KissMeData/057680/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
3	20241231	150609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
4	20241231	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
5	20241231	130608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
6	20241231	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
7	20241231	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
8	20241231	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
9	20241231	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	278129484	276584	85.75	1010	1016	982	1331	717	1024	1005.49	0.67	64794	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.39	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	477908	N	N	N	N
10	20241230	160605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	275644689	274134	84.99	1010	1016	982	1331	717	1024	1005.49	0.58	0	63898	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.38	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
11	20241230	150608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	253091800	251793	78.06	1010	1016	982	1331	717	1024	1005.16	0.58	0	61973	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.35	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
12	20241230	140607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	-14	5	-1.37	199924685	199106	61.73	1010	1016	982	1331	717	1024	1004.11	0.58	0	60937	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	720	-1.40	0.53	12	0.28	-722.00	1918.00	1975	20240111	-48.86	767	20240913	31.68	1975	-48.86	20240111	767	31.68	20240913	1975	-48.86	20240111	767	31.68	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
13	20241230	130606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	-13	5	-1.27	178395300	177740	55.10	1010	1016	982	1331	717	1024	1003.69	0.58	0	52571	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	720	-1.40	0.53	12	0.25	-722.00	1918.00	1975	20240111	-48.81	767	20240913	31.81	1975	-48.81	20240111	767	31.81	20240913	1975	-48.81	20240111	767	31.81	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
14	20241230	120604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-12	5	-1.17	171283812	170693	52.92	1010	1016	982	1331	717	1024	1003.46	0.58	0	54749	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	721	-1.40	0.53	12	0.24	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	1975	-48.76	20240111	767	31.94	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
15	20241230	110606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-16	5	-1.56	158411270	157939	48.96	1010	1016	982	1331	717	1024	1002.99	0.58	0	53247	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	718	-1.40	0.53	12	0.22	-722.00	1918.00	1975	20240111	-48.96	767	20240913	31.42	1975	-48.96	20240111	767	31.42	20240913	1975	-48.96	20240111	767	31.42	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
16	20241230	100607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-23	5	-2.25	129388203	129143	40.04	1010	1016	982	1331	717	1024	1001.90	0.58	0	38608	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	713	-1.39	0.52	12	0.18	-722.00	1918.00	1975	20240111	-49.32	767	20240913	30.51	1975	-49.32	20240111	767	30.51	20240913	1975	-49.32	20240111	767	30.51	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
17	20241230	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	-22	5	-2.15	30276270	30434	9.44	1010	1010	982	1331	717	1024	994.82	0.58	0	2667	1055	1039	1021	1005	987	1047	1013	357	307	500	610	1	1	71248501	714	-1.39	0.52	12	0.04	-722.00	1918.00	1975	20240111	-49.27	767	20240913	30.64	1975	-49.27	20240111	767	30.64	20240913	1975	-49.27	20240111	767	30.64	20240913	0.70	N	057680	500	357 억	413114	N	N	N	N
18	20241227	160604	57	100.00	KOSDAQ		N	N	N	N	N	1024	-8	5	-0.78	326742683	321562	82.54	1010	1037	1003	1341	723	1032	1016.10	0.48	0	70186	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	730	-1.42	0.53	12	0.45	-722.00	1918.00	1975	20240111	-48.15	767	20240913	33.51	1975	-48.15	20240111	767	33.51	20240913	1975	-48.15	20240111	767	33.51	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
19	20241227	150603	57	100.00	KOSDAQ		N	N	N	N	N	1035	3	2	0.29	309556710	304895	78.26	1010	1037	1003	1341	723	1032	1015.29	0.48	0	79931	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	737	-1.43	0.54	12	0.43	-722.00	1918.00	1975	20240111	-47.59	767	20240913	34.94	1975	-47.59	20240111	767	34.94	20240913	1975	-47.59	20240111	767	34.94	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
20	20241227	140605	57	100.00	KOSDAQ		N	N	N	N	N	1025	-7	5	-0.68	289999903	285918	73.39	1010	1031	1003	1341	723	1032	1014.28	0.48	0	78564	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	730	-1.42	0.53	12	0.40	-722.00	1918.00	1975	20240111	-48.10	767	20240913	33.64	1975	-48.10	20240111	767	33.64	20240913	1975	-48.10	20240111	767	33.64	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
21	20241227	130605	57	100.00	KOSDAQ		N	N	N	N	N	1011	-21	5	-2.03	233944700	230961	59.28	1010	1023	1003	1341	723	1032	1012.92	0.48	0	46355	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	720	-1.40	0.53	12	0.32	-722.00	1918.00	1975	20240111	-48.81	767	20240913	31.81	1975	-48.81	20240111	767	31.81	20240913	1975	-48.81	20240111	767	31.81	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
22	20241227	120604	57	100.00	KOSDAQ		N	N	N	N	N	1010	-22	5	-2.13	221369770	218540	56.09	1010	1023	1003	1341	723	1032	1012.95	0.48	0	45152	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	720	-1.40	0.53	12	0.31	-722.00	1918.00	1975	20240111	-48.86	767	20240913	31.68	1975	-48.86	20240111	767	31.68	20240913	1975	-48.86	20240111	767	31.68	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
23	20241227	110603	57	100.00	KOSDAQ		N	N	N	N	N	1006	-26	5	-2.52	188432512	185967	47.73	1010	1023	1004	1341	723	1032	1013.26	0.48	0	47756	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	717	-1.39	0.52	12	0.26	-722.00	1918.00	1975	20240111	-49.06	767	20240913	31.16	1975	-49.06	20240111	767	31.16	20240913	1975	-49.06	20240111	767	31.16	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
24	20241227	100603	57	100.00	KOSDAQ		N	N	N	N	N	1018	-14	5	-1.36	137883589	136090	34.93	1010	1023	1004	1341	723	1032	1013.18	0.48	0	54681	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	725	-1.41	0.53	12	0.19	-722.00	1918.00	1975	20240111	-48.46	767	20240913	32.72	1975	-48.46	20240111	767	32.72	20240913	1975	-48.46	20240111	767	32.72	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
25	20241227	090605	57	100.00	KOSDAQ		N	N	N	N	N	1007	-25	5	-2.42	17351284	17193	4.41	1010	1023	1006	1341	723	1032	1009.21	0.48	0	5329	1104	1067	1043	1006	982	1056	995	357	309	500	610	1	1	71248501	717	-1.39	0.53	12	0.02	-722.00	1918.00	1975	20240111	-49.01	767	20240913	31.29	1975	-49.01	20240111	767	31.29	20240913	1975	-49.01	20240111	767	31.29	20240913	0.70	N	057680	500	357 억	343741	N	N	N	N
26	20241226	160602	57	100.00	KOSDAQ		N	N	N	N	N	1032	-24	5	-2.27	400595172	383922	105.40	1066	1080	1019	1372	740	1056	1043.45	0.39	0	64309	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	735	-1.43	0.54	12	0.54	-722.00	1918.00	1975	20240111	-47.75	767	20240913	34.55	1975	-47.75	20240111	767	34.55	20240913	1975	-47.75	20240111	767	34.55	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
27	20241226	150559	57	100.00	KOSDAQ		N	N	N	N	N	1029	-27	5	-2.56	371480505	355719	97.66	1066	1080	1019	1372	740	1056	1044.31	0.39	0	59437	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	733	-1.43	0.54	12	0.50	-722.00	1918.00	1975	20240111	-47.90	767	20240913	34.16	1975	-47.90	20240111	767	34.16	20240913	1975	-47.90	20240111	767	34.16	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
28	20241226	140558	57	100.00	KOSDAQ		N	N	N	N	N	1023	-33	5	-3.12	323032267	308520	84.70	1066	1080	1019	1372	740	1056	1047.04	0.39	0	41635	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	729	-1.42	0.53	12	0.43	-722.00	1918.00	1975	20240111	-48.20	767	20240913	33.38	1975	-48.20	20240111	767	33.38	20240913	1975	-48.20	20240111	767	33.38	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
