KissMeData/220180/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
3	20241231	151020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
4	20241231	141035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
5	20241231	131036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
6	20241231	121034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
7	20241231	111034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
8	20241231	101028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
9	20241231	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	-139	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
10	20241230	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	7605085	2778	9.81	2730	2810	2675	3545	1915	2730	2737.61	0.31	0	-139	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
11	20241230	151032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	6553960	2399	8.47	2730	2810	2675	3545	1915	2730	2731.95	0.31	0	158	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
12	20241230	141033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2765	35	2	1.28	4008100	1460	5.15	2730	2810	2695	3545	1915	2730	2745.27	0.31	0	-55	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	537	25.84	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	4595	-39.83	20240417	2525	9.50	20241209	4595	-39.83	20240417	2525	9.50	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
13	20241230	131034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	60	2	2.20	2595165	939	3.31	2730	2810	2695	3545	1915	2730	2763.75	0.31	0	-45	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.07	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
14	20241230	121028	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2785	55	2	2.01	2455910	889	3.14	2730	2810	2695	3545	1915	2730	2762.55	0.31	0	-24	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	541	26.03	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	4595	-39.39	20240417	2525	10.30	20241209	4595	-39.39	20240417	2525	10.30	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
15	20241230	111031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	20	2	0.73	2147740	777	2.74	2730	2810	2695	3545	1915	2730	2764.14	0.31	0	-100	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	534	25.70	0.79	12	0.00	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	4595	-40.15	20240417	2525	8.91	20241209	4595	-40.15	20240417	2525	8.91	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
16	20241230	101031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	50	2	1.83	1635110	593	2.09	2730	2810	2695	3545	1915	2730	2757.35	0.31	0	-72	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	540	25.98	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	4595	-39.50	20240417	2525	10.10	20241209	4595	-39.50	20240417	2525	10.10	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
17	20241230	091033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	16380	6	0.02	2730	2730	2730	3545	1915	2730	2730.00	0.31	0	0	2890	2810	2720	2640	2550	2765	2595	97	815	500	1960	5	1	19408000	530	25.51	0.79	12	0.00	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	4595	-40.59	20240417	2525	8.12	20241209	4595	-40.59	20240417	2525	8.12	20241209	1.29	N	220180	500	97 억	60868	N	N	N	N
18	20241227	161026	57	100.00	KOSDAQ			N	N	N	N	N	2730	-55	5	-1.97	75779190	28321	1731.11	2800	2800	2630	3620	1950	2785	2675.72	0.31	0	-112	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	530	25.51	0.79	12	0.15	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	4595	-40.59	20240417	2525	8.12	20241209	4595	-40.59	20240417	2525	8.12	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
19	20241227	151025	57	100.00	KOSDAQ			N	N	N	N	N	2690	-95	5	-3.41	67290800	25211	1541.01	2800	2800	2630	3620	1950	2785	2669.10	0.31	0	-10	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	522	25.14	0.78	12	0.13	107.00	3469.00	4595	20240417	-41.46	2525	20241209	6.53	4595	-41.46	20240417	2525	6.53	20241209	4595	-41.46	20240417	2525	6.53	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
20	20241227	141029	57	100.00	KOSDAQ			N	N	N	N	N	2680	-105	5	-3.77	51158205	19201	1173.66	2800	2800	2630	3620	1950	2785	2664.35	0.31	0	525	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	520	25.05	0.77	12	0.10	107.00	3469.00	4595	20240417	-41.68	2525	20241209	6.14	4595	-41.68	20240417	2525	6.14	20241209	4595	-41.68	20240417	2525	6.14	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
21	20241227	131027	57	100.00	KOSDAQ			N	N	N	N	N	2645	-140	5	-5.03	49952565	18751	1146.15	2800	2800	2630	3620	1950	2785	2663.99	0.31	0	492	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	513	24.72	0.76	12	0.10	107.00	3469.00	4595	20240417	-42.44	2525	20241209	4.75	4595	-42.44	20240417	2525	4.75	20241209	4595	-42.44	20240417	2525	4.75	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
22	20241227	121029	57	100.00	KOSDAQ			N	N	N	N	N	2720	-65	5	-2.33	10129625	3709	226.71	2800	2800	2705	3620	1950	2785	2731.09	0.31	0	-316	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	528	25.42	0.78	12	0.02	107.00	3469.00	4595	20240417	-40.81	2525	20241209	7.72	4595	-40.81	20240417	2525	7.72	20241209	4595	-40.81	20240417	2525	7.72	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
23	20241227	111026	57	100.00	KOSDAQ			N	N	N	N	N	2745	-40	5	-1.44	3951105	1427	87.22	2800	2800	2745	3620	1950	2785	2768.82	0.31	0	-651	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	533	25.65	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.26	2525	20241209	8.71	4595	-40.26	20240417	2525	8.71	20241209	4595	-40.26	20240417	2525	8.71	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
24	20241227	101024	57	100.00	KOSDAQ			N	N	N	N	N	2775	-10	5	-0.36	2373995	854	52.20	2800	2800	2765	3620	1950	2785	2779.85	0.31	0	-407	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	539	25.93	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.61	2525	20241209	9.90	4595	-39.61	20240417	2525	9.90	20241209	4595	-39.61	20240417	2525	9.90	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
25	20241227	091029	57	100.00	KOSDAQ			N	N	N	N	N	2785	0	3	0.00	892145	320	19.56	2800	2800	2785	3620	1950	2785	2787.95	0.31	0	-315	2838	2811	2778	2751	2718	2795	2735	97	835	500	2000	5	1	19408000	541	26.03	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	4595	-39.39	20240417	2525	10.30	20241209	4595	-39.39	20240417	2525	10.30	20241209	1.26	N	220180	500	97 억	60980	N	N	N	N
26	20241226	161020	57	100.00	KOSDAQ			N	N	N	N	N	2785	-5	5	-0.18	4550830	1636	23.53	2800	2805	2745	3625	1955	2790	2781.68	0.32	0	-184	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	541	26.03	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	4595	-39.39	20240417	2525	10.30	20241209	4595	-39.39	20240417	2525	10.30	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
27	20241226	151018	57	100.00	KOSDAQ			N	N	N	N	N	2790	0	3	0.00	4539690	1632	23.47	2800	2805	2745	3625	1955	2790	2781.67	0.32	0	-184	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
28	20241226	141017	57	100.00	KOSDAQ			N	N	N	N	N	2795	5	2	0.18	3343845	1200	17.26	2800	2805	2760	3625	1955	2790	2786.54	0.32	0	-106	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	542	26.12	0.81	12	0.01	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	4595	-39.17	20240417	2525	10.69	20241209	4595	-39.17	20240417	2525	10.69	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
