300	-2.56	0.66	12	0.30	-1054.00	4056.00	11250	20240109	-76.04	2610	20241206	3.26	11250	-76.04	20240109	2610	3.26	20241206	11250	-76.04	20240109	2610	3.26	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
131	20241206	151224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2695	-95	5	-3.41	87938830	32835	181.64	2790	2855	2610	3625	1955	2790	2678.20	2.26	0	-2827	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	300	-2.56	0.66	12	0.29	-1054.00	4056.00	11250	20240109	-76.04	2610	20241206	3.26	11250	-76.04	20240109	2610	3.26	20241206	11250	-76.04	20240109	2610	3.26	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
132	20241206	141222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2635	-155	5	-5.56	76200050	28418	157.21	2790	2855	2610	3625	1955	2790	2681.40	2.26	0	-1878	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	294	-2.50	0.65	12	0.25	-1054.00	4056.00	11250	20240109	-76.58	2610	20241206	0.96	11250	-76.58	20240109	2610	0.96	20241206	11250	-76.58	20240109	2610	0.96	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
133	20241206	131222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-160	5	-5.73	75810735	28270	156.39	2790	2855	2610	3625	1955	2790	2681.67	2.26	0	-1787	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	293	-2.50	0.65	12	0.25	-1054.00	4056.00	11250	20240109	-76.62	2610	20241206	0.77	11250	-76.62	20240109	2610	0.77	20241206	11250	-76.62	20240109	2610	0.77	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
134	20241206	121213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2650	-140	5	-5.02	70263855	26153	144.68	2790	2855	2610	3625	1955	2790	2686.65	2.26	0	-1803	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	295	-2.51	0.65	12	0.23	-1054.00	4056.00	11250	20240109	-76.44	2610	20241206	1.53	11250	-76.44	20240109	2610	1.53	20241206	11250	-76.44	20240109	2610	1.53	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
135	20241206	111212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2655	-135	5	-4.84	52001920	19222	106.33	2790	2855	2610	3625	1955	2790	2705.33	2.26	0	-4406	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	296	-2.52	0.65	12	0.17	-1054.00	4056.00	11250	20240109	-76.40	2610	20241206	1.72	11250	-76.40	20240109	2610	1.72	20241206	11250	-76.40	20240109	2610	1.72	20241206	0.25	N	438700	500	55 억	252269	N	N	N	N
136	20241206	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-55	5	-1.97	35947315	13199	73.02	2790	2855	2670	3625	1955	2790	2723.49	2.26	0	-1873	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	305	-2.59	0.67	12	0.12	-1054.00	4056.00	11250	20240109	-75.69	2665	20241115	2.63	11250	-75.69	20240109	2665	2.63	20241115	11250	-75.69	20240109	2665	2.63	20241115	0.25	N	438700	500	55 억	252269	N	N	N	N
137	20241206	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	-30	5	-1.08	10221985	3685	20.39	2790	2855	2750	3625	1955	2790	2773.94	2.26	0	477	2956	2872	2801	2717	2646	2915	2760	56	835	500	1950	5	1	11144890	308	-2.62	0.68	12	0.03	-1054.00	4056.00	11250	20240109	-75.47	2665	20241115	3.56	11250	-75.47	20240109	2665	3.56	20241115	11250	-75.47	20240109	2665	3.56	20241115	0.25	N	438700	500	55 억	252269	N	N	N	N
138	20241205	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-15	5	-0.53	50431245	18076	86.62	2770	2885	2730	3645	1965	2805	2789.96	2.27	0	-253	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	311	-2.65	0.69	12	0.16	-1054.00	4056.00	11250	20240109	-75.20	2665	20241115	4.69	11250	-75.20	20240109	2665	4.69	20241115	11250	-75.20	20240109	2665	4.69	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
139	20241205	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-35	5	-1.25	48590015	17416	83.46	2770	2885	2730	3645	1965	2805	2789.96	2.27	0	-134	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	309	-2.63	0.68	12	0.16	-1054.00	4056.00	11250	20240109	-75.38	2665	20241115	3.94	11250	-75.38	20240109	2665	3.94	20241115	11250	-75.38	20240109	2665	3.94	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
140	20241205	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-25	5	-0.89	36151215	12891	61.78	2770	2885	2755	3645	1965	2805	2804.38	2.27	0	582	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	310	-2.64	0.69	12	0.12	-1054.00	4056.00	11250	20240109	-75.29	2665	20241115	4.32	11250	-75.29	20240109	2665	4.32	20241115	11250	-75.29	20240109	2665	4.32	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
141	20241205	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-25	5	-0.89	30167360	10732	51.43	2770	2885	2755	3645	1965	2805	2810.97	2.27	0	428	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	310	-2.64	0.69	12	0.10	-1054.00	4056.00	11250	20240109	-75.29	2665	20241115	4.32	11250	-75.29	20240109	2665	4.32	20241115	11250	-75.29	20240109	2665	4.32	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
142	20241205	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	40	2	1.43	28780240	10237	49.06	2770	2885	2755	3645	1965	2805	2811.39	2.27	0	414	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	317	-2.70	0.70	12	0.09	-1054.00	4056.00	11250	20240109	-74.71	2665	20241115	6.75	11250	-74.71	20240109	2665	6.75	20241115	11250	-74.71	20240109	2665	6.75	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