29	20241226	130600	57	100.00	KOSDAQ		N	N	N	N	N	1036	-20	5	-1.89	295553558	281800	77.36	1066	1080	1019	1372	740	1056	1048.81	0.39	0	38281	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	738	-1.43	0.54	12	0.40	-722.00	1918.00	1975	20240111	-47.54	767	20240913	35.07	1975	-47.54	20240111	767	35.07	20240913	1975	-47.54	20240111	767	35.07	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
30	20241226	120556	57	100.00	KOSDAQ		N	N	N	N	N	1042	-14	5	-1.33	282153323	268863	73.81	1066	1080	1019	1372	740	1056	1049.43	0.39	0	34192	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	742	-1.44	0.54	12	0.38	-722.00	1918.00	1975	20240111	-47.24	767	20240913	35.85	1975	-47.24	20240111	767	35.85	20240913	1975	-47.24	20240111	767	35.85	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
31	20241226	110559	57	100.00	KOSDAQ		N	N	N	N	N	1060	4	2	0.38	117436979	110119	30.23	1066	1080	1050	1372	740	1056	1066.46	0.39	0	-3301	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	755	-1.47	0.55	12	0.15	-722.00	1918.00	1975	20240111	-46.33	767	20240913	38.20	1975	-46.33	20240111	767	38.20	20240913	1975	-46.33	20240111	767	38.20	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
32	20241226	100559	57	100.00	KOSDAQ		N	N	N	N	N	1075	19	2	1.80	70583700	66000	18.12	1066	1080	1065	1372	740	1056	1069.45	0.39	0	-8388	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	766	-1.49	0.56	12	0.09	-722.00	1918.00	1975	20240111	-45.57	767	20240913	40.16	1975	-45.57	20240111	767	40.16	20240913	1975	-45.57	20240111	767	40.16	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
33	20241226	090600	57	100.00	KOSDAQ		N	N	N	N	N	1079	23	2	2.18	10103174	9396	2.58	1066	1080	1066	1372	740	1056	1075.26	0.39	0	-677	1109	1082	1064	1037	1019	1073	1028	357	316	500	630	1	1	71248501	769	-1.49	0.56	12	0.01	-722.00	1918.00	1975	20240111	-45.37	767	20240913	40.68	1975	-45.37	20240111	767	40.68	20240913	1975	-45.37	20240111	767	40.68	20240913	0.74	N	057680	500	357 억	277814	N	N	N	N
34	20241224	160559	57	100.00	KOSDAQ		N	N	N	N	N	1056	-37	5	-3.39	386194405	362067	59.07	1082	1091	1046	1420	766	1093	1066.67	0.38	0	7228	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	752	-1.46	0.55	12	0.51	-722.00	1918.00	1975	20240111	-46.53	767	20240913	37.68	1975	-46.53	20240111	767	37.68	20240913	1975	-46.53	20240111	767	37.68	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
35	20241224	150559	57	100.00	KOSDAQ		N	N	N	N	N	1068	-25	5	-2.29	366659564	343633	56.06	1082	1091	1046	1420	766	1093	1067.01	0.38	0	14306	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	761	-1.48	0.56	12	0.48	-722.00	1918.00	1975	20240111	-45.92	767	20240913	39.24	1975	-45.92	20240111	767	39.24	20240913	1975	-45.92	20240111	767	39.24	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
36	20241224	140557	57	100.00	KOSDAQ		N	N	N	N	N	1066	-27	5	-2.47	355092440	332775	54.29	1082	1091	1046	1420	766	1093	1067.06	0.38	0	17847	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	760	-1.48	0.56	12	0.47	-722.00	1918.00	1975	20240111	-46.03	767	20240913	38.98	1975	-46.03	20240111	767	38.98	20240913	1975	-46.03	20240111	767	38.98	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
37	20241224	130558	57	100.00	KOSDAQ		N	N	N	N	N	1055	-38	5	-3.48	271668706	254357	41.50	1082	1091	1046	1420	766	1093	1068.06	0.38	0	-815	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	752	-1.46	0.55	12	0.36	-722.00	1918.00	1975	20240111	-46.58	767	20240913	37.55	1975	-46.58	20240111	767	37.55	20240913	1975	-46.58	20240111	767	37.55	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
38	20241224	120557	57	100.00	KOSDAQ		N	N	N	N	N	1067	-26	5	-2.38	178097840	165930	27.07	1082	1091	1063	1420	766	1093	1073.33	0.38	0	-4388	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	760	-1.48	0.56	12	0.23	-722.00	1918.00	1975	20240111	-45.97	767	20240913	39.11	1975	-45.97	20240111	767	39.11	20240913	1975	-45.97	20240111	767	39.11	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
39	20241224	110558	57	100.00	KOSDAQ		N	N	N	N	N	1077	-16	5	-1.46	127494742	118616	19.35	1082	1091	1063	1420	766	1093	1074.85	0.38	0	-2269	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	767	-1.49	0.56	12	0.17	-722.00	1918.00	1975	20240111	-45.47	767	20240913	40.42	1975	-45.47	20240111	767	40.42	20240913	1975	-45.47	20240111	767	40.42	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
40	20241224	100559	57	100.00	KOSDAQ		N	N	N	N	N	1073	-20	5	-1.83	99035751	92066	15.02	1082	1091	1063	1420	766	1093	1075.70	0.38	0	-1573	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	764	-1.49	0.56	12	0.13	-722.00	1918.00	1975	20240111	-45.67	767	20240913	39.90	1975	-45.67	20240111	767	39.90	20240913	1975	-45.67	20240111	767	39.90	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
41	20241224	090601	57	100.00	KOSDAQ		N	N	N	N	N	1068	-25	5	-2.29	30329549	28049	4.58	1082	1091	1063	1420	766	1093	1081.31	0.38	0	58	1149	1120	1064	1035	979	1135	1050	357	327	500	650	1	1	71248501	761	-1.48	0.56	12	0.04	-722.00	1918.00	1975	20240111	-45.92	767	20240913	39.24	1975	-45.92	20240111	767	39.24	20240913	1975	-45.92	20240111	767	39.24	20240913	0.73	N	057680	500	357 억	270446	N	N	N	N
42	20241223	160554	57	100.00	KOSDAQ		N	N	N	N	N	1093	22	2	2.05	636712346	599338	92.12	1065	1093	1008	1392	750	1071	1062.33	0.31	0	49698	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	779	-1.51	0.57	12	0.84	-722.00	1918.00	1975	20240111	-44.66	767	20240913	42.50	1975	-44.66	20240111	767	42.50	20240913	1975	-44.66	20240111	767	42.50	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
43	20241223	150557	57	100.00	KOSDAQ		N	N	N	N	N	1088	17	2	1.59	609966534	574806	88.35	1065	1090	1008	1392	750	1071	1061.16	0.31	0	55214	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	775	-1.51	0.57	12	0.81	-722.00	1918.00	1975	20240111	-44.91	767	20240913	41.85	1975	-44.91	20240111	767	41.85	20240913	1975	-44.91	20240111	767	41.85	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
44	20241223	140553	57	100.00	KOSDAQ		N	N	N	N	N	1077	6	2	0.56	552829410	521920	80.22	1065	1087	1008	1392	750	1071	1059.21	0.31	0	47270	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	767	-1.49	0.56	12	0.73	-722.00	1918.00	1975	20240111	-45.47	767	20240913	40.42	1975	-45.47	20240111	767	40.42	20240913	1975	-45.47	20240111	767	40.42	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
45	20241223	130554	57	100.00	KOSDAQ		N	N	N	N	N	1072	1	2	0.09	459147791	435041	66.87	1065	1083	1008	1392	750	1071	1055.39	0.31	0	46952	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	764	-1.48	0.56	12	0.61	-722.00	1918.00	1975	20240111	-45.72	767	20240913	39.77	1975	-45.72	20240111	767	39.77	20240913	1975	-45.72	20240111	767	39.77	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
46	20241223	120555	57	100.00	KOSDAQ		N	N	N	N	N	1057	-14	5	-1.31	352749392	335222	51.52	1065	1083	1008	1392	750	1071	1052.25	0.31	0	48773	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	753	-1.46	0.55	12	0.47	-722.00	1918.00	1975	20240111	-46.48	767	20240913	37.81	1975	-46.48	20240111	767	37.81	20240913	1975	-46.48	20240111	767	37.81	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
47	20241223	110554	57	100.00	KOSDAQ		N	N	N	N	N	1053	-18	5	-1.68	283788735	269708	41.45	1065	1083	1008	1392	750	1071	1052.17	0.31	0	48590	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	750	-1.46	0.55	12	0.38	-722.00	1918.00	1975	20240111	-46.68	767	20240913	37.29	1975	-46.68	20240111	767	37.29	20240913	1975	-46.68	20240111	767	37.29	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
48	20241223	100550	57	100.00	KOSDAQ		N	N	N	N	N	1050	-21	5	-1.96	194861104	185244	28.47	1065	1083	1008	1392	750	1071	1051.85	0.31	0	11897	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	748	-1.45	0.55	12	0.26	-722.00	1918.00	1975	20240111	-46.84	767	20240913	36.90	1975	-46.84	20240111	767	36.90	20240913	1975	-46.84	20240111	767	36.90	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
49	20241223	090553	57	100.00	KOSDAQ		N	N	N	N	N	1081	10	2	0.93	20938035	19572	3.01	1065	1083	1065	1392	750	1071	1069.76	0.31	0	10272	1139	1105	1084	1050	1029	1094	1039	357	321	500	640	1	1	71248501	770	-1.50	0.56	12	0.03	-722.00	1918.00	1975	20240111	-45.27	767	20240913	40.94	1975	-45.27	20240111	767	40.94	20240913	1975	-45.27	20240111	767	40.94	20240913	0.72	N	057680	500	357 억	222014	N	N	N	N