29	20241226	131019	57	100.00	KOSDAQ			N	N	N	N	N	2800	10	2	0.36	2506130	900	12.94	2800	2805	2760	3625	1955	2790	2784.59	0.32	0	53	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	543	26.17	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
30	20241226	121017	57	100.00	KOSDAQ			N	N	N	N	N	2800	10	2	0.36	2503330	899	12.93	2800	2805	2760	3625	1955	2790	2784.57	0.32	0	53	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	543	26.17	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
31	20241226	111016	57	100.00	KOSDAQ			N	N	N	N	N	2805	15	2	0.54	2215925	796	11.45	2800	2805	2760	3625	1955	2790	2783.83	0.32	0	53	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	544	26.21	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.96	2525	20241209	11.09	4595	-38.96	20240417	2525	11.09	20241209	4595	-38.96	20240417	2525	11.09	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
32	20241226	101018	57	100.00	KOSDAQ			N	N	N	N	N	2805	15	2	0.54	2213120	795	11.43	2800	2805	2760	3625	1955	2790	2783.80	0.32	0	53	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	544	26.21	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.96	2525	20241209	11.09	4595	-38.96	20240417	2525	11.09	20241209	4595	-38.96	20240417	2525	11.09	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
33	20241226	091019	57	100.00	KOSDAQ			N	N	N	N	N	2800	10	2	0.36	28000	10	0.14	2800	2800	2800	3625	1955	2790	2800.00	0.32	0	0	2886	2837	2811	2762	2736	2825	2750	97	835	500	2000	5	1	19408000	543	26.17	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.28	N	220180	500	97 억	61164	N	N	N	N
34	20241224	161017	57	100.00	KOSDAQ			N	N	N	N	N	2790	-10	5	-0.36	19451225	6937	76.44	2820	2860	2785	3640	1960	2800	2803.98	0.32	0	-457	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	541	26.07	0.80	12	0.04	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	4595	-39.28	20240417	2525	10.50	20241209	4595	-39.28	20240417	2525	10.50	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
35	20241224	151016	57	100.00	KOSDAQ			N	N	N	N	N	2795	-5	5	-0.18	12808830	4556	50.20	2820	2860	2785	3640	1960	2800	2811.42	0.32	0	-314	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	542	26.12	0.81	12	0.02	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	4595	-39.17	20240417	2525	10.69	20241209	4595	-39.17	20240417	2525	10.69	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
36	20241224	141015	57	100.00	KOSDAQ			N	N	N	N	N	2800	0	3	0.00	8729050	3097	34.13	2820	2860	2785	3640	1960	2800	2818.55	0.32	0	-165	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	543	26.17	0.81	12	0.02	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
37	20241224	131016	57	100.00	KOSDAQ			N	N	N	N	N	2825	25	2	0.89	4915215	1744	19.22	2820	2860	2805	3640	1960	2800	2818.36	0.32	0	-133	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	548	26.40	0.81	12	0.01	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	4595	-38.52	20240417	2525	11.88	20241209	4595	-38.52	20240417	2525	11.88	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
38	20241224	121016	57	100.00	KOSDAQ			N	N	N	N	N	2825	25	2	0.89	4632715	1644	18.12	2820	2860	2805	3640	1960	2800	2817.95	0.32	0	-133	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	548	26.40	0.81	12	0.01	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	4595	-38.52	20240417	2525	11.88	20241209	4595	-38.52	20240417	2525	11.88	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
39	20241224	111018	57	100.00	KOSDAQ			N	N	N	N	N	2820	20	2	0.71	1247345	442	4.87	2820	2860	2805	3640	1960	2800	2822.05	0.32	0	-133	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	547	26.36	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.63	2525	20241209	11.68	4595	-38.63	20240417	2525	11.68	20241209	4595	-38.63	20240417	2525	11.68	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
40	20241224	101016	57	100.00	KOSDAQ			N	N	N	N	N	2825	25	2	0.89	1230450	436	4.80	2820	2860	2805	3640	1960	2800	2822.13	0.32	0	-128	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	548	26.40	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	4595	-38.52	20240417	2525	11.88	20241209	4595	-38.52	20240417	2525	11.88	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
41	20241224	091022	57	100.00	KOSDAQ			N	N	N	N	N	2830	30	2	1.07	259685	92	1.01	2820	2830	2820	3640	1960	2800	2822.66	0.32	0	-9	2933	2866	2803	2736	2673	2835	2705	97	840	500	2010	5	1	19408000	549	26.45	0.82	12	0.00	107.00	3469.00	4595	20240417	-38.41	2525	20241209	12.08	4595	-38.41	20240417	2525	12.08	20241209	4595	-38.41	20240417	2525	12.08	20241209	1.27	N	220180	500	97 억	61621	N	N	N	N
42	20241223	161007	57	100.00	KOSDAQ			N	N	N	N	N	2800	-5	5	-0.18	25605070	9063	166.88	2835	2870	2740	3645	1965	2805	2825.23	0.32	0	126	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	543	26.17	0.81	12	0.05	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
43	20241223	151013	57	100.00	KOSDAQ			N	N	N	N	N	2820	15	2	0.53	24969410	8836	162.70	2835	2870	2740	3645	1965	2805	2825.87	0.32	0	58	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	547	26.36	0.81	12	0.05	107.00	3469.00	4595	20240417	-38.63	2525	20241209	11.68	4595	-38.63	20240417	2525	11.68	20241209	4595	-38.63	20240417	2525	11.68	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
44	20241223	141008	57	100.00	KOSDAQ			N	N	N	N	N	2840	35	2	1.25	20222140	7138	131.43	2835	2870	2770	3645	1965	2805	2833.03	0.32	0	89	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	551	26.54	0.82	12	0.04	107.00	3469.00	4595	20240417	-38.19	2525	20241209	12.48	4595	-38.19	20240417	2525	12.48	20241209	4595	-38.19	20240417	2525	12.48	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
45	20241223	131008	57	100.00	KOSDAQ			N	N	N	N	N	2840	35	2	1.25	16462000	5815	107.07	2835	2870	2770	3645	1965	2805	2830.95	0.32	0	-244	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	551	26.54	0.82	12	0.03	107.00	3469.00	4595	20240417	-38.19	2525	20241209	12.48	4595	-38.19	20240417	2525	12.48	20241209	4595	-38.19	20240417	2525	12.48	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
46	20241223	121010	57	100.00	KOSDAQ			N	N	N	N	N	2855	50	2	1.78	16175165	5714	105.21	2835	2870	2770	3645	1965	2805	2830.80	0.32	0	-244	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	554	26.68	0.82	12	0.03	107.00	3469.00	4595	20240417	-37.87	2525	20241209	13.07	4595	-37.87	20240417	2525	13.07	20241209	4595	-37.87	20240417	2525	13.07	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
47	20241223	111008	57	100.00	KOSDAQ			N	N	N	N	N	2855	50	2	1.78	7992940	2806	51.67	2835	2870	2820	3645	1965	2805	2848.52	0.32	0	-183	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	554	26.68	0.82	12	0.01	107.00	3469.00	4595	20240417	-37.87	2525	20241209	13.07	4595	-37.87	20240417	2525	13.07	20241209	4595	-37.87	20240417	2525	13.07	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
48	20241223	101002	57	100.00	KOSDAQ			N	N	N	N	N	2860	55	2	1.96	4580910	1605	29.55	2835	2870	2835	3645	1965	2805	2854.15	0.32	0	-222	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	555	26.73	0.82	12	0.01	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
49	20241223	091007	57	100.00	KOSDAQ			N	N	N	N	N	2860	55	2	1.96	3051310	1070	19.70	2835	2870	2835	3645	1965	2805	2851.69	0.32	0	-90	2855	2830	2810	2785	2765	2820	2775	97	840	500	2010	5	1	19408000	555	26.73	0.82	12	0.01	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.27	N	220180	500	97 억	61776	N	N	N	N