143	20241205	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	10	2	0.36	27889445	9921	47.54	2770	2885	2755	3645	1965	2805	2811.15	2.27	0	369	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	314	-2.67	0.69	12	0.09	-1054.00	4056.00	11250	20240109	-74.98	2665	20241115	5.63	11250	-74.98	20240109	2665	5.63	20241115	11250	-74.98	20240109	2665	5.63	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
144	20241205	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	0	3	0.00	18753885	6634	31.79	2770	2885	2770	3645	1965	2805	2826.93	2.27	0	1099	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	313	-2.66	0.69	12	0.06	-1054.00	4056.00	11250	20240109	-75.07	2665	20241115	5.25	11250	-75.07	20240109	2665	5.25	20241115	11250	-75.07	20240109	2665	5.25	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
145	20241205	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	65	2	2.32	6991195	2495	11.96	2770	2885	2770	3645	1965	2805	2802.08	2.27	0	1953	2988	2896	2833	2741	2678	2942	2787	56	840	500	1960	5	1	11144890	320	-2.72	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.24	N	438700	500	55 억	252522	N	N	N	N
146	20241204	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	-120	5	-4.10	58884335	20867	204.40	2770	2925	2770	3800	2050	2925	2821.89	2.27	0	-928	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	313	-2.66	0.69	12	0.19	-1054.00	4056.00	11250	20240109	-75.07	2665	20241115	5.25	11250	-75.07	20240109	2665	5.25	20241115	11250	-75.07	20240109	2665	5.25	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
147	20241204	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-115	5	-3.93	57565985	20397	199.79	2770	2925	2770	3800	2050	2925	2822.28	2.27	0	-540	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	313	-2.67	0.69	12	0.18	-1054.00	4056.00	11250	20240109	-75.02	2665	20241115	5.44	11250	-75.02	20240109	2665	5.44	20241115	11250	-75.02	20240109	2665	5.44	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
148	20241204	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-115	5	-3.93	47835640	16926	165.79	2770	2925	2770	3800	2050	2925	2826.16	2.27	0	-582	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	313	-2.67	0.69	12	0.15	-1054.00	4056.00	11250	20240109	-75.02	2665	20241115	5.44	11250	-75.02	20240109	2665	5.44	20241115	11250	-75.02	20240109	2665	5.44	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
149	20241204	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-90	5	-3.08	36223140	12795	125.33	2770	2925	2770	3800	2050	2925	2831.04	2.27	0	-941	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	316	-2.69	0.70	12	0.11	-1054.00	4056.00	11250	20240109	-74.80	2665	20241115	6.38	11250	-74.80	20240109	2665	6.38	20241115	11250	-74.80	20240109	2665	6.38	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
150	20241204	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-60	5	-2.05	32937245	11630	113.92	2770	2925	2770	3800	2050	2925	2832.09	2.27	0	-1003	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	319	-2.72	0.71	12	0.10	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
151	20241204	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-105	5	-3.59	26874405	9491	92.97	2770	2925	2770	3800	2050	2925	2831.57	2.27	0	-670	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	314	-2.68	0.70	12	0.09	-1054.00	4056.00	11250	20240109	-74.93	2665	20241115	5.82	11250	-74.93	20240109	2665	5.82	20241115	11250	-74.93	20240109	2665	5.82	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
152	20241204	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-60	5	-2.05	20713990	7310	71.60	2770	2925	2770	3800	2050	2925	2833.65	2.27	0	-840	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	319	-2.72	0.71	12	0.07	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
153	20241204	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-75	5	-2.56	7085925	2541	24.89	2770	2925	2770	3800	2050	2925	2788.64	2.27	0	-14	2988	2956	2913	2881	2838	2972	2897	56	875	500	2040	5	1	11144890	318	-2.70	0.70	12	0.02	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.24	N	438700	500	55 억	253450	N	N	N	N
154	20241203	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	35	2	1.21	29673450	10208	95.20	2870	2945	2870	3755	2025	2890	2906.88	2.28	0	-106	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	326	-2.78	0.72	12	0.09	-1054.00	4056.00	11250	20240109	-74.00	2665	20241115	9.76	11250	-74.00	20240109	2665	9.76	20241115	11250	-74.00	20240109	2665	9.76	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
155	20241203	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	35	2	1.21	27707305	9536	88.93	2870	2925	2870	3755	2025	2890	2905.55	2.28	0	-34	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	326	-2.78	0.72	12	0.09	-1054.00	4056.00	11250	20240109	-74.00	2665	20241115	9.76	11250	-74.00	20240109	2665	9.76	20241115	11250	-74.00	20240109	2665	9.76	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