50	20241220	160551	57	100.00	KOSDAQ		N	N	N	N	N	1071	-59	5	-5.22	699980663	647279	67.27	1107	1118	1063	1469	791	1130	1081.47	0.43	0	-82849	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	763	-1.48	0.56	12	0.91	-722.00	1918.00	1975	20240111	-45.77	767	20240913	39.63	1975	-45.77	20240111	767	39.63	20240913	1975	-45.77	20240111	767	39.63	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
51	20241220	150553	57	100.00	KOSDAQ		N	N	N	N	N	1080	-50	5	-4.42	680408590	629017	65.37	1107	1118	1063	1469	791	1130	1081.70	0.43	0	-77777	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	769	-1.50	0.56	12	0.88	-722.00	1918.00	1975	20240111	-45.32	767	20240913	40.81	1975	-45.32	20240111	767	40.81	20240913	1975	-45.32	20240111	767	40.81	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
52	20241220	140552	57	100.00	KOSDAQ		N	N	N	N	N	1077	-53	5	-4.69	627208349	579554	60.23	1107	1118	1063	1469	791	1130	1082.23	0.43	0	-76031	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	767	-1.49	0.56	12	0.81	-722.00	1918.00	1975	20240111	-45.47	767	20240913	40.42	1975	-45.47	20240111	767	40.42	20240913	1975	-45.47	20240111	767	40.42	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
53	20241220	130550	57	100.00	KOSDAQ		N	N	N	N	N	1071	-59	5	-5.22	592971520	547911	56.94	1107	1118	1063	1469	791	1130	1082.24	0.43	0	-68961	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	763	-1.48	0.56	12	0.77	-722.00	1918.00	1975	20240111	-45.77	767	20240913	39.63	1975	-45.77	20240111	767	39.63	20240913	1975	-45.77	20240111	767	39.63	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
54	20241220	120550	57	100.00	KOSDAQ		N	N	N	N	N	1065	-65	5	-5.75	528526656	488058	50.72	1107	1118	1063	1469	791	1130	1082.92	0.43	0	-85365	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	759	-1.48	0.56	12	0.69	-722.00	1918.00	1975	20240111	-46.08	767	20240913	38.85	1975	-46.08	20240111	767	38.85	20240913	1975	-46.08	20240111	767	38.85	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
55	20241220	110551	57	100.00	KOSDAQ		N	N	N	N	N	1071	-59	5	-5.22	473436437	436409	45.35	1107	1118	1067	1469	791	1130	1084.85	0.43	0	-63490	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	763	-1.48	0.56	12	0.61	-722.00	1918.00	1975	20240111	-45.77	767	20240913	39.63	1975	-45.77	20240111	767	39.63	20240913	1975	-45.77	20240111	767	39.63	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
56	20241220	100551	57	100.00	KOSDAQ		N	N	N	N	N	1083	-47	5	-4.16	315075476	289082	30.04	1107	1118	1080	1469	791	1130	1089.92	0.43	0	-5561	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	772	-1.50	0.56	12	0.41	-722.00	1918.00	1975	20240111	-45.16	767	20240913	41.20	1975	-45.16	20240111	767	41.20	20240913	1975	-45.16	20240111	767	41.20	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
57	20241220	090553	57	100.00	KOSDAQ		N	N	N	N	N	1098	-32	5	-2.83	92763268	84231	8.75	1107	1118	1092	1469	791	1130	1101.30	0.43	0	-9926	1182	1155	1139	1112	1096	1169	1126	357	339	500	670	1	1	71248501	782	-1.52	0.57	12	0.12	-722.00	1918.00	1975	20240111	-44.41	767	20240913	43.16	1975	-44.41	20240111	767	43.16	20240913	1975	-44.41	20240111	767	43.16	20240913	0.78	N	057680	500	357 억	304947	N	N	N	N
58	20241219	160550	57	100.00	KOSDAQ		N	N	N	N	N	1130	-61	5	-5.12	1081391826	952337	87.92	1123	1166	1123	1548	834	1191	1135.52	0.60	0	-125721	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	805	-1.57	0.59	12	1.34	-722.00	1918.00	1975	20240111	-42.78	767	20240913	47.33	1975	-42.78	20240111	767	47.33	20240913	1975	-42.78	20240111	767	47.33	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
59	20241219	150548	57	100.00	KOSDAQ		N	N	N	N	N	1133	-58	5	-4.87	1040785818	916437	84.61	1123	1166	1123	1548	834	1191	1135.69	0.60	0	-113984	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	807	-1.57	0.59	12	1.29	-722.00	1918.00	1975	20240111	-42.63	767	20240913	47.72	1975	-42.63	20240111	767	47.72	20240913	1975	-42.63	20240111	767	47.72	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
60	20241219	140550	57	100.00	KOSDAQ		N	N	N	N	N	1133	-58	5	-4.87	852155543	749307	69.18	1123	1166	1123	1548	834	1191	1137.26	0.60	0	-54694	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	807	-1.57	0.59	12	1.05	-722.00	1918.00	1975	20240111	-42.63	767	20240913	47.72	1975	-42.63	20240111	767	47.72	20240913	1975	-42.63	20240111	767	47.72	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
61	20241219	130549	57	100.00	KOSDAQ		N	N	N	N	N	1131	-60	5	-5.04	717705994	630936	58.25	1123	1166	1123	1548	834	1191	1137.53	0.60	0	-38796	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	806	-1.57	0.59	12	0.89	-722.00	1918.00	1975	20240111	-42.73	767	20240913	47.46	1975	-42.73	20240111	767	47.46	20240913	1975	-42.73	20240111	767	47.46	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
62	20241219	120551	57	100.00	KOSDAQ		N	N	N	N	N	1135	-56	5	-4.70	662644414	582359	53.76	1123	1166	1123	1548	834	1191	1137.86	0.60	0	-31708	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	809	-1.57	0.59	12	0.82	-722.00	1918.00	1975	20240111	-42.53	767	20240913	47.98	1975	-42.53	20240111	767	47.98	20240913	1975	-42.53	20240111	767	47.98	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
63	20241219	110548	57	100.00	KOSDAQ		N	N	N	N	N	1138	-53	5	-4.45	516041650	452658	41.79	1123	1166	1123	1548	834	1191	1140.03	0.60	0	-32850	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	811	-1.58	0.59	12	0.64	-722.00	1918.00	1975	20240111	-42.38	767	20240913	48.37	1975	-42.38	20240111	767	48.37	20240913	1975	-42.38	20240111	767	48.37	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
64	20241219	100541	57	100.00	KOSDAQ		N	N	N	N	N	1142	-49	5	-4.11	356861899	313113	28.91	1123	1166	1123	1548	834	1191	1139.72	0.60	0	-3537	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	814	-1.58	0.60	12	0.44	-722.00	1918.00	1975	20240111	-42.18	767	20240913	48.89	1975	-42.18	20240111	767	48.89	20240913	1975	-42.18	20240111	767	48.89	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
65	20241219	090549	57	100.00	KOSDAQ		N	N	N	N	N	1148	-43	5	-3.61	150546942	132787	12.26	1123	1166	1123	1548	834	1191	1133.75	0.60	0	36070	1271	1230	1209	1168	1147	1220	1158	357	357	500	710	1	1	71248501	818	-1.59	0.60	12	0.19	-722.00	1918.00	1975	20240111	-41.87	767	20240913	49.67	1975	-41.87	20240111	767	49.67	20240913	1975	-41.87	20240111	767	49.67	20240913	0.68	N	057680	500	357 억	430768	N	N	N	N
66	20241218	160546	57	100.00	KOSDAQ		N	N	N	N	N	1191	-59	5	-4.72	1282680535	1065037	50.54	1239	1250	1188	1625	875	1250	1204.44	0.76	0	-107317	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	849	-1.65	0.62	12	1.49	-722.00	1918.00	1975	20240111	-39.70	767	20240913	55.28	1975	-39.70	20240111	767	55.28	20240913	1975	-39.70	20240111	767	55.28	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
67	20241218	150550	57	100.00	KOSDAQ		N	N	N	N	N	1192	-58	5	-4.64	1209347277	1003495	47.62	1239	1250	1188	1625	875	1250	1205.07	0.76	0	-91264	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	849	-1.65	0.62	12	1.41	-722.00	1918.00	1975	20240111	-39.65	767	20240913	55.41	1975	-39.65	20240111	767	55.41	20240913	1975	-39.65	20240111	767	55.41	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
68	20241218	140547	57	100.00	KOSDAQ		N	N	N	N	N	1197	-53	5	-4.24	1125780532	933511	44.30	1239	1250	1188	1625	875	1250	1205.89	0.76	0	-65790	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	853	-1.66	0.62	12	1.31	-722.00	1918.00	1975	20240111	-39.39	767	20240913	56.06	1975	-39.39	20240111	767	56.06	20240913	1975	-39.39	20240111	767	56.06	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
69	20241218	130550	57	100.00	KOSDAQ		N	N	N	N	N	1190	-60	5	-4.80	1030981748	853883	40.52	1239	1250	1189	1625	875	1250	1207.33	0.76	0	-60749	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	848	-1.65	0.62	12	1.20	-722.00	1918.00	1975	20240111	-39.75	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	1975	-39.75	20240111	767	55.15	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
