KissMeData/085810/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

67 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	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	marketWarningCode	shortOverheated
2	20241231	160727	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
3	20241231	150724	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
4	20241231	140726	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
5	20241231	130729	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
6	20241231	120728	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
7	20241231	110726	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
8	20241231	100722	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
9	20241231	090730	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	333168134	273742	88.43	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.88	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
10	20241230	160724	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	2	2	0.17	330145842	271215	87.62	1156	1250	1156	1552	836	1194	1217.28	0.00	94830	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	372	-1.37	1.36	12	0.87	-875.00	877.00	1500	20240927	-20.27	570	20241206	109.82	1500	-20.27	20240927	570	109.82	20241206	1500	-20.27	20240927	570	109.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
11	20241230	150728	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1216	22	2	1.84	321908856	264351	85.40	1156	1250	1156	1552	836	1194	1217.73	0.00	94325	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	378	-1.39	1.39	12	0.85	-875.00	877.00	1500	20240927	-18.93	570	20241206	113.33	1500	-18.93	20240927	570	113.33	20241206	1500	-18.93	20240927	570	113.33	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
12	20241230	140727	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1208	14	2	1.17	298696212	245223	79.22	1156	1250	1156	1552	836	1194	1218.06	0.00	83187	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	375	-1.38	1.38	12	0.79	-875.00	877.00	1500	20240927	-19.47	570	20241206	111.93	1500	-19.47	20240927	570	111.93	20241206	1500	-19.47	20240927	570	111.93	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
13	20241230	130726	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1200	6	2	0.50	289901498	237944	76.87	1156	1250	1156	1552	836	1194	1218.36	0.00	81999	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	373	-1.37	1.37	12	0.77	-875.00	877.00	1500	20240927	-20.00	570	20241206	110.53	1500	-20.00	20240927	570	110.53	20241206	1500	-20.00	20240927	570	110.53	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
14	20241230	120723	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1205	11	2	0.92	269587547	221069	71.42	1156	1250	1156	1552	836	1194	1219.47	0.00	82079	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	375	-1.38	1.37	12	0.71	-875.00	877.00	1500	20240927	-19.67	570	20241206	111.40	1500	-19.67	20240927	570	111.40	20241206	1500	-19.67	20240927	570	111.40	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
15	20241230	110725	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1223	29	2	2.43	240704075	197294	63.74	1156	1250	1156	1552	836	1194	1220.03	0.00	76523	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	380	-1.40	1.39	12	0.63	-875.00	877.00	1500	20240927	-18.47	570	20241206	114.56	1500	-18.47	20240927	570	114.56	20241206	1500	-18.47	20240927	570	114.56	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
16	20241230	100725	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1229	35	2	2.93	165738849	136000	43.94	1156	1250	1156	1552	836	1194	1218.67	0.00	50827	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	382	-1.40	1.40	12	0.44	-875.00	877.00	1500	20240927	-18.07	570	20241206	115.61	1500	-18.07	20240927	570	115.61	20241206	1500	-18.07	20240927	570	115.61	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