50	20241220	161002	57	100.00	KOSDAQ			N	N	N	N	N	2805	-20	5	-0.71	14938030	5326	130.25	2830	2835	2790	3670	1980	2825	2804.74	0.32	0	-790	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	544	26.21	0.81	12	0.03	107.00	3469.00	4595	20240417	-38.96	2525	20241209	11.09	4595	-38.96	20240417	2525	11.09	20241209	4595	-38.96	20240417	2525	11.09	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
51	20241220	151006	57	100.00	KOSDAQ			N	N	N	N	N	2800	-25	5	-0.88	14237925	5076	124.14	2830	2835	2790	3670	1980	2825	2804.95	0.32	0	-779	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	543	26.17	0.81	12	0.03	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
52	20241220	141004	57	100.00	KOSDAQ			N	N	N	N	N	2800	-25	5	-0.88	6797685	2410	58.94	2830	2835	2790	3670	1980	2825	2820.62	0.32	0	-779	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	543	26.17	0.81	12	0.01	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
53	20241220	131003	57	100.00	KOSDAQ			N	N	N	N	N	2800	-25	5	-0.88	6789295	2407	58.87	2830	2835	2800	3670	1980	2825	2820.65	0.32	0	-778	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	543	26.17	0.81	12	0.01	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
54	20241220	121002	57	100.00	KOSDAQ			N	N	N	N	N	2820	-5	5	-0.18	6309915	2236	54.68	2830	2835	2800	3670	1980	2825	2821.97	0.32	0	-719	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	547	26.36	0.81	12	0.01	107.00	3469.00	4595	20240417	-38.63	2525	20241209	11.68	4595	-38.63	20240417	2525	11.68	20241209	4595	-38.63	20240417	2525	11.68	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
55	20241220	111001	57	100.00	KOSDAQ			N	N	N	N	N	2830	5	2	0.18	6149565	2179	53.29	2830	2835	2800	3670	1980	2825	2822.20	0.32	0	-680	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	549	26.45	0.82	12	0.01	107.00	3469.00	4595	20240417	-38.41	2525	20241209	12.08	4595	-38.41	20240417	2525	12.08	20241209	4595	-38.41	20240417	2525	12.08	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
56	20241220	101003	57	100.00	KOSDAQ			N	N	N	N	N	2830	5	2	0.18	4099680	1453	35.53	2830	2835	2800	3670	1980	2825	2821.53	0.32	0	-312	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	549	26.45	0.82	12	0.01	107.00	3469.00	4595	20240417	-38.41	2525	20241209	12.08	4595	-38.41	20240417	2525	12.08	20241209	4595	-38.41	20240417	2525	12.08	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
57	20241220	091004	57	100.00	KOSDAQ			N	N	N	N	N	2820	-5	5	-0.18	653710	232	5.67	2830	2830	2800	3670	1980	2825	2817.72	0.32	0	-218	2915	2870	2840	2795	2765	2855	2780	97	845	500	2030	5	1	19408000	547	26.36	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.63	2525	20241209	11.68	4595	-38.63	20240417	2525	11.68	20241209	4595	-38.63	20240417	2525	11.68	20241209	1.26	N	220180	500	97 억	62566	N	N	N	N
58	20241219	161000	57	100.00	KOSDAQ			N	N	N	N	N	2825	-50	5	-1.74	11572850	4089	56.45	2885	2885	2810	3735	2015	2875	2830.24	0.33	0	-553	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	548	26.40	0.81	12	0.02	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	4595	-38.52	20240417	2525	11.88	20241209	4595	-38.52	20240417	2525	11.88	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
59	20241219	150959	57	100.00	KOSDAQ			N	N	N	N	N	2830	-45	5	-1.57	10734465	3792	52.35	2885	2885	2810	3735	2015	2875	2830.82	0.33	0	-258	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	549	26.45	0.82	12	0.02	107.00	3469.00	4595	20240417	-38.41	2525	20241209	12.08	4595	-38.41	20240417	2525	12.08	20241209	4595	-38.41	20240417	2525	12.08	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
60	20241219	141000	57	100.00	KOSDAQ			N	N	N	N	N	2850	-25	5	-0.87	4718730	1657	22.87	2885	2885	2830	3735	2015	2875	2847.75	0.33	0	-222	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	553	26.64	0.82	12	0.01	107.00	3469.00	4595	20240417	-37.98	2525	20241209	12.87	4595	-37.98	20240417	2525	12.87	20241209	4595	-37.98	20240417	2525	12.87	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
61	20241219	130959	57	100.00	KOSDAQ			N	N	N	N	N	2830	-45	5	-1.57	4340880	1524	21.04	2885	2885	2830	3735	2015	2875	2848.35	0.33	0	-183	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	549	26.45	0.82	12	0.01	107.00	3469.00	4595	20240417	-38.41	2525	20241209	12.08	4595	-38.41	20240417	2525	12.08	20241209	4595	-38.41	20240417	2525	12.08	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
62	20241219	121002	57	100.00	KOSDAQ			N	N	N	N	N	2850	-25	5	-0.87	1652360	579	7.99	2885	2885	2830	3735	2015	2875	2853.82	0.33	0	-208	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	553	26.64	0.82	12	0.00	107.00	3469.00	4595	20240417	-37.98	2525	20241209	12.87	4595	-37.98	20240417	2525	12.87	20241209	4595	-37.98	20240417	2525	12.87	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
63	20241219	110958	57	100.00	KOSDAQ			N	N	N	N	N	2865	-10	5	-0.35	1538480	539	7.44	2885	2885	2830	3735	2015	2875	2854.32	0.33	0	-194	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	556	26.78	0.83	12	0.00	107.00	3469.00	4595	20240417	-37.65	2525	20241209	13.47	4595	-37.65	20240417	2525	13.47	20241209	4595	-37.65	20240417	2525	13.47	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
64	20241219	100951	57	100.00	KOSDAQ			N	N	N	N	N	2850	-25	5	-0.87	1112755	390	5.38	2885	2885	2830	3735	2015	2875	2853.22	0.33	0	-166	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	553	26.64	0.82	12	0.00	107.00	3469.00	4595	20240417	-37.98	2525	20241209	12.87	4595	-37.98	20240417	2525	12.87	20241209	4595	-37.98	20240417	2525	12.87	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
65	20241219	091001	57	100.00	KOSDAQ			N	N	N	N	N	2835	-40	5	-1.39	371285	130	1.79	2885	2885	2835	3735	2015	2875	2856.04	0.33	0	-92	2948	2911	2863	2826	2778	2887	2802	97	860	500	2070	5	1	19408000	550	26.50	0.82	12	0.00	107.00	3469.00	4595	20240417	-38.30	2525	20241209	12.28	4595	-38.30	20240417	2525	12.28	20241209	4595	-38.30	20240417	2525	12.28	20241209	1.26	N	220180	500	97 억	63119	N	N	N	N
66	20241218	160955	57	100.00	KOSDAQ			N	N	N	N	N	2875	0	3	0.00	20400625	7142	97.85	2900	2900	2815	3735	2015	2875	2856.43	0.32	0	213	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	558	26.87	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
67	20241218	150959	57	100.00	KOSDAQ			N	N	N	N	N	2860	-15	5	-0.52	13347590	4669	63.97	2900	2900	2840	3735	2015	2875	2858.77	0.32	0	182	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
68	20241218	140957	57	100.00	KOSDAQ			N	N	N	N	N	2860	-15	5	-0.52	13035850	4560	62.47	2900	2900	2840	3735	2015	2875	2858.74	0.32	0	182	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
69	20241218	130959	57	100.00	KOSDAQ			N	N	N	N	N	2860	-15	5	-0.52	12981510	4541	62.21	2900	2900	2840	3735	2015	2875	2858.73	0.32	0	182	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
70	20241218	120950	57	100.00	KOSDAQ			N	N	N	N	N	2860	-15	5	-0.52	12383770	4332	59.35	2900	2900	2840	3735	2015	2875	2858.67	0.32	0	182	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
71	20241218	110957	57	100.00	KOSDAQ			N	N	N	N	N	2860	-15	5	-0.52	12366610	4326	59.27	2900	2900	2840	3735	2015	2875	2858.67	0.32	0	182	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