70	20241218	120546	57	100.00	KOSDAQ		N	N	N	N	N	1200	-50	5	-4.00	899157496	743629	35.29	1239	1250	1196	1625	875	1250	1209.06	0.76	0	-10760	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	855	-1.66	0.63	12	1.04	-722.00	1918.00	1975	20240111	-39.24	767	20240913	56.45	1975	-39.24	20240111	767	56.45	20240913	1975	-39.24	20240111	767	56.45	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
71	20241218	110548	57	100.00	KOSDAQ		N	N	N	N	N	1201	-49	5	-3.92	824545157	681377	32.33	1239	1250	1196	1625	875	1250	1210.02	0.76	0	4598	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	856	-1.66	0.63	12	0.96	-722.00	1918.00	1975	20240111	-39.19	767	20240913	56.58	1975	-39.19	20240111	767	56.58	20240913	1975	-39.19	20240111	767	56.58	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
72	20241218	100548	57	100.00	KOSDAQ		N	N	N	N	N	1206	-44	5	-3.52	712893395	588606	27.93	1239	1250	1196	1625	875	1250	1211.05	0.76	0	21913	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	859	-1.67	0.63	12	0.83	-722.00	1918.00	1975	20240111	-38.94	767	20240913	57.24	1975	-38.94	20240111	767	57.24	20240913	1975	-38.94	20240111	767	57.24	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
73	20241218	090550	57	100.00	KOSDAQ		N	N	N	N	N	1248	-2	5	-0.16	72846647	58981	2.80	1239	1250	1224	1625	875	1250	1234.68	0.76	0	-758	1354	1302	1266	1214	1178	1284	1196	357	375	500	750	1	1	71248501	889	-1.73	0.65	12	0.08	-722.00	1918.00	1975	20240111	-36.81	767	20240913	62.71	1975	-36.81	20240111	767	62.71	20240913	1975	-36.81	20240111	767	62.71	20240913	0.69	N	057680	500	357 억	538185	N	N	N	N
74	20241217	160545	57	100.00	KOSDAQ		N	N	N	N	N	1250	-40	5	-3.10	2655943897	2087468	123.77	1304	1318	1230	1677	903	1290	1272.12	1.47	0	-508638	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	891	-1.73	0.65	12	2.93	-722.00	1918.00	1975	20240111	-36.71	767	20240913	62.97	1975	-36.71	20240111	767	62.97	20240913	1975	-36.71	20240111	767	62.97	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
75	20241217	150547	57	100.00	KOSDAQ		N	N	N	N	N	1258	-32	5	-2.48	2613028400	2053109	121.73	1304	1318	1230	1677	903	1290	1272.51	1.47	0	-495109	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	896	-1.74	0.66	12	2.88	-722.00	1918.00	1975	20240111	-36.30	767	20240913	64.02	1975	-36.30	20240111	767	64.02	20240913	1975	-36.30	20240111	767	64.02	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
76	20241217	140549	57	100.00	KOSDAQ		N	N	N	N	N	1244	-46	5	-3.57	2317046322	1815260	107.63	1304	1318	1244	1677	903	1290	1276.25	1.47	0	-425737	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	886	-1.72	0.65	12	2.55	-722.00	1918.00	1975	20240111	-37.01	767	20240913	62.19	1975	-37.01	20240111	767	62.19	20240913	1975	-37.01	20240111	767	62.19	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
77	20241217	130536	57	100.00	KOSDAQ		N	N	N	N	N	1252	-38	5	-2.95	2181852950	1707036	101.21	1304	1318	1245	1677	903	1290	1277.98	1.47	0	-381056	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	892	-1.73	0.65	12	2.40	-722.00	1918.00	1975	20240111	-36.61	767	20240913	63.23	1975	-36.61	20240111	767	63.23	20240913	1975	-36.61	20240111	767	63.23	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
78	20241217	120538	57	100.00	KOSDAQ		N	N	N	N	N	1269	-21	5	-1.63	1971654915	1539401	91.27	1304	1318	1245	1677	903	1290	1280.65	1.47	0	-359850	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	904	-1.76	0.66	12	2.16	-722.00	1918.00	1975	20240111	-35.75	767	20240913	65.45	1975	-35.75	20240111	767	65.45	20240913	1975	-35.75	20240111	767	65.45	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
79	20241217	110541	57	100.00	KOSDAQ		N	N	N	N	N	1271	-19	5	-1.47	1892007436	1476637	87.55	1304	1318	1245	1677	903	1290	1281.15	1.47	0	-341527	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	906	-1.76	0.66	12	2.07	-722.00	1918.00	1975	20240111	-35.65	767	20240913	65.71	1975	-35.65	20240111	767	65.71	20240913	1975	-35.65	20240111	767	65.71	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
80	20241217	100539	57	100.00	KOSDAQ		N	N	N	N	N	1254	-36	5	-2.79	1445756512	1124922	66.70	1304	1318	1254	1677	903	1290	1285.10	1.47	0	-327036	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	893	-1.74	0.65	12	1.58	-722.00	1918.00	1975	20240111	-36.51	767	20240913	63.49	1975	-36.51	20240111	767	63.49	20240913	1975	-36.51	20240111	767	63.49	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
81	20241217	090546	57	100.00	KOSDAQ		N	N	N	N	N	1283	-7	5	-0.54	328087035	254736	15.10	1304	1308	1267	1677	903	1290	1287.74	1.47	0	-92448	1335	1312	1276	1253	1217	1324	1265	357	387	500	770	1	1	71248501	914	-1.78	0.67	12	0.36	-722.00	1918.00	1975	20240111	-35.04	767	20240913	67.28	1975	-35.04	20240111	767	67.28	20240913	1975	-35.04	20240111	767	67.28	20240913	0.60	N	057680	500	357 억	1044364	N	N	N	N
82	20241216	160538	57	100.00	KOSDAQ		N	N	N	N	N	1290	70	2	5.74	2104389264	1658991	138.73	1280	1299	1240	1586	854	1220	1268.37	1.50	0	-25340	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	919	-1.79	0.67	12	2.33	-722.00	1918.00	2035	20231207	-36.61	767	20240913	68.19	1975	-34.68	20240111	767	68.19	20240913	1975	-34.68	20240111	767	68.19	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
83	20241216	150546	57	100.00	KOSDAQ		N	N	N	N	N	1275	55	2	4.51	1715127390	1356657	113.45	1280	1299	1240	1586	854	1220	1264.23	1.50	0	-92996	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	908	-1.77	0.66	12	1.90	-722.00	1918.00	2035	20231207	-37.35	767	20240913	66.23	1975	-35.44	20240111	767	66.23	20240913	1975	-35.44	20240111	767	66.23	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
84	20241216	140546	57	100.00	KOSDAQ		N	N	N	N	N	1259	39	2	3.20	1512749346	1195009	99.93	1280	1299	1240	1586	854	1220	1265.89	1.50	0	-39599	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	897	-1.74	0.66	12	1.68	-722.00	1918.00	2035	20231207	-38.13	767	20240913	64.15	1975	-36.25	20240111	767	64.15	20240913	1975	-36.25	20240111	767	64.15	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
85	20241216	130547	57	100.00	KOSDAQ		N	N	N	N	N	1246	26	2	2.13	1270665532	1003023	83.88	1280	1299	1240	1586	854	1220	1266.84	1.50	0	-83105	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	888	-1.73	0.65	12	1.41	-722.00	1918.00	2035	20231207	-38.77	767	20240913	62.45	1975	-36.91	20240111	767	62.45	20240913	1975	-36.91	20240111	767	62.45	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
86	20241216	120547	57	100.00	KOSDAQ		N	N	N	N	N	1257	37	2	3.03	1142273453	900290	75.29	1280	1299	1240	1586	854	1220	1268.79	1.50	0	-62505	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	896	-1.74	0.66	12	1.26	-722.00	1918.00	2035	20231207	-38.23	767	20240913	63.89	1975	-36.35	20240111	767	63.89	20240913	1975	-36.35	20240111	767	63.89	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
87	20241216	110545	57	100.00	KOSDAQ		N	N	N	N	N	1258	38	2	3.11	1068895775	841830	70.40	1280	1299	1240	1586	854	1220	1269.73	1.50	0	-60565	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	896	-1.74	0.66	12	1.18	-722.00	1918.00	2035	20231207	-38.18	767	20240913	64.02	1975	-36.30	20240111	767	64.02	20240913	1975	-36.30	20240111	767	64.02	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
88	20241216	100547	57	100.00	KOSDAQ		N	N	N	N	N	1264	44	2	3.61	857517634	673174	56.29	1280	1299	1240	1586	854	1220	1273.85	1.50	0	-10928	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	901	-1.75	0.66	12	0.94	-722.00	1918.00	2035	20231207	-37.89	767	20240913	64.80	1975	-36.00	20240111	767	64.80	20240913	1975	-36.00	20240111	767	64.80	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
89	20241216	090546	57	100.00	KOSDAQ		N	N	N	N	N	1256	36	2	2.95	162833960	128517	10.75	1280	1280	1240	1586	854	1220	1267.04	1.50	0	-33788	1284	1251	1226	1193	1168	1239	1181	357	366	500	730	1	1	71248501	895	-1.74	0.65	12	0.18	-722.00	1918.00	2035	20231207	-38.28	767	20240913	63.75	1975	-36.41	20240111	767	63.75	20240913	1975	-36.41	20240111	767	63.75	20240913	0.63	N	057680	500	357 억	1069604	N	N	N	N
90	20241213	160539	57	100.00	KOSDAQ		N	N	N	N	N	1220	-54	5	-4.24	1444961284	1181697	40.81	1246	1259	1201	1656	892	1274	1222.80	1.66	0	-113623	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	869	-1.69	0.64	12	1.66	-722.00	1918.00	2270	20231206	-46.26	767	20240913	59.06	1975	-38.23	20240111	767	59.06	20240913	1975	-38.23	20240111	767	59.06	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