17	20241230	090728	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1214	20	2	1.68	28303847	23505	7.59	1156	1222	1156	1552	836	1194	1204.16	0.00	7593	1273	1233	1189	1149	1105	1253	1169	159	358	500	760	1	1	31081959	377	-1.39	1.38	12	0.08	-875.00	877.00	1500	20240927	-19.07	570	20241206	112.98	1500	-19.07	20240927	570	112.98	20241206	1500	-19.07	20240927	570	112.98	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
18	20241227	160723	54	100.00	KOSDAQ			N	N	N	N	N	1194	-4	5	-0.33	365304350	308809	23.81	1163	1229	1145	1557	839	1198	1182.95	0.00	3624	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	371	-1.36	1.36	12	0.99	-875.00	877.00	1500	20240927	-20.40	570	20241206	109.47	1500	-20.40	20240927	570	109.47	20241206	1500	-20.40	20240927	570	109.47	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
19	20241227	150722	54	100.00	KOSDAQ			N	N	N	N	N	1200	2	2	0.17	353653294	299057	23.06	1163	1229	1145	1557	839	1198	1182.56	0.00	4749	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	373	-1.37	1.37	12	0.96	-875.00	877.00	1500	20240927	-20.00	570	20241206	110.53	1500	-20.00	20240927	570	110.53	20241206	1500	-20.00	20240927	570	110.53	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
20	20241227	140724	54	100.00	KOSDAQ			N	N	N	N	N	1210	12	2	1.00	345478958	292254	22.53	1163	1229	1145	1557	839	1198	1182.12	0.00	2393	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	376	-1.38	1.38	12	0.94	-875.00	877.00	1500	20240927	-19.33	570	20241206	112.28	1500	-19.33	20240927	570	112.28	20241206	1500	-19.33	20240927	570	112.28	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
21	20241227	130724	54	100.00	KOSDAQ			N	N	N	N	N	1215	17	2	1.42	287300786	244358	18.84	1163	1229	1145	1557	839	1198	1175.74	0.00	1689	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	378	-1.39	1.39	12	0.79	-875.00	877.00	1500	20240927	-19.00	570	20241206	113.16	1500	-19.00	20240927	570	113.16	20241206	1500	-19.00	20240927	570	113.16	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
22	20241227	120723	54	100.00	KOSDAQ			N	N	N	N	N	1160	-38	5	-3.17	193667026	165714	12.78	1163	1190	1145	1557	839	1198	1168.68	0.00	-11546	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	361	-1.33	1.32	12	0.53	-875.00	877.00	1500	20240927	-22.67	570	20241206	103.51	1500	-22.67	20240927	570	103.51	20241206	1500	-22.67	20240927	570	103.51	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
23	20241227	110722	54	100.00	KOSDAQ			N	N	N	N	N	1180	-18	5	-1.50	125862871	107153	8.26	1163	1190	1163	1557	839	1198	1174.61	0.00	-898	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	367	-1.35	1.35	12	0.34	-875.00	877.00	1500	20240927	-21.33	570	20241206	107.02	1500	-21.33	20240927	570	107.02	20241206	1500	-21.33	20240927	570	107.02	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
24	20241227	100721	54	100.00	KOSDAQ			N	N	N	N	N	1182	-16	5	-1.34	91466912	77915	6.01	1163	1190	1163	1557	839	1198	1173.93	0.00	2302	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	367	-1.35	1.35	12	0.25	-875.00	877.00	1500	20240927	-21.20	570	20241206	107.37	1500	-21.20	20240927	570	107.37	20241206	1500	-21.20	20240927	570	107.37	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
25	20241227	090725	54	100.00	KOSDAQ			N	N	N	N	N	1173	-25	5	-2.09	19297804	16418	1.27	1163	1190	1163	1557	839	1198	1175.41	0.00	1858	1382	1290	1221	1129	1060	1336	1175	159	359	500	760	1	1	31081959	365	-1.34	1.34	12	0.05	-875.00	877.00	1500	20240927	-21.80	570	20241206	105.79	1500	-21.80	20240927	570	105.79	20241206	1500	-21.80	20240927	570	105.79	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