72	20241218	100958	57	100.00	KOSDAQ			N	N	N	N	N	2865	-10	5	-0.35	2769285	963	13.19	2900	2900	2865	3735	2015	2875	2875.69	0.32	0	-77	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	556	26.78	0.83	12	0.00	107.00	3469.00	4595	20240417	-37.65	2525	20241209	13.47	4595	-37.65	20240417	2525	13.47	20241209	4595	-37.65	20240417	2525	13.47	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
73	20241218	091001	57	100.00	KOSDAQ			N	N	N	N	N	2900	25	2	0.87	101500	35	0.48	2900	2900	2900	3735	2015	2875	2900.00	0.32	0	0	2978	2926	2868	2816	2758	2952	2842	97	860	500	2070	5	1	19408000	563	27.10	0.84	12	0.00	107.00	3469.00	4595	20240417	-36.89	2525	20241209	14.85	4595	-36.89	20240417	2525	14.85	20241209	4595	-36.89	20240417	2525	14.85	20241209	1.26	N	220180	500	97 억	62906	N	N	N	N
74	20241217	160953	57	100.00	KOSDAQ			N	N	N	N	N	2875	10	2	0.35	20747465	7250	74.43	2860	2920	2810	3720	2010	2865	2861.72	0.33	0	-171	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	558	26.87	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
75	20241217	150957	57	100.00	KOSDAQ			N	N	N	N	N	2890	25	2	0.87	20733090	7245	74.38	2860	2920	2810	3720	2010	2865	2861.71	0.33	0	-171	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	561	27.01	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
76	20241217	140948	57	100.00	KOSDAQ			N	N	N	N	N	2890	25	2	0.87	20689770	7230	74.22	2860	2920	2810	3720	2010	2865	2861.66	0.33	0	-171	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	561	27.01	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
77	20241217	130945	57	100.00	KOSDAQ			N	N	N	N	N	2875	10	2	0.35	20259680	7081	72.69	2860	2920	2810	3720	2010	2865	2861.13	0.33	0	-165	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	558	26.87	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
78	20241217	120925	57	100.00	KOSDAQ			N	N	N	N	N	2870	5	2	0.17	15572945	5448	55.93	2860	2920	2810	3720	2010	2865	2858.47	0.33	0	-115	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	557	26.82	0.83	12	0.03	107.00	3469.00	4595	20240417	-37.54	2525	20241209	13.66	4595	-37.54	20240417	2525	13.66	20241209	4595	-37.54	20240417	2525	13.66	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
79	20241217	110932	57	100.00	KOSDAQ			N	N	N	N	N	2860	-5	5	-0.17	13976265	4890	50.20	2860	2920	2810	3720	2010	2865	2858.13	0.33	0	-168	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	555	26.73	0.82	12	0.03	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
80	20241217	100944	57	100.00	KOSDAQ			N	N	N	N	N	2860	-5	5	-0.17	12201160	4268	43.81	2860	2920	2810	3720	2010	2865	2858.75	0.33	0	-228	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	555	26.73	0.82	12	0.02	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
81	20241217	090955	57	100.00	KOSDAQ			N	N	N	N	N	2850	-15	5	-0.52	3314240	1169	12.00	2860	2860	2810	3720	2010	2865	2835.11	0.33	0	-144	2935	2900	2870	2835	2805	2885	2820	97	855	500	2060	5	1	19408000	553	26.64	0.82	12	0.01	107.00	3469.00	4595	20240417	-37.98	2525	20241209	12.87	4595	-37.98	20240417	2525	12.87	20241209	4595	-37.98	20240417	2525	12.87	20241209	1.25	N	220180	500	97 억	63077	N	N	N	N
82	20241216	160945	57	100.00	KOSDAQ			N	N	N	N	N	2865	-20	5	-0.69	27919685	9741	51.05	2905	2905	2840	3750	2020	2885	2866.20	0.32	0	206	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	556	26.78	0.83	12	0.05	107.00	3469.00	4595	20240417	-37.65	2525	20241209	13.47	4595	-37.65	20240417	2525	13.47	20241209	4595	-37.65	20240417	2525	13.47	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
83	20241216	150955	57	100.00	KOSDAQ			N	N	N	N	N	2875	-10	5	-0.35	24038750	8390	43.97	2905	2905	2840	3750	2020	2885	2865.17	0.32	0	-111	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	558	26.87	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
84	20241216	140954	57	100.00	KOSDAQ			N	N	N	N	N	2885	0	3	0.00	23601600	8238	43.17	2905	2905	2840	3750	2020	2885	2864.97	0.32	0	-216	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	560	26.96	0.83	12	0.04	107.00	3469.00	4595	20240417	-37.21	2525	20241209	14.26	4595	-37.21	20240417	2525	14.26	20241209	4595	-37.21	20240417	2525	14.26	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
85	20241216	130955	57	100.00	KOSDAQ			N	N	N	N	N	2880	-5	5	-0.17	16773170	5864	30.73	2905	2905	2840	3750	2020	2885	2860.36	0.32	0	359	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	559	26.92	0.83	12	0.03	107.00	3469.00	4595	20240417	-37.32	2525	20241209	14.06	4595	-37.32	20240417	2525	14.06	20241209	4595	-37.32	20240417	2525	14.06	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
86	20241216	120954	57	100.00	KOSDAQ			N	N	N	N	N	2880	-5	5	-0.17	14944060	5229	27.40	2905	2905	2840	3750	2020	2885	2857.92	0.32	0	450	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	559	26.92	0.83	12	0.03	107.00	3469.00	4595	20240417	-37.32	2525	20241209	14.06	4595	-37.32	20240417	2525	14.06	20241209	4595	-37.32	20240417	2525	14.06	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
87	20241216	110953	57	100.00	KOSDAQ			N	N	N	N	N	2860	-25	5	-0.87	14349000	5022	26.32	2905	2905	2840	3750	2020	2885	2857.23	0.32	0	467	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	555	26.73	0.82	12	0.03	107.00	3469.00	4595	20240417	-37.76	2525	20241209	13.27	4595	-37.76	20240417	2525	13.27	20241209	4595	-37.76	20240417	2525	13.27	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
88	20241216	100954	57	100.00	KOSDAQ			N	N	N	N	N	2845	-40	5	-1.39	10686110	3735	19.57	2905	2905	2845	3750	2020	2885	2861.07	0.32	0	429	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	552	26.59	0.82	12	0.02	107.00	3469.00	4595	20240417	-38.08	2525	20241209	12.67	4595	-38.08	20240417	2525	12.67	20241209	4595	-38.08	20240417	2525	12.67	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
89	20241216	090954	57	100.00	KOSDAQ			N	N	N	N	N	2880	-5	5	-0.17	2654055	924	4.84	2905	2905	2865	3750	2020	2885	2872.35	0.32	0	430	2965	2925	2860	2820	2755	2945	2840	97	865	500	2070	5	1	19408000	559	26.92	0.83	12	0.00	107.00	3469.00	4595	20240417	-37.32	2525	20241209	14.06	4595	-37.32	20240417	2525	14.06	20241209	4595	-37.32	20240417	2525	14.06	20241209	1.21	N	220180	500	97 억	62871	N	N	N	N
90	20241213	160946	57	100.00	KOSDAQ			N	N	N	N	N	2885	10	2	0.35	54801755	19082	149.97	2795	2900	2795	3735	2015	2875	2871.91	0.31	0	1780	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	560	26.96	0.83	12	0.10	107.00	3469.00	4595	20240417	-37.21	2525	20241209	14.26	4595	-37.21	20240417	2525	14.26	20241209	4595	-37.21	20240417	2525	14.26	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
91	20241213	150952	57	100.00	KOSDAQ			N	N	N	N	N	2890	15	2	0.52	54354495	18927	148.75	2795	2900	2795	3735	2015	2875	2871.80	0.31	0	1641	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	561	27.01	0.83	12	0.10	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
92	20241213	140952	57	100.00	KOSDAQ			N	N	N	N	N	2890	15	2	0.52	37291550	13023	102.35	2795	2895	2795	3735	2015	2875	2863.51	0.31	0	1306	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	561	27.01	0.83	12	0.07	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
93	20241213	130952	57	100.00	KOSDAQ			N	N	N	N	N	2890	15	2	0.52	36996770	12921	101.55	2795	2895	2795	3735	2015	2875	2863.31	0.31	0	1306	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	561	27.01	0.83	12	0.07	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