91	20241213	150544	57	100.00	KOSDAQ		N	N	N	N	N	1219	-55	5	-4.32	1370618053	1120793	38.71	1246	1259	1201	1656	892	1274	1222.90	1.66	0	-105839	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	869	-1.69	0.64	12	1.57	-722.00	1918.00	2270	20231206	-46.30	767	20240913	58.93	1975	-38.28	20240111	767	58.93	20240913	1975	-38.28	20240111	767	58.93	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
92	20241213	140545	57	100.00	KOSDAQ		N	N	N	N	N	1224	-50	5	-3.92	1212036708	990716	34.22	1246	1259	1201	1656	892	1274	1223.39	1.66	0	-143823	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	872	-1.70	0.64	12	1.39	-722.00	1918.00	2270	20231206	-46.08	767	20240913	59.58	1975	-38.03	20240111	767	59.58	20240913	1975	-38.03	20240111	767	59.58	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
93	20241213	130546	57	100.00	KOSDAQ		N	N	N	N	N	1217	-57	5	-4.47	1068095334	873083	30.15	1246	1259	1201	1656	892	1274	1223.36	1.66	0	-134885	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	867	-1.69	0.63	12	1.23	-722.00	1918.00	2270	20231206	-46.39	767	20240913	58.67	1975	-38.38	20240111	767	58.67	20240913	1975	-38.38	20240111	767	58.67	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
94	20241213	120546	57	100.00	KOSDAQ		N	N	N	N	N	1207	-67	5	-5.26	1006270631	822154	28.39	1246	1259	1201	1656	892	1274	1223.94	1.66	0	-110609	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	860	-1.67	0.63	12	1.15	-722.00	1918.00	2270	20231206	-46.83	767	20240913	57.37	1975	-38.89	20240111	767	57.37	20240913	1975	-38.89	20240111	767	57.37	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
95	20241213	110544	57	100.00	KOSDAQ		N	N	N	N	N	1207	-67	5	-5.26	852378362	694376	23.98	1246	1259	1203	1656	892	1274	1227.54	1.66	0	-62882	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	860	-1.67	0.63	12	0.97	-722.00	1918.00	2270	20231206	-46.83	767	20240913	57.37	1975	-38.89	20240111	767	57.37	20240913	1975	-38.89	20240111	767	57.37	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
96	20241213	100543	57	100.00	KOSDAQ		N	N	N	N	N	1226	-48	5	-3.77	531486467	429794	14.84	1246	1259	1222	1656	892	1274	1236.60	1.66	0	-53141	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	874	-1.70	0.64	12	0.60	-722.00	1918.00	2270	20231206	-45.99	767	20240913	59.84	1975	-37.92	20240111	767	59.84	20240913	1975	-37.92	20240111	767	59.84	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
97	20241213	090545	57	100.00	KOSDAQ		N	N	N	N	N	1255	-19	5	-1.49	164170855	131841	4.55	1246	1259	1233	1656	892	1274	1245.20	1.66	0	-5565	1360	1316	1264	1220	1168	1291	1195	357	382	500	760	1	1	71248501	894	-1.74	0.65	12	0.19	-722.00	1918.00	2270	20231206	-44.71	767	20240913	63.62	1975	-36.46	20240111	767	63.62	20240913	1975	-36.46	20240111	767	63.62	20240913	0.58	N	057680	500	357 억	1183437	N	N	N	N
98	20241212	160549	57	100.00	KOSDAQ		N	N	N	N	N	1274	78	2	6.52	3600368163	2855570	299.16	1295	1308	1212	1554	838	1196	1260.82	1.36	0	215619	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	908	-1.76	0.66	12	4.01	-722.00	1918.00	2345	20231205	-45.67	767	20240913	66.10	1975	-35.49	20240111	767	66.10	20240913	1975	-35.49	20240111	767	66.10	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
99	20241212	150542	57	100.00	KOSDAQ		N	N	N	N	N	1283	87	2	7.27	3466363762	2750381	288.14	1295	1308	1212	1554	838	1196	1260.32	1.36	0	194261	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	914	-1.78	0.67	12	3.86	-722.00	1918.00	2345	20231205	-45.29	767	20240913	67.28	1975	-35.04	20240111	767	67.28	20240913	1975	-35.04	20240111	767	67.28	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
100	20241212	140541	57	100.00	KOSDAQ		N	N	N	N	N	1265	69	2	5.77	3215194097	2553448	267.51	1295	1308	1212	1554	838	1196	1259.16	1.36	0	132187	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	901	-1.75	0.66	12	3.58	-722.00	1918.00	2345	20231205	-46.06	767	20240913	64.93	1975	-35.95	20240111	767	64.93	20240913	1975	-35.95	20240111	767	64.93	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
101	20241212	130539	57	100.00	KOSDAQ		N	N	N	N	N	1260	64	2	5.35	3048964484	2421657	253.70	1295	1308	1212	1554	838	1196	1259.04	1.36	0	138249	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	898	-1.75	0.66	12	3.40	-722.00	1918.00	2345	20231205	-46.27	767	20240913	64.28	1975	-36.20	20240111	767	64.28	20240913	1975	-36.20	20240111	767	64.28	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
102	20241212	120529	57	100.00	KOSDAQ		N	N	N	N	N	1246	50	2	4.18	2334802951	1859149	194.77	1295	1308	1212	1554	838	1196	1255.85	1.36	0	4950	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	888	-1.73	0.65	12	2.61	-722.00	1918.00	2345	20231205	-46.87	767	20240913	62.45	1975	-36.91	20240111	767	62.45	20240913	1975	-36.91	20240111	767	62.45	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
103	20241212	110538	57	100.00	KOSDAQ		N	N	N	N	N	1227	31	2	2.59	2106012196	1672957	175.26	1295	1308	1216	1554	838	1196	1258.86	1.36	0	20347	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	874	-1.70	0.64	12	2.35	-722.00	1918.00	2345	20231205	-47.68	767	20240913	59.97	1975	-37.87	20240111	767	59.97	20240913	1975	-37.87	20240111	767	59.97	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
104	20241212	100536	57	100.00	KOSDAQ		N	N	N	N	N	1246	50	2	4.18	1911446885	1514852	158.70	1295	1308	1224	1554	838	1196	1261.81	1.36	0	74582	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	888	-1.73	0.65	12	2.13	-722.00	1918.00	2345	20231205	-46.87	767	20240913	62.45	1975	-36.91	20240111	767	62.45	20240913	1975	-36.91	20240111	767	62.45	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
105	20241212	090541	57	100.00	KOSDAQ		N	N	N	N	N	1249	53	2	4.43	617070490	489571	51.29	1295	1295	1235	1554	838	1196	1260.44	1.36	0	-127238	1248	1222	1189	1163	1130	1235	1176	357	358	500	710	1	1	71248501	890	-1.73	0.65	12	0.69	-722.00	1918.00	2345	20231205	-46.74	767	20240913	62.84	1975	-36.76	20240111	767	62.84	20240913	1975	-36.76	20240111	767	62.84	20240913	0.65	N	057680	500	357 억	969909	N	N	N	N
106	20241211	160536	57	100.00	KOSDAQ		N	N	N	N	N	1196	-5	5	-0.42	1124089017	947302	69.28	1184	1215	1156	1561	841	1201	1186.62	1.42	0	-45555	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	852	-1.66	0.62	12	1.33	-722.00	1918.00	2345	20231205	-49.00	767	20240913	55.93	1975	-39.44	20240111	767	55.93	20240913	1975	-39.44	20240111	767	55.93	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
107	20241211	150425	57	100.00	KOSDAQ		N	N	N	N	N	1181	-20	5	-1.67	1020547208	860176	62.91	1184	1215	1156	1561	841	1201	1186.44	1.42	0	-21368	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	841	-1.64	0.62	12	1.21	-722.00	1918.00	2345	20231205	-49.64	767	20240913	53.98	1975	-40.20	20240111	767	53.98	20240913	1975	-40.20	20240111	767	53.98	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
108	20241211	140541	57	100.00	KOSDAQ		N	N	N	N	N	1190	-11	5	-0.92	917961728	773100	56.54	1184	1215	1156	1561	841	1201	1187.38	1.42	0	-28258	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	848	-1.65	0.62	12	1.09	-722.00	1918.00	2345	20231205	-49.25	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	1975	-39.75	20240111	767	55.15	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
109	20241211	130542	57	100.00	KOSDAQ		N	N	N	N	N	1201	0	3	0.00	870966136	733618	53.65	1184	1215	1156	1561	841	1201	1187.22	1.42	0	-25070	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	856	-1.66	0.63	12	1.03	-722.00	1918.00	2345	20231205	-48.78	767	20240913	56.58	1975	-39.19	20240111	767	56.58	20240913	1975	-39.19	20240111	767	56.58	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
110	20241211	120543	57	100.00	KOSDAQ		N	N	N	N	N	1171	-30	5	-2.50	750444434	632664	46.27	1184	1215	1156	1561	841	1201	1186.17	1.42	0	-28336	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	834	-1.62	0.61	12	0.89	-722.00	1918.00	2345	20231205	-50.06	767	20240913	52.67	1975	-40.71	20240111	767	52.67	20240913	1975	-40.71	20240111	767	52.67	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