156	20241203	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	35	2	1.21	24385940	8396	78.30	2870	2925	2870	3755	2025	2890	2904.47	2.28	0	295	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	326	-2.78	0.72	12	0.08	-1054.00	4056.00	11250	20240109	-74.00	2665	20241115	9.76	11250	-74.00	20240109	2665	9.76	20241115	11250	-74.00	20240109	2665	9.76	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
157	20241203	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	30	2	1.04	20295005	6988	65.17	2870	2925	2870	3755	2025	2890	2904.27	2.28	0	625	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	325	-2.77	0.72	12	0.06	-1054.00	4056.00	11250	20240109	-74.04	2665	20241115	9.57	11250	-74.04	20240109	2665	9.57	20241115	11250	-74.04	20240109	2665	9.57	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
158	20241203	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	30	2	1.04	18351420	6319	58.93	2870	2925	2870	3755	2025	2890	2904.17	2.28	0	576	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	325	-2.77	0.72	12	0.06	-1054.00	4056.00	11250	20240109	-74.04	2665	20241115	9.57	11250	-74.04	20240109	2665	9.57	20241115	11250	-74.04	20240109	2665	9.57	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
159	20241203	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	30	2	1.04	13684160	4721	44.03	2870	2925	2870	3755	2025	2890	2898.57	2.28	0	33	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	325	-2.77	0.72	12	0.04	-1054.00	4056.00	11250	20240109	-74.04	2665	20241115	9.57	11250	-74.04	20240109	2665	9.57	20241115	11250	-74.04	20240109	2665	9.57	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
160	20241203	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	10	2	0.35	10289810	3553	33.13	2870	2915	2870	3755	2025	2890	2896.09	2.28	0	108	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	323	-2.75	0.71	12	0.03	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
161	20241203	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	15	2	0.52	4649085	1607	14.99	2870	2915	2870	3755	2025	2890	2893.02	2.28	0	418	2923	2906	2878	2861	2833	2915	2870	56	865	500	2020	5	1	11144890	324	-2.76	0.72	12	0.01	-1054.00	4056.00	11250	20240109	-74.18	2665	20241115	9.01	11250	-74.18	20240109	2665	9.01	20241115	11250	-74.18	20240109	2665	9.01	20241115	0.23	N	438700	500	55 억	253547	N	N	N	N
162	20241202	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-5	5	-0.17	30753395	10719	76.89	2880	2895	2850	3760	2030	2895	2869.05	2.28	0	-314	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	322	-2.74	0.71	12	0.10	-1054.00	4056.00	11250	20240109	-74.31	2665	20241115	8.44	11250	-74.31	20240109	2665	8.44	20241115	11250	-74.31	20240109	2665	8.44	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
163	20241202	151409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-10	5	-0.35	30163835	10515	75.43	2880	2895	2850	3760	2030	2895	2868.65	2.28	0	-293	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	322	-2.74	0.71	12	0.09	-1054.00	4056.00	11250	20240109	-74.36	2665	20241115	8.26	11250	-74.36	20240109	2665	8.26	20241115	11250	-74.36	20240109	2665	8.26	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
164	20241202	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-15	5	-0.52	20599460	7173	51.45	2880	2895	2850	3760	2030	2895	2871.81	2.28	0	138	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	321	-2.73	0.71	12	0.06	-1054.00	4056.00	11250	20240109	-74.40	2665	20241115	8.07	11250	-74.40	20240109	2665	8.07	20241115	11250	-74.40	20240109	2665	8.07	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
165	20241202	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-30	5	-1.04	18298770	6377	45.74	2880	2895	2850	3760	2030	2895	2869.50	2.28	0	15	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	319	-2.72	0.71	12	0.06	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
166	20241202	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-25	5	-0.86	17542035	6113	43.85	2880	2895	2850	3760	2030	2895	2869.63	2.28	0	16	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	320	-2.72	0.71	12	0.05	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
167	20241202	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-35	5	-1.21	14114670	4911	35.23	2880	2895	2855	3760	2030	2895	2874.09	2.28	0	296	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	319	-2.71	0.71	12	0.04	-1054.00	4056.00	11250	20240109	-74.58	2665	20241115	7.32	11250	-74.58	20240109	2665	7.32	20241115	11250	-74.58	20240109	2665	7.32	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
168	20241202	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	0	3	0.00	10859360	3777	27.09	2880	2895	2855	3760	2030	2895	2875.13	2.28	0	-62	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	323	-2.75	0.71	12	0.03	-1054.00	4056.00	11250	20240109	-74.27	2665	20241115	8.63	11250	-74.27	20240109	2665	8.63	20241115	11250	-74.27	20240109	2665	8.63	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N
169	20241202	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-30	5	-1.04	3874000	1354	9.71	2880	2880	2855	3760	2030	2895	2861.15	2.28	0	685	3191	3042	2941	2792	2691	2992	2742	56	865	500	2020	5	1	11144890	319	-2.72	0.71	12	0.01	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.23	N	438700	500	55 억	253837	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History