94	20241213	120952	57	100.00	KOSDAQ			N	N	N	N	N	2885	10	2	0.35	36953470	12906	101.43	2795	2895	2795	3735	2015	2875	2863.28	0.31	0	1296	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	560	26.96	0.83	12	0.07	107.00	3469.00	4595	20240417	-37.21	2525	20241209	14.26	4595	-37.21	20240417	2525	14.26	20241209	4595	-37.21	20240417	2525	14.26	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
95	20241213	110950	57	100.00	KOSDAQ			N	N	N	N	N	2885	10	2	0.35	36540620	12763	100.31	2795	2895	2795	3735	2015	2875	2863.01	0.31	0	1230	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	560	26.96	0.83	12	0.07	107.00	3469.00	4595	20240417	-37.21	2525	20241209	14.26	4595	-37.21	20240417	2525	14.26	20241209	4595	-37.21	20240417	2525	14.26	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
96	20241213	100942	57	100.00	KOSDAQ			N	N	N	N	N	2885	10	2	0.35	19265130	6766	53.18	2795	2895	2795	3735	2015	2875	2847.34	0.31	0	1078	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	560	26.96	0.83	12	0.03	107.00	3469.00	4595	20240417	-37.21	2525	20241209	14.26	4595	-37.21	20240417	2525	14.26	20241209	4595	-37.21	20240417	2525	14.26	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
97	20241213	090952	57	100.00	KOSDAQ			N	N	N	N	N	2875	0	3	0.00	12472075	4413	34.68	2795	2885	2795	3735	2015	2875	2826.21	0.31	0	787	2945	2910	2890	2855	2835	2900	2845	97	860	500	2070	5	1	19408000	558	26.87	0.83	12	0.02	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.22	N	220180	500	97 억	61091	N	N	N	N
98	20241212	160952	57	100.00	KOSDAQ			N	N	N	N	N	2875	-75	5	-2.54	36714305	12699	50.42	2900	2925	2870	3835	2065	2950	2891.12	0.31	0	-6	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	558	26.87	0.83	12	0.07	107.00	3469.00	4595	20240417	-37.43	2525	20241209	13.86	4595	-37.43	20240417	2525	13.86	20241209	4595	-37.43	20240417	2525	13.86	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
99	20241212	150945	57	100.00	KOSDAQ			N	N	N	N	N	2890	-60	5	-2.03	27573480	9530	37.84	2900	2925	2870	3835	2065	2950	2893.33	0.31	0	553	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	561	27.01	0.83	12	0.05	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
100	20241212	140943	57	100.00	KOSDAQ			N	N	N	N	N	2890	-60	5	-2.03	11872600	4096	16.26	2900	2925	2890	3835	2065	2950	2898.58	0.31	0	397	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	561	27.01	0.83	12	0.02	107.00	3469.00	4595	20240417	-37.11	2525	20241209	14.46	4595	-37.11	20240417	2525	14.46	20241209	4595	-37.11	20240417	2525	14.46	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
101	20241212	130931	57	100.00	KOSDAQ			N	N	N	N	N	2910	-40	5	-1.36	7735085	2667	10.59	2900	2925	2895	3835	2065	2950	2900.29	0.31	0	325	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	565	27.20	0.84	12	0.01	107.00	3469.00	4595	20240417	-36.67	2525	20241209	15.25	4595	-36.67	20240417	2525	15.25	20241209	4595	-36.67	20240417	2525	15.25	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
102	20241212	120927	57	100.00	KOSDAQ			N	N	N	N	N	2910	-40	5	-1.36	7723475	2663	10.57	2900	2925	2895	3835	2065	2950	2900.29	0.31	0	328	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	565	27.20	0.84	12	0.01	107.00	3469.00	4595	20240417	-36.67	2525	20241209	15.25	4595	-36.67	20240417	2525	15.25	20241209	4595	-36.67	20240417	2525	15.25	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
103	20241212	110938	57	100.00	KOSDAQ			N	N	N	N	N	2910	-40	5	-1.36	7112605	2452	9.74	2900	2925	2895	3835	2065	2950	2900.74	0.31	0	328	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	565	27.20	0.84	12	0.01	107.00	3469.00	4595	20240417	-36.67	2525	20241209	15.25	4595	-36.67	20240417	2525	15.25	20241209	4595	-36.67	20240417	2525	15.25	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
104	20241212	100936	57	100.00	KOSDAQ			N	N	N	N	N	2910	-40	5	-1.36	6602500	2276	9.04	2900	2925	2895	3835	2065	2950	2900.92	0.31	0	334	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	565	27.20	0.84	12	0.01	107.00	3469.00	4595	20240417	-36.67	2525	20241209	15.25	4595	-36.67	20240417	2525	15.25	20241209	4595	-36.67	20240417	2525	15.25	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
105	20241212	090945	57	100.00	KOSDAQ			N	N	N	N	N	2905	-45	5	-1.53	3303175	1139	4.52	2900	2925	2895	3835	2065	2950	2900.07	0.31	0	536	3123	3036	2873	2786	2623	3080	2830	97	885	500	2120	5	1	19408000	564	27.15	0.84	12	0.01	107.00	3469.00	4595	20240417	-36.78	2525	20241209	15.05	4595	-36.78	20240417	2525	15.05	20241209	4595	-36.78	20240417	2525	15.05	20241209	1.21	N	220180	500	97 억	61097	N	N	N	N
106	20241211	160938	57	100.00	KOSDAQ			N	N	N	N	N	2950	140	2	4.98	72241695	25187	47.78	2800	2960	2710	3650	1970	2810	2868.21	0.32	0	-1517	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	573	27.57	0.85	12	0.13	107.00	3469.00	4595	20240417	-35.80	2525	20241209	16.83	4595	-35.80	20240417	2525	16.83	20241209	4595	-35.80	20240417	2525	16.83	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
107	20241211	150926	57	100.00	KOSDAQ			N	N	N	N	N	2880	70	2	2.49	66797550	23333	44.27	2800	2960	2710	3650	1970	2810	2862.79	0.32	0	-1052	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	559	26.92	0.83	12	0.12	107.00	3469.00	4595	20240417	-37.32	2525	20241209	14.06	4595	-37.32	20240417	2525	14.06	20241209	4595	-37.32	20240417	2525	14.06	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
108	20241211	140945	57	100.00	KOSDAQ			N	N	N	N	N	2905	95	2	3.38	65740100	22968	43.57	2800	2960	2710	3650	1970	2810	2862.25	0.32	0	-1136	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	564	27.15	0.84	12	0.12	107.00	3469.00	4595	20240417	-36.78	2525	20241209	15.05	4595	-36.78	20240417	2525	15.05	20241209	4595	-36.78	20240417	2525	15.05	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
109	20241211	130947	57	100.00	KOSDAQ			N	N	N	N	N	2855	45	2	1.60	33189465	11721	22.24	2800	2875	2710	3650	1970	2810	2831.62	0.32	0	1202	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	554	26.68	0.82	12	0.06	107.00	3469.00	4595	20240417	-37.87	2525	20241209	13.07	4595	-37.87	20240417	2525	13.07	20241209	4595	-37.87	20240417	2525	13.07	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
110	20241211	120948	57	100.00	KOSDAQ			N	N	N	N	N	2835	25	2	0.89	26952685	9529	18.08	2800	2875	2710	3650	1970	2810	2828.49	0.32	0	1086	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	550	26.50	0.82	12	0.05	107.00	3469.00	4595	20240417	-38.30	2525	20241209	12.28	4595	-38.30	20240417	2525	12.28	20241209	4595	-38.30	20240417	2525	12.28	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
111	20241211	110944	57	100.00	KOSDAQ			N	N	N	N	N	2835	25	2	0.89	26043475	9208	17.47	2800	2875	2710	3650	1970	2810	2828.35	0.32	0	1102	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	550	26.50	0.82	12	0.05	107.00	3469.00	4595	20240417	-38.30	2525	20241209	12.28	4595	-38.30	20240417	2525	12.28	20241209	4595	-38.30	20240417	2525	12.28	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
112	20241211	100945	57	100.00	KOSDAQ			N	N	N	N	N	2855	45	2	1.60	23804575	8421	15.98	2800	2875	2710	3650	1970	2810	2826.81	0.32	0	450	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	554	26.68	0.82	12	0.04	107.00	3469.00	4595	20240417	-37.87	2525	20241209	13.07	4595	-37.87	20240417	2525	13.07	20241209	4595	-37.87	20240417	2525	13.07	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