111	20241211	110540	57	100.00	KOSDAQ		N	N	N	N	N	1186	-15	5	-1.25	525021689	440351	32.20	1184	1215	1171	1561	841	1201	1192.28	1.42	0	-23237	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	845	-1.64	0.62	12	0.62	-722.00	1918.00	2345	20231205	-49.42	767	20240913	54.63	1975	-39.95	20240111	767	54.63	20240913	1975	-39.95	20240111	767	54.63	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
112	20241211	100541	57	100.00	KOSDAQ		N	N	N	N	N	1198	-3	5	-0.25	372919158	313095	22.90	1184	1215	1171	1561	841	1201	1191.07	1.42	0	-886	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	854	-1.66	0.62	12	0.44	-722.00	1918.00	2345	20231205	-48.91	767	20240913	56.19	1975	-39.34	20240111	767	56.19	20240913	1975	-39.34	20240111	767	56.19	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
113	20241211	090544	57	100.00	KOSDAQ		N	N	N	N	N	1190	-11	5	-0.92	57597266	48461	3.54	1184	1215	1180	1561	841	1201	1188.53	1.42	0	5198	1268	1234	1181	1147	1094	1251	1164	357	360	500	720	1	1	71248501	848	-1.65	0.62	12	0.07	-722.00	1918.00	2345	20231205	-49.25	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	1975	-39.75	20240111	767	55.15	20240913	0.66	N	057680	500	357 억	1011703	N	N	N	N
114	20241210	160537	57	100.00	KOSDAQ		N	N	N	N	N	1201	61	2	5.35	1585592884	1352225	45.62	1138	1215	1128	1482	798	1140	1172.56	1.02	0	281460	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	856	-1.66	0.63	12	1.90	-722.00	1918.00	2345	20231205	-48.78	767	20240913	56.58	1975	-39.19	20240111	767	56.58	20240913	1975	-39.19	20240111	767	56.58	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
115	20241210	150539	57	100.00	KOSDAQ		N	N	N	N	N	1197	57	2	5.00	1503941548	1284466	43.33	1138	1215	1128	1482	798	1140	1170.87	1.02	0	256978	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	853	-1.66	0.62	12	1.80	-722.00	1918.00	2345	20231205	-48.96	767	20240913	56.06	1975	-39.39	20240111	767	56.06	20240913	1975	-39.39	20240111	767	56.06	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
116	20241210	140538	57	100.00	KOSDAQ		N	N	N	N	N	1206	66	2	5.79	1401139178	1198562	40.44	1138	1215	1128	1482	798	1140	1169.02	1.02	0	221849	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	859	-1.67	0.63	12	1.68	-722.00	1918.00	2345	20231205	-48.57	767	20240913	57.24	1975	-38.94	20240111	767	57.24	20240913	1975	-38.94	20240111	767	57.24	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
117	20241210	130537	57	100.00	KOSDAQ		N	N	N	N	N	1183	43	2	3.77	1141654433	981936	33.13	1138	1188	1128	1482	798	1140	1162.66	1.02	0	203806	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	843	-1.64	0.62	12	1.38	-722.00	1918.00	2345	20231205	-49.55	767	20240913	54.24	1975	-40.10	20240111	767	54.24	20240913	1975	-40.10	20240111	767	54.24	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
118	20241210	120538	57	100.00	KOSDAQ		N	N	N	N	N	1167	27	2	2.37	840984051	723179	24.40	1138	1188	1128	1482	798	1140	1162.91	1.02	0	160730	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	831	-1.62	0.61	12	1.02	-722.00	1918.00	2345	20231205	-50.23	767	20240913	52.15	1975	-40.91	20240111	767	52.15	20240913	1975	-40.91	20240111	767	52.15	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
119	20241210	110536	57	100.00	KOSDAQ		N	N	N	N	N	1170	30	2	2.63	720456964	620237	20.93	1138	1188	1128	1482	798	1140	1161.59	1.02	0	168668	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	834	-1.62	0.61	12	0.87	-722.00	1918.00	2345	20231205	-50.11	767	20240913	52.54	1975	-40.76	20240111	767	52.54	20240913	1975	-40.76	20240111	767	52.54	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
120	20241210	100537	57	100.00	KOSDAQ		N	N	N	N	N	1174	34	2	2.98	484858390	419744	14.16	1138	1188	1128	1482	798	1140	1155.14	1.02	0	162331	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	836	-1.63	0.61	12	0.59	-722.00	1918.00	2345	20231205	-49.94	767	20240913	53.06	1975	-40.56	20240111	767	53.06	20240913	1975	-40.56	20240111	767	53.06	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
121	20241210	090541	57	100.00	KOSDAQ		N	N	N	N	N	1149	9	2	0.79	220263873	192261	6.49	1138	1188	1128	1482	798	1140	1145.66	1.02	0	93718	1405	1272	1206	1073	1007	1239	1040	357	342	500	680	1	1	71248501	819	-1.59	0.60	12	0.27	-722.00	1918.00	2345	20231205	-51.00	767	20240913	49.80	1975	-41.82	20240111	767	49.80	20240913	1975	-41.82	20240111	767	49.80	20240913	0.63	N	057680	500	357 억	726812	N	N	N	N
122	20241209	160535	57	100.00	KOSDAQ		N	N	N	N	N	1140	-136	5	-10.66	3556991585	2900118	83.75	1277	1339	1140	1658	894	1276	1226.91	1.60	0	-411577	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	812	-1.58	0.59	12	4.07	-722.00	1918.00	2345	20231205	-51.39	767	20240913	48.63	1975	-42.28	20240111	767	48.63	20240913	1975	-42.28	20240111	767	48.63	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
123	20241209	150538	57	100.00	KOSDAQ		N	N	N	N	N	1159	-117	5	-9.17	3417202049	2778056	80.22	1277	1339	1144	1658	894	1276	1230.06	1.60	0	-396664	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	826	-1.61	0.60	12	3.90	-722.00	1918.00	2345	20231205	-50.58	767	20240913	51.11	1975	-41.32	20240111	767	51.11	20240913	1975	-41.32	20240111	767	51.11	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
124	20241209	140537	57	100.00	KOSDAQ		N	N	N	N	N	1161	-115	5	-9.01	3221440081	2608811	75.33	1277	1339	1160	1658	894	1276	1234.83	1.60	0	-358959	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	827	-1.61	0.61	12	3.66	-722.00	1918.00	2345	20231205	-50.49	767	20240913	51.37	1975	-41.22	20240111	767	51.37	20240913	1975	-41.22	20240111	767	51.37	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
125	20241209	130538	57	100.00	KOSDAQ		N	N	N	N	N	1171	-105	5	-8.23	2989546704	2410127	69.60	1277	1339	1170	1658	894	1276	1240.41	1.60	0	-303093	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	834	-1.62	0.61	12	3.38	-722.00	1918.00	2345	20231205	-50.06	767	20240913	52.67	1975	-40.71	20240111	767	52.67	20240913	1975	-40.71	20240111	767	52.67	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
126	20241209	120536	57	100.00	KOSDAQ		N	N	N	N	N	1181	-95	5	-7.45	2821570789	2267145	65.47	1277	1339	1180	1658	894	1276	1244.54	1.60	0	-290373	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	841	-1.64	0.62	12	3.18	-722.00	1918.00	2345	20231205	-49.64	767	20240913	53.98	1975	-40.20	20240111	767	53.98	20240913	1975	-40.20	20240111	767	53.98	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
127	20241209	110537	57	100.00	KOSDAQ		N	N	N	N	N	1187	-89	5	-6.97	2505296035	2000335	57.76	1277	1339	1180	1658	894	1276	1252.43	1.60	0	-228127	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	846	-1.64	0.62	12	2.81	-722.00	1918.00	2345	20231205	-49.38	767	20240913	54.76	1975	-39.90	20240111	767	54.76	20240913	1975	-39.90	20240111	767	54.76	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
128	20241209	100536	57	100.00	KOSDAQ		N	N	N	N	N	1216	-60	5	-4.70	2096973414	1658629	47.90	1277	1339	1180	1658	894	1276	1264.28	1.60	0	-221980	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	866	-1.68	0.63	12	2.33	-722.00	1918.00	2345	20231205	-48.14	767	20240913	58.54	1975	-38.43	20240111	767	58.54	20240913	1975	-38.43	20240111	767	58.54	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
129	20241209	090533	57	100.00	KOSDAQ		N	N	N	N	N	1304	28	2	2.19	446471286	342500	9.89	1277	1329	1261	1658	894	1276	1303.59	1.60	0	-52418	1400	1338	1295	1233	1190	1316	1211	357	382	500	760	1	1	71248501	929	-1.81	0.68	12	0.48	-722.00	1918.00	2345	20231205	-44.39	767	20240913	70.01	1975	-33.97	20240111	767	70.01	20240913	1975	-33.97	20240111	767	70.01	20240913	0.76	N	057680	500	357 억	1136546	N	N	N	N
130	20241206	160532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-114	5	-8.20	4447899620	3420928	16.86	1330	1357	1252	1807	973	1390	1299.79	1.77	0	-125498	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	909	-1.77	0.67	12	4.80	-722.00	1918.00	2345	20231205	-45.59	767	20240913	66.36	1975	-35.39	20240111	767	66.36	20240913	2270	-43.79	20231206	767	66.36	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