26	20241226	160720	54	100.00	KOSDAQ			N	N	N	N	N	1198	45	2	3.90	1569562953	1290790	49.98	1153	1313	1152	1498	808	1153	1216.13	0.00	23170	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	372	-1.37	1.37	12	4.15	-875.00	877.00	1500	20240927	-20.13	570	20241206	110.18	1500	-20.13	20240927	570	110.18	20241206	1500	-20.13	20240927	570	110.18	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
27	20241226	150716	54	100.00	KOSDAQ			N	N	N	N	N	1197	44	2	3.82	1508582239	1240105	48.02	1153	1313	1152	1498	808	1153	1216.66	0.00	27757	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	372	-1.37	1.36	12	3.99	-875.00	877.00	1500	20240927	-20.20	570	20241206	110.00	1500	-20.20	20240927	570	110.00	20241206	1500	-20.20	20240927	570	110.00	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
28	20241226	140715	54	100.00	KOSDAQ			N	N	N	N	N	1195	42	2	3.64	1293009065	1061631	41.11	1153	1313	1152	1498	808	1153	1218.14	0.00	-34402	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	371	-1.37	1.36	12	3.42	-875.00	877.00	1500	20240927	-20.33	570	20241206	109.65	1500	-20.33	20240927	570	109.65	20241206	1500	-20.33	20240927	570	109.65	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
29	20241226	130717	54	100.00	KOSDAQ			N	N	N	N	N	1200	47	2	4.08	1246860892	1023164	39.62	1153	1313	1152	1498	808	1153	1218.84	0.00	-39278	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	373	-1.37	1.37	12	3.29	-875.00	877.00	1500	20240927	-20.00	570	20241206	110.53	1500	-20.00	20240927	570	110.53	20241206	1500	-20.00	20240927	570	110.53	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
30	20241226	120715	54	100.00	KOSDAQ			N	N	N	N	N	1155	2	2	0.17	1155517857	945446	36.61	1153	1313	1152	1498	808	1153	1222.43	0.00	-25556	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	359	-1.32	1.32	12	3.04	-875.00	877.00	1500	20240927	-23.00	570	20241206	102.63	1500	-23.00	20240927	570	102.63	20241206	1500	-23.00	20240927	570	102.63	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
31	20241226	110715	54	100.00	KOSDAQ			N	N	N	N	N	1178	25	2	2.17	1095886586	894069	34.62	1153	1313	1152	1498	808	1153	1225.99	0.00	-26503	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	366	-1.35	1.34	12	2.88	-875.00	877.00	1500	20240927	-21.47	570	20241206	106.67	1500	-21.47	20240927	570	106.67	20241206	1500	-21.47	20240927	570	106.67	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
32	20241226	100716	54	100.00	KOSDAQ			N	N	N	N	N	1170	17	2	1.47	1034425443	842160	32.61	1153	1313	1152	1498	808	1153	1228.59	0.00	-24941	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	364	-1.34	1.33	12	2.71	-875.00	877.00	1500	20240927	-22.00	570	20241206	105.26	1500	-22.00	20240927	570	105.26	20241206	1500	-22.00	20240927	570	105.26	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
33	20241226	090718	54	100.00	KOSDAQ			N	N	N	N	N	1268	115	2	9.97	200637903	165820	6.42	1153	1268	1152	1498	808	1153	1211.09	0.00	-16528	1472	1312	1229	1069	986	1271	1028	159	345	500	730	1	1	31081959	394	-1.45	1.45	12	0.53	-875.00	877.00	1500	20240927	-15.47	570	20241206	122.46	1500	-15.47	20240927	570	122.46	20241206	1500	-15.47	20240927	570	122.46	20241206	0.00	N	085810	500	159 억	0	Y	N	N	01	N
34	20241224	160716	54	100.00	KOSDAQ			N	N	N	N	N	1153	-13	5	-1.11	3213067532	2573665	301.74	1166	1389	1146	1515	817	1166	1248.46	0.00	-159869	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	358	-1.32	1.31	12	8.28	-875.00	877.00	1500	20240927	-23.13	570	20241206	102.28	1500	-23.13	20240927	570	102.28	20241206	1500	-23.13	20240927	570	102.28	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