113	20241211	090950	57	100.00	KOSDAQ			N	N	N	N	N	2725	-85	5	-3.02	3500250	1284	2.44	2800	2800	2710	3650	1970	2810	2726.05	0.32	0	-199	2913	2861	2758	2706	2603	2887	2732	97	840	500	2020	5	1	19408000	529	25.47	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.70	2525	20241209	7.92	4595	-40.70	20240417	2525	7.92	20241209	4595	-40.70	20240417	2525	7.92	20241209	1.19	N	220180	500	97 억	62614	N	N	N	N
114	20241210	160936	57	100.00	KOSDAQ			N	N	N	N	N	2810	10	2	0.36	144114500	52688	64.16	2695	2810	2655	3640	1960	2800	2735.24	0.33	0	-1404	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	545	26.26	0.81	12	0.27	107.00	3469.00	4595	20240417	-38.85	2525	20241209	11.29	4595	-38.85	20240417	2525	11.29	20241209	4595	-38.85	20240417	2525	11.29	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
115	20241210	150939	57	100.00	KOSDAQ			N	N	N	N	N	2745	-55	5	-1.96	118355130	43458	52.92	2695	2805	2655	3640	1960	2800	2723.44	0.33	0	-764	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	533	25.65	0.79	12	0.22	107.00	3469.00	4595	20240417	-40.26	2525	20241209	8.71	4595	-40.26	20240417	2525	8.71	20241209	4595	-40.26	20240417	2525	8.71	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
116	20241210	140939	57	100.00	KOSDAQ			N	N	N	N	N	2725	-75	5	-2.68	107795620	39584	48.20	2695	2805	2655	3640	1960	2800	2723.21	0.33	0	-385	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	529	25.47	0.79	12	0.20	107.00	3469.00	4595	20240417	-40.70	2525	20241209	7.92	4595	-40.70	20240417	2525	7.92	20241209	4595	-40.70	20240417	2525	7.92	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
117	20241210	130939	57	100.00	KOSDAQ			N	N	N	N	N	2710	-90	5	-3.21	107727600	39559	48.17	2695	2805	2655	3640	1960	2800	2723.21	0.33	0	-399	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	526	25.33	0.78	12	0.20	107.00	3469.00	4595	20240417	-41.02	2525	20241209	7.33	4595	-41.02	20240417	2525	7.33	20241209	4595	-41.02	20240417	2525	7.33	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
118	20241210	120938	57	100.00	KOSDAQ			N	N	N	N	N	2750	-50	5	-1.79	91366380	33538	40.84	2695	2805	2655	3640	1960	2800	2724.26	0.33	0	-750	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	534	25.70	0.79	12	0.17	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	4595	-40.15	20240417	2525	8.91	20241209	4595	-40.15	20240417	2525	8.91	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
119	20241210	110938	57	100.00	KOSDAQ			N	N	N	N	N	2710	-90	5	-3.21	80031870	29380	35.78	2695	2805	2655	3640	1960	2800	2724.03	0.33	0	-907	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	526	25.33	0.78	12	0.15	107.00	3469.00	4595	20240417	-41.02	2525	20241209	7.33	4595	-41.02	20240417	2525	7.33	20241209	4595	-41.02	20240417	2525	7.33	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
120	20241210	100938	57	100.00	KOSDAQ			N	N	N	N	N	2765	-35	5	-1.25	39856875	14614	17.80	2695	2805	2695	3640	1960	2800	2727.31	0.33	0	-518	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	537	25.84	0.80	12	0.08	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	4595	-39.83	20240417	2525	9.50	20241209	4595	-39.83	20240417	2525	9.50	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
121	20241210	090945	57	100.00	KOSDAQ			N	N	N	N	N	2720	-80	5	-2.86	19924355	7376	8.98	2695	2740	2695	3640	1960	2800	2701.24	0.33	0	1518	3036	2917	2721	2602	2406	2820	2505	97	840	500	2010	5	1	19408000	528	25.42	0.78	12	0.04	107.00	3469.00	4595	20240417	-40.81	2525	20241209	7.72	4595	-40.81	20240417	2525	7.72	20241209	4595	-40.81	20240417	2525	7.72	20241209	1.30	N	220180	500	97 억	64018	N	N	N	N
122	20241209	160935	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2800	-40	5	-1.41	214718545	82098	207.49	2840	2840	2525	3690	1990	2840	2615.33	0.32	0	1583	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	543	26.17	0.81	12	0.42	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	4595	-39.06	20240417	2525	10.89	20241209	4595	-39.06	20240417	2525	10.89	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
123	20241209	150936	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2610	-230	5	-8.10	181839655	70022	176.97	2840	2840	2525	3690	1990	2840	2596.89	0.32	0	1104	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	507	24.39	0.75	12	0.36	107.00	3469.00	4595	20240417	-43.20	2525	20241209	3.37	4595	-43.20	20240417	2525	3.37	20241209	4595	-43.20	20240417	2525	3.37	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
124	20241209	140937	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2540	-300	5	-10.56	163980600	63068	159.39	2840	2840	2540	3690	1990	2840	2600.06	0.32	0	429	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	493	23.74	0.73	12	0.32	107.00	3469.00	4595	20240417	-44.72	2540	20241209	0.00	4595	-44.72	20240417	2540	0.00	20241209	4595	-44.72	20240417	2540	0.00	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
125	20241209	130940	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2600	-240	5	-8.45	127028710	48650	122.95	2840	2840	2550	3690	1990	2840	2611.07	0.32	0	1184	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	505	24.30	0.75	12	0.25	107.00	3469.00	4595	20240417	-43.42	2550	20241209	1.96	4595	-43.42	20240417	2550	1.96	20241209	4595	-43.42	20240417	2550	1.96	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
126	20241209	120936	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2580	-260	5	-9.15	119862920	45886	115.97	2840	2840	2550	3690	1990	2840	2612.19	0.32	0	1233	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	501	24.11	0.74	12	0.24	107.00	3469.00	4595	20240417	-43.85	2550	20241209	1.18	4595	-43.85	20240417	2550	1.18	20241209	4595	-43.85	20240417	2550	1.18	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
127	20241209	110937	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2570	-270	5	-9.51	98751850	37666	95.19	2840	2840	2550	3690	1990	2840	2621.78	0.32	0	1224	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	499	24.02	0.74	12	0.19	107.00	3469.00	4595	20240417	-44.07	2550	20241209	0.78	4595	-44.07	20240417	2550	0.78	20241209	4595	-44.07	20240417	2550	0.78	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
128	20241209	100934	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2645	-195	5	-6.87	33570200	12499	31.59	2840	2840	2605	3690	1990	2840	2685.83	0.32	0	695	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	513	24.72	0.76	12	0.06	107.00	3469.00	4595	20240417	-42.44	2605	20241209	1.54	4595	-42.44	20240417	2605	1.54	20241209	4595	-42.44	20240417	2605	1.54	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
129	20241209	090929	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2765	-75	5	-2.64	4024195	1430	3.61	2840	2840	2765	3690	1990	2840	2814.12	0.32	0	-392	3086	2962	2901	2777	2716	2932	2747	97	850	500	2040	5	1	19408000	537	25.84	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.83	2765	20241209	0.00	4595	-39.83	20240417	2765	0.00	20241209	4595	-39.83	20240417	2765	0.00	20241209	1.34	N	220180	500	97 억	62403	N	N	N	N
130	20241206	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-190	5	-6.27	113911370	39383	106.41	2940	3025	2840	3935	2125	3030	2892.47	0.31	0	2088	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	551	26.54	0.82	12	0.20	107.00	3469.00	4595	20240417	-38.19	2800	20240805	1.43	4595	-38.19	20240417	2800	1.43	20240805	4595	-38.19	20240417	2800	1.43	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