131	20241206	150534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-91	5	-6.55	4277366785	3287937	16.20	1330	1357	1252	1807	973	1390	1300.48	1.77	0	-106559	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	926	-1.80	0.68	12	4.61	-722.00	1918.00	2345	20231205	-44.61	767	20240913	69.36	1975	-34.23	20240111	767	69.36	20240913	2270	-42.78	20231206	767	69.36	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
132	20241206	140532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-129	5	-9.28	3926928536	3014983	14.86	1330	1357	1252	1807	973	1390	1301.99	1.77	0	-45790	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	898	-1.75	0.66	12	4.23	-722.00	1918.00	2345	20231205	-46.23	767	20240913	64.41	1975	-36.15	20240111	767	64.41	20240913	2270	-44.45	20231206	767	64.41	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
133	20241206	130533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-126	5	-9.06	3701996461	2837004	13.98	1330	1357	1260	1807	973	1390	1304.40	1.77	0	-7586	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	901	-1.75	0.66	12	3.98	-722.00	1918.00	2345	20231205	-46.10	767	20240913	64.80	1975	-36.00	20240111	767	64.80	20240913	2270	-44.32	20231206	767	64.80	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
134	20241206	120530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-107	5	-7.70	3256227493	2486487	12.25	1330	1357	1274	1807	973	1390	1309.03	1.77	0	76725	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	914	-1.78	0.67	12	3.49	-722.00	1918.00	2345	20231205	-45.29	767	20240913	67.28	1975	-35.04	20240111	767	67.28	20240913	2270	-43.48	20231206	767	67.28	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
135	20241206	110532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-63	5	-4.53	2780776781	2120564	10.45	1330	1357	1277	1807	973	1390	1310.72	1.77	0	116073	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	945	-1.84	0.69	12	2.98	-722.00	1918.00	2345	20231205	-43.41	767	20240913	73.01	1975	-32.81	20240111	767	73.01	20240913	2270	-41.54	20231206	767	73.01	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
136	20241206	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-85	5	-6.12	2233177858	1700932	8.38	1330	1357	1277	1807	973	1390	1312.16	1.77	0	33582	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	930	-1.81	0.68	12	2.39	-722.00	1918.00	2345	20231205	-44.35	767	20240913	70.14	1975	-33.92	20240111	767	70.14	20240913	2270	-42.51	20231206	767	70.14	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
137	20241206	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-42	5	-3.02	930549784	708539	3.49	1330	1357	1277	1807	973	1390	1311.50	1.77	0	27186	1708	1549	1351	1192	994	1628	1271	357	417	500	830	1	1	71248501	960	-1.87	0.70	12	0.99	-722.00	1918.00	2345	20231205	-42.52	767	20240913	75.75	1975	-31.75	20240111	767	75.75	20240913	2270	-40.62	20231206	767	75.75	20240913	0.74	N	057680	500	357 억	1262284	N	N	N	N
138	20241205	160523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	223	2	19.11	27818375745	19912744	1753.99	1240	1510	1153	1517	817	1167	1397.02	0.40	0	986385	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	990	-1.93	0.72	12	27.95	-722.00	1918.00	2345	20231205	-40.72	767	20240913	81.23	1975	-29.62	20240111	767	81.23	20240913	2345	-40.72	20231205	767	81.23	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
139	20241205	150526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	219	2	18.77	26620315454	19047276	1677.76	1240	1510	1153	1517	817	1167	1397.59	0.40	0	942938	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	988	-1.92	0.72	12	26.73	-722.00	1918.00	2345	20231205	-40.90	767	20240913	80.70	1975	-29.82	20240111	767	80.70	20240913	2345	-40.90	20231205	767	80.70	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
140	20241205	140523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	326	2	27.93	22113564509	15936741	1403.77	1240	1500	1153	1517	817	1167	1387.58	0.40	0	622457	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	1064	-2.07	0.78	12	22.37	-722.00	1918.00	2345	20231205	-36.33	767	20240913	94.65	1975	-24.41	20240111	767	94.65	20240913	2345	-36.33	20231205	767	94.65	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
141	20241205	130524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	273	2	23.39	16330977449	11984238	1055.62	1240	1467	1153	1517	817	1167	1362.70	0.40	0	467788	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	1026	-1.99	0.75	12	16.82	-722.00	1918.00	2345	20231205	-38.59	767	20240913	87.74	1975	-27.09	20240111	767	87.74	20240913	2345	-38.59	20231205	767	87.74	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
142	20241205	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	298	2	25.54	9388891874	7108576	626.15	1240	1465	1153	1517	817	1167	1320.78	0.40	0	86162	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	1044	-2.03	0.76	12	9.98	-722.00	1918.00	2345	20231205	-37.53	767	20240913	91.00	1975	-25.82	20240111	767	91.00	20240913	2345	-37.53	20231205	767	91.00	20240913	0.75	N	057680	500	357 억	282728	Y	N	N	N
143	20241205	110524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	35	2	3.00	1458421500	1206008	106.23	1240	1260	1153	1517	817	1167	1209.30	0.40	0	-36719	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	856	-1.66	0.63	12	1.69	-722.00	1918.00	2345	20231205	-48.74	767	20240913	56.71	1975	-39.14	20240111	767	56.71	20240913	2345	-48.74	20231205	767	56.71	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
144	20241205	100521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	49	2	4.20	1239198354	1023033	90.11	1240	1260	1153	1517	817	1167	1211.30	0.40	0	-12121	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	866	-1.68	0.63	12	1.44	-722.00	1918.00	2345	20231205	-48.14	767	20240913	58.54	1975	-38.43	20240111	767	58.54	20240913	2345	-48.14	20231205	767	58.54	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
145	20241205	090524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	33	2	2.83	371444042	304968	26.86	1240	1260	1153	1517	817	1167	1217.98	0.40	0	-30490	1278	1222	1180	1124	1082	1250	1152	357	350	500	700	1	1	71248501	855	-1.66	0.63	12	0.43	-722.00	1918.00	2345	20231205	-48.83	767	20240913	56.45	1975	-39.24	20240111	767	56.45	20240913	2345	-48.83	20231205	767	56.45	20240913	0.75	N	057680	500	357 억	282728	N	N	N	N
146	20241204	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	-58	5	-4.73	1286939991	1098711	174.30	1155	1236	1138	1592	858	1225	1171.32	0.43	0	-20025	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	831	-1.62	0.61	12	1.54	-722.00	1918.00	2345	20231205	-50.23	767	20240913	52.15	1975	-40.91	20240111	767	52.15	20240913	2345	-50.23	20231205	767	52.15	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
147	20241204	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-67	5	-5.47	1205937558	1028972	163.23	1155	1236	1138	1592	858	1225	1171.98	0.43	0	-12385	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	825	-1.60	0.60	12	1.44	-722.00	1918.00	2345	20231205	-50.62	767	20240913	50.98	1975	-41.37	20240111	767	50.98	20240913	2345	-50.62	20231205	767	50.98	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
148	20241204	140515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	-80	5	-6.53	1091827409	929332	147.43	1155	1236	1145	1592	858	1225	1174.85	0.43	0	-2428	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	816	-1.59	0.60	12	1.30	-722.00	1918.00	2345	20231205	-51.17	767	20240913	49.28	1975	-42.03	20240111	767	49.28	20240913	2345	-51.17	20231205	767	49.28	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
149	20241204	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1157	-68	5	-5.55	959852313	815184	129.32	1155	1236	1151	1592	858	1225	1177.46	0.43	0	22970	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	824	-1.60	0.60	12	1.14	-722.00	1918.00	2345	20231205	-50.66	767	20240913	50.85	1975	-41.42	20240111	767	50.85	20240913	2345	-50.66	20231205	767	50.85	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
150	20241204	120511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1159	-66	5	-5.39	833504012	705811	111.97	1155	1236	1153	1592	858	1225	1180.91	0.43	0	56810	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	826	-1.61	0.60	12	0.99	-722.00	1918.00	2345	20231205	-50.58	767	20240913	51.11	1975	-41.32	20240111	767	51.11	20240913	2345	-50.58	20231205	767	51.11	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