131	20241206	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-150	5	-4.95	93062240	32058	86.62	2940	3025	2875	3935	2125	3030	2902.93	0.31	0	2089	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	559	26.92	0.83	12	0.17	107.00	3469.00	4595	20240417	-37.32	2800	20240805	2.86	4595	-37.32	20240417	2800	2.86	20240805	4595	-37.32	20240417	2800	2.86	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
132	20241206	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-150	5	-4.95	77320350	26610	71.90	2940	3025	2875	3935	2125	3030	2905.69	0.31	0	2220	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	559	26.92	0.83	12	0.14	107.00	3469.00	4595	20240417	-37.32	2800	20240805	2.86	4595	-37.32	20240417	2800	2.86	20240805	4595	-37.32	20240417	2800	2.86	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
133	20241206	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-130	5	-4.29	68587840	23594	63.75	2940	3025	2875	3935	2125	3030	2907.00	0.31	0	3961	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	563	27.10	0.84	12	0.12	107.00	3469.00	4595	20240417	-36.89	2800	20240805	3.57	4595	-36.89	20240417	2800	3.57	20240805	4595	-36.89	20240417	2800	3.57	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
134	20241206	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-130	5	-4.29	66674760	22932	61.96	2940	3025	2875	3935	2125	3030	2907.50	0.31	0	3962	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	563	27.10	0.84	12	0.12	107.00	3469.00	4595	20240417	-36.89	2800	20240805	3.57	4595	-36.89	20240417	2800	3.57	20240805	4595	-36.89	20240417	2800	3.57	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
135	20241206	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-100	5	-3.30	30336120	10354	27.97	2940	3025	2900	3935	2125	3030	2929.89	0.31	0	215	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	569	27.38	0.84	12	0.05	107.00	3469.00	4595	20240417	-36.24	2800	20240805	4.64	4595	-36.24	20240417	2800	4.64	20240805	4595	-36.24	20240417	2800	4.64	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
136	20241206	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-95	5	-3.14	21079585	7188	19.42	2940	3025	2920	3935	2125	3030	2932.61	0.31	0	153	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	570	27.43	0.85	12	0.04	107.00	3469.00	4595	20240417	-36.13	2800	20240805	4.82	4595	-36.13	20240417	2800	4.82	20240805	4595	-36.13	20240417	2800	4.82	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
137	20241206	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-90	5	-2.97	4574370	1552	4.19	2940	3025	2940	3935	2125	3030	2947.40	0.31	0	-1	3126	3077	2991	2942	2856	3035	2900	97	905	500	2180	5	1	19408000	571	27.48	0.85	12	0.01	107.00	3469.00	4595	20240417	-36.02	2800	20240805	5.00	4595	-36.02	20240417	2800	5.00	20240805	4595	-36.02	20240417	2800	5.00	20240805	1.30	N	220180	500	97 억	60315	N	N	N	N
138	20241205	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	-10	5	-0.33	109408110	37012	137.11	3040	3040	2905	3950	2130	3040	2956.02	0.31	0	-202	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	588	28.32	0.87	12	0.19	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
139	20241205	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-105	5	-3.45	86890950	29464	109.15	3040	3040	2905	3950	2130	3040	2949.05	0.31	0	398	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	570	27.43	0.85	12	0.15	107.00	3469.00	4595	20240417	-36.13	2800	20240805	4.82	4595	-36.13	20240417	2800	4.82	20240805	4595	-36.13	20240417	2800	4.82	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
140	20241205	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	-55	5	-1.81	56921995	19260	71.35	3040	3040	2920	3950	2130	3040	2955.45	0.31	0	329	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	579	27.90	0.86	12	0.10	107.00	3469.00	4595	20240417	-35.04	2800	20240805	6.61	4595	-35.04	20240417	2800	6.61	20240805	4595	-35.04	20240417	2800	6.61	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
141	20241205	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-85	5	-2.80	53219960	18009	66.71	3040	3040	2920	3950	2130	3040	2955.19	0.31	0	348	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	574	27.62	0.85	12	0.09	107.00	3469.00	4595	20240417	-35.69	2800	20240805	5.54	4595	-35.69	20240417	2800	5.54	20240805	4595	-35.69	20240417	2800	5.54	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
142	20241205	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-100	5	-3.29	48394495	16369	60.64	3040	3040	2920	3950	2130	3040	2956.47	0.31	0	541	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	571	27.48	0.85	12	0.08	107.00	3469.00	4595	20240417	-36.02	2800	20240805	5.00	4595	-36.02	20240417	2800	5.00	20240805	4595	-36.02	20240417	2800	5.00	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
143	20241205	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	-90	5	-2.96	47765345	16155	59.84	3040	3040	2920	3950	2130	3040	2956.69	0.31	0	625	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	573	27.57	0.85	12	0.08	107.00	3469.00	4595	20240417	-35.80	2800	20240805	5.36	4595	-35.80	20240417	2800	5.36	20240805	4595	-35.80	20240417	2800	5.36	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
144	20241205	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-85	5	-2.80	18297275	6119	22.67	3040	3040	2955	3950	2130	3040	2990.24	0.31	0	-268	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	574	27.62	0.85	12	0.03	107.00	3469.00	4595	20240417	-35.69	2800	20240805	5.54	4595	-35.69	20240417	2800	5.54	20240805	4595	-35.69	20240417	2800	5.54	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
145	20241205	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-40	5	-1.32	4222640	1391	5.15	3040	3040	3000	3950	2130	3040	3035.69	0.31	0	-36	3173	3106	2973	2906	2773	3140	2940	97	910	500	2180	5	1	19408000	582	28.04	0.86	12	0.01	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.29	N	220180	500	97 억	60517	N	N	N	N
146	20241204	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	20	2	0.66	79844635	26989	209.22	2980	3040	2840	3925	2115	3020	2958.41	0.32	0	-976	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	590	28.41	0.88	12	0.14	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
147	20241204	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	-60	5	-1.99	57787595	19653	152.35	2980	3000	2840	3925	2115	3020	2940.40	0.32	0	-792	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	574	27.66	0.85	12	0.10	107.00	3469.00	4595	20240417	-35.58	2800	20240805	5.71	4595	-35.58	20240417	2800	5.71	20240805	4595	-35.58	20240417	2800	5.71	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
148	20241204	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-20	5	-0.66	54281135	18472	143.19	2980	3000	2840	3925	2115	3020	2938.56	0.32	0	-703	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	582	28.04	0.86	12	0.10	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
149	20241204	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-65	5	-2.15	48962030	16684	129.33	2980	2995	2840	3925	2115	3020	2934.67	0.32	0	-637	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	574	27.62	0.85	12	0.09	107.00	3469.00	4595	20240417	-35.69	2800	20240805	5.54	4595	-35.69	20240417	2800	5.54	20240805	4595	-35.69	20240417	2800	5.54	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