151	20241204	110508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-55	5	-4.49	696439904	588143	93.30	1155	1236	1153	1592	858	1225	1184.13	0.43	0	45640	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	834	-1.62	0.61	12	0.83	-722.00	1918.00	2345	20231205	-50.11	767	20240913	52.54	1975	-40.76	20240111	767	52.54	20240913	2345	-50.11	20231205	767	52.54	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
152	20241204	100509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1174	-51	5	-4.16	496656756	417001	66.15	1155	1236	1153	1592	858	1225	1191.01	0.43	0	40986	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	836	-1.63	0.61	12	0.59	-722.00	1918.00	2345	20231205	-49.94	767	20240913	53.06	1975	-40.56	20240111	767	53.06	20240913	2345	-49.94	20231205	767	53.06	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
153	20241204	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	-11	5	-0.90	118756176	100357	15.92	1155	1216	1153	1592	858	1225	1183.29	0.43	0	27270	1251	1238	1219	1206	1187	1244	1212	357	367	500	730	1	1	71248501	865	-1.68	0.63	12	0.14	-722.00	1918.00	2345	20231205	-48.23	767	20240913	58.28	1975	-38.53	20240111	767	58.28	20240913	2345	-48.23	20231205	767	58.28	20240913	0.69	N	057680	500	357 억	302841	N	N	N	N
154	20241203	160536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	0	3	0.00	746900622	614142	16.45	1205	1232	1200	1592	858	1225	1216.17	0.41	0	11885	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	873	-1.70	0.64	12	0.86	-722.00	1918.00	2345	20231205	-47.76	767	20240913	59.71	1975	-37.97	20240111	767	59.71	20240913	2345	-47.76	20231205	767	59.71	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
155	20241203	150555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	-1	5	-0.08	715086989	588103	15.75	1205	1232	1200	1592	858	1225	1215.92	0.41	0	14657	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	872	-1.70	0.64	12	0.83	-722.00	1918.00	2345	20231205	-47.80	767	20240913	59.58	1975	-38.03	20240111	767	59.58	20240913	2345	-47.80	20231205	767	59.58	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
156	20241203	140543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	-6	5	-0.49	571460758	470749	12.61	1205	1232	1200	1592	858	1225	1213.94	0.41	0	4158	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	869	-1.69	0.64	12	0.66	-722.00	1918.00	2345	20231205	-48.02	767	20240913	58.93	1975	-38.28	20240111	767	58.93	20240913	2345	-48.02	20231205	767	58.93	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
157	20241203	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	2	2	0.16	473832382	390817	10.47	1205	1232	1200	1592	858	1225	1212.41	0.41	0	5259	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	874	-1.70	0.64	12	0.55	-722.00	1918.00	2345	20231205	-47.68	767	20240913	59.97	1975	-37.87	20240111	767	59.97	20240913	2345	-47.68	20231205	767	59.97	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
158	20241203	120559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-7	5	-0.57	373835761	309069	8.28	1205	1225	1200	1592	858	1225	1209.55	0.41	0	-2953	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	868	-1.69	0.64	12	0.43	-722.00	1918.00	2345	20231205	-48.06	767	20240913	58.80	1975	-38.33	20240111	767	58.80	20240913	2345	-48.06	20231205	767	58.80	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
159	20241203	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	-11	5	-0.90	337674842	279355	7.48	1205	1225	1200	1592	858	1225	1208.77	0.41	0	-1276	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	865	-1.68	0.63	12	0.39	-722.00	1918.00	2345	20231205	-48.23	767	20240913	58.28	1975	-38.53	20240111	767	58.28	20240913	2345	-48.23	20231205	767	58.28	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
160	20241203	100530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1208	-17	5	-1.39	253224018	209671	5.62	1205	1223	1200	1592	858	1225	1207.72	0.41	0	-12312	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	861	-1.67	0.63	12	0.29	-722.00	1918.00	2345	20231205	-48.49	767	20240913	57.50	1975	-38.84	20240111	767	57.50	20240913	2345	-48.49	20231205	767	57.50	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
161	20241203	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	-11	5	-0.90	49516762	40900	1.10	1205	1223	1203	1592	858	1225	1210.68	0.41	0	17593	1446	1335	1270	1159	1094	1303	1127	357	367	500	730	1	1	71248501	865	-1.68	0.63	12	0.06	-722.00	1918.00	2345	20231205	-48.23	767	20240913	58.28	1975	-38.53	20240111	767	58.28	20240913	2345	-48.23	20231205	767	58.28	20240913	0.65	N	057680	500	357 억	289947	N	N	N	N
162	20241202	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	20	2	1.66	4770259502	3697581	762.79	1257	1381	1205	1566	844	1205	1290.23	0.68	0	-199515	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	873	-1.70	0.64	12	5.19	-722.00	1918.00	2345	20231205	-47.76	767	20240913	59.71	1975	-37.97	20240111	767	59.71	20240913	2345	-47.76	20231205	767	59.71	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
163	20241202	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1213	8	2	0.66	4646582416	3595699	741.78	1257	1381	1205	1566	844	1205	1292.26	0.68	0	-202517	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	864	-1.68	0.63	12	5.05	-722.00	1918.00	2345	20231205	-48.27	767	20240913	58.15	1975	-38.58	20240111	767	58.15	20240913	2345	-48.27	20231205	767	58.15	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
164	20241202	140536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	24	2	1.99	4485371003	3463751	714.56	1257	1381	1205	1566	844	1205	1294.95	0.68	0	-180338	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	876	-1.70	0.64	12	4.86	-722.00	1918.00	2345	20231205	-47.59	767	20240913	60.23	1975	-37.77	20240111	767	60.23	20240913	2345	-47.59	20231205	767	60.23	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
165	20241202	130524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	30	2	2.49	4380709739	3378625	696.99	1257	1381	1205	1566	844	1205	1296.60	0.68	0	-177537	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	880	-1.71	0.64	12	4.74	-722.00	1918.00	2345	20231205	-47.33	767	20240913	61.02	1975	-37.47	20240111	767	61.02	20240913	2345	-47.33	20231205	767	61.02	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
166	20241202	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	50	2	4.15	4193258460	3226753	665.66	1257	1381	1205	1566	844	1205	1299.53	0.68	0	-171030	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	894	-1.74	0.65	12	4.53	-722.00	1918.00	2345	20231205	-46.48	767	20240913	63.62	1975	-36.46	20240111	767	63.62	20240913	2345	-46.48	20231205	767	63.62	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
167	20241202	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	64	2	5.31	3972169792	3050466	629.30	1257	1381	1205	1566	844	1205	1302.15	0.68	0	-146295	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	904	-1.76	0.66	12	4.28	-722.00	1918.00	2345	20231205	-45.88	767	20240913	65.45	1975	-35.75	20240111	767	65.45	20240913	2345	-45.88	20231205	767	65.45	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
168	20241202	100517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	108	2	8.96	3193547008	2440675	503.50	1257	1381	1247	1566	844	1205	1308.47	0.68	0	-64268	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	935	-1.82	0.68	12	3.43	-722.00	1918.00	2345	20231205	-44.01	767	20240913	71.19	1975	-33.52	20240111	767	71.19	20240913	2345	-44.01	20231205	767	71.19	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N
169	20241202	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	51	2	4.23	1007746798	776018	160.09	1257	1365	1253	1566	844	1205	1298.61	0.68	0	-184252	1256	1230	1195	1169	1134	1213	1152	357	361	500	720	1	1	71248501	895	-1.74	0.65	12	1.09	-722.00	1918.00	2345	20231205	-46.44	767	20240913	63.75	1975	-36.41	20240111	767	63.75	20240913	2345	-46.44	20231205	767	63.75	20240913	0.66	N	057680	500	357 억	487605	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History