150	20241204	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-65	5	-2.15	46828520	15962	123.74	2980	2995	2840	3925	2115	3020	2933.75	0.32	0	-1301	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	574	27.62	0.85	12	0.08	107.00	3469.00	4595	20240417	-35.69	2800	20240805	5.54	4595	-35.69	20240417	2800	5.54	20240805	4595	-35.69	20240417	2800	5.54	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
151	20241204	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	-30	5	-0.99	44414260	15141	117.37	2980	2995	2840	3925	2115	3020	2933.38	0.32	0	-1289	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	580	27.94	0.86	12	0.08	107.00	3469.00	4595	20240417	-34.93	2800	20240805	6.79	4595	-34.93	20240417	2800	6.79	20240805	4595	-34.93	20240417	2800	6.79	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
152	20241204	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-65	5	-2.15	29846800	10255	79.50	2980	2980	2840	3925	2115	3020	2910.46	0.32	0	-802	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	574	27.62	0.85	12	0.05	107.00	3469.00	4595	20240417	-35.69	2800	20240805	5.54	4595	-35.69	20240417	2800	5.54	20240805	4595	-35.69	20240417	2800	5.54	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
153	20241204	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	-70	5	-2.32	4311885	1504	11.66	2980	2980	2840	3925	2115	3020	2866.94	0.32	0	-12	3096	3057	3016	2977	2936	3037	2957	97	905	500	2170	5	1	19408000	573	27.57	0.85	12	0.01	107.00	3469.00	4595	20240417	-35.80	2800	20240805	5.36	4595	-35.80	20240417	2800	5.36	20240805	4595	-35.80	20240417	2800	5.36	20240805	1.28	N	220180	500	97 억	61493	N	N	N	N
154	20241203	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-10	5	-0.33	38568420	12800	5.03	3055	3055	2975	3935	2125	3030	3013.10	0.32	0	-714	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	586	28.22	0.87	12	0.07	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
155	20241203	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-10	5	-0.33	34240410	11372	4.47	3055	3055	2975	3935	2125	3030	3010.88	0.32	0	-477	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	586	28.22	0.87	12	0.06	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
156	20241203	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	20	2	0.66	29863680	9917	3.90	3055	3055	2975	3935	2125	3030	3011.29	0.32	0	-483	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	592	28.50	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.62	2800	20240805	8.93	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2800	8.93	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
157	20241203	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	-40	5	-1.32	18232555	6052	2.38	3055	3055	2975	3935	2125	3030	3012.54	0.32	0	-97	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	580	27.94	0.86	12	0.03	107.00	3469.00	4595	20240417	-34.93	2800	20240805	6.79	4595	-34.93	20240417	2800	6.79	20240805	4595	-34.93	20240417	2800	6.79	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
158	20241203	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-30	5	-0.99	17347455	5755	2.26	3055	3055	2975	3935	2125	3030	3014.23	0.32	0	-72	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	582	28.04	0.86	12	0.03	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
159	20241203	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-25	5	-0.83	16045830	5318	2.09	3055	3055	2980	3935	2125	3030	3017.18	0.32	0	-71	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	583	28.08	0.87	12	0.03	107.00	3469.00	4595	20240417	-34.60	2800	20240805	7.32	4595	-34.60	20240417	2800	7.32	20240805	4595	-34.60	20240417	2800	7.32	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
160	20241203	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	5	2	0.17	12725670	4205	1.65	3055	3055	3020	3935	2125	3030	3026.29	0.32	0	-194	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	589	28.36	0.87	12	0.02	107.00	3469.00	4595	20240417	-33.95	2800	20240805	8.39	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2800	8.39	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
161	20241203	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	-5	5	-0.17	8188660	2703	1.06	3055	3055	3020	3935	2125	3030	3029.46	0.32	0	222	3763	3396	3133	2766	2503	3580	2950	97	905	500	2180	5	1	19408000	587	28.27	0.87	12	0.01	107.00	3469.00	4595	20240417	-34.17	2800	20240805	8.04	4595	-34.17	20240417	2800	8.04	20240805	4595	-34.17	20240417	2800	8.04	20240805	1.29	N	220180	500	97 억	62207	N	N	N	N
162	20241202	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	70	2	2.36	797086290	252799	2414.05	2960	3500	2870	3845	2075	2960	3153.61	0.38	0	-11855	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	588	28.32	0.87	12	1.30	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
163	20241202	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	10	2	0.34	780581755	247319	2361.72	2960	3500	2870	3845	2075	2960	3156.17	0.38	0	-11796	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.27	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
164	20241202	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	10	2	0.34	768992180	243415	2324.44	2960	3500	2870	3845	2075	2960	3159.18	0.38	0	-11664	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.25	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
165	20241202	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	10	2	0.34	732473550	231083	2206.68	2960	3500	2870	3845	2075	2960	3169.74	0.38	0	-11115	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	576	27.76	0.86	12	1.19	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
166	20241202	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	-35	5	-1.18	716002595	225511	2153.47	2960	3500	2870	3845	2075	2960	3175.02	0.38	0	-9756	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	568	27.34	0.84	12	1.16	107.00	3469.00	4595	20240417	-36.34	2800	20240805	4.46	4595	-36.34	20240417	2800	4.46	20240805	4595	-36.34	20240417	2800	4.46	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
167	20241202	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	-35	5	-1.18	692249170	217334	2075.38	2960	3500	2870	3845	2075	2960	3185.19	0.38	0	-10378	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	568	27.34	0.84	12	1.12	107.00	3469.00	4595	20240417	-36.34	2800	20240805	4.46	4595	-36.34	20240417	2800	4.46	20240805	4595	-36.34	20240417	2800	4.46	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
168	20241202	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-50	5	-1.69	14207710	4916	46.94	2960	3020	2870	3845	2075	2960	2890.10	0.38	0	-504	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	565	27.20	0.84	12	0.03	107.00	3469.00	4595	20240417	-36.67	2800	20240805	3.93	4595	-36.67	20240417	2800	3.93	20240805	4595	-36.67	20240417	2800	3.93	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N
169	20241202	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	5	2	0.17	266405	90	0.86	2960	2965	2960	3845	2075	2960	2960.06	0.38	0	-73	3053	3006	2978	2931	2903	2992	2917	97	885	500	2130	5	1	19408000	575	27.71	0.85	12	0.00	107.00	3469.00	4595	20240417	-35.47	2800	20240805	5.89	4595	-35.47	20240417	2800	5.89	20240805	4595	-35.47	20240417	2800	5.89	20240805	1.25	N	220180	500	97 억	74061	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History