35	20241224	150716	54	100.00	KOSDAQ			N	N	N	N	N	1170	4	2	0.34	3142182226	2512617	294.58	1166	1389	1146	1515	817	1166	1250.56	0.00	-177227	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	364	-1.34	1.33	12	8.08	-875.00	877.00	1500	20240927	-22.00	570	20241206	105.26	1500	-22.00	20240927	570	105.26	20241206	1500	-22.00	20240927	570	105.26	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
36	20241224	140714	54	100.00	KOSDAQ			N	N	N	N	N	1172	6	2	0.51	2985567617	2380166	279.05	1166	1389	1146	1515	817	1166	1254.35	0.00	-175627	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	364	-1.34	1.34	12	7.66	-875.00	877.00	1500	20240927	-21.87	570	20241206	105.61	1500	-21.87	20240927	570	105.61	20241206	1500	-21.87	20240927	570	105.61	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
37	20241224	130716	54	100.00	KOSDAQ			N	N	N	N	N	1168	2	2	0.17	2675400573	2115827	248.06	1166	1389	1146	1515	817	1166	1264.47	0.00	-176325	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	363	-1.33	1.33	12	6.81	-875.00	877.00	1500	20240927	-22.13	570	20241206	104.91	1500	-22.13	20240927	570	104.91	20241206	1500	-22.13	20240927	570	104.91	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
38	20241224	120715	54	100.00	KOSDAQ			N	N	N	N	N	1352	186	2	15.95	1434280445	1128423	132.30	1166	1389	1146	1515	817	1166	1271.05	0.00	-126337	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	420	-1.55	1.54	12	3.63	-875.00	877.00	1500	20240927	-9.87	570	20241206	137.19	1500	-9.87	20240927	570	137.19	20241206	1500	-9.87	20240927	570	137.19	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
39	20241224	110717	54	100.00	KOSDAQ			N	N	N	N	N	1186	20	2	1.72	318402513	262762	30.81	1166	1250	1146	1515	817	1166	1211.75	0.00	-40876	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	369	-1.36	1.35	12	0.85	-875.00	877.00	1500	20240927	-20.93	570	20241206	108.07	1500	-20.93	20240927	570	108.07	20241206	1500	-20.93	20240927	570	108.07	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
40	20241224	100716	54	100.00	KOSDAQ			N	N	N	N	N	1193	27	2	2.32	143477350	119170	13.97	1166	1234	1146	1515	817	1166	1203.97	0.00	-7597	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	371	-1.36	1.36	12	0.38	-875.00	877.00	1500	20240927	-20.47	570	20241206	109.30	1500	-20.47	20240927	570	109.30	20241206	1500	-20.47	20240927	570	109.30	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
41	20241224	090719	54	100.00	KOSDAQ			N	N	N	N	N	1176	10	2	0.86	21725607	18626	2.18	1166	1199	1146	1515	817	1166	1166.41	0.00	10371	1313	1239	1146	1072	979	1276	1109	159	349	500	740	1	1	31081959	366	-1.34	1.34	12	0.06	-875.00	877.00	1500	20240927	-21.60	570	20241206	106.32	1500	-21.60	20240927	570	106.32	20241206	1500	-21.60	20240927	570	106.32	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
42	20241223	160710	54	100.00	KOSDAQ			N	N	N	N	N	1166	-19	5	-1.60	974461245	845912	23.60	1075	1220	1053	1540	830	1185	1151.94	0.07	-78215	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	362	-1.33	1.33	12	2.72	-875.00	877.00	1500	20240927	-22.27	570	20241206	104.56	1500	-22.27	20240927	570	104.56	20241206	1500	-22.27	20240927	570	104.56	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
43	20241223	150715	54	100.00	KOSDAQ			N	N	N	N	N	1210	25	2	2.11	928040083	807142	22.51	1075	1210	1053	1540	830	1185	1149.79	0.07	-74896	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	376	-1.38	1.38	12	2.60	-875.00	877.00	1500	20240927	-19.33	570	20241206	112.28	1500	-19.33	20240927	570	112.28	20241206	1500	-19.33	20240927	570	112.28	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
44	20241223	140710	54	100.00	KOSDAQ			N	N	N	N	N	1150	-35	5	-2.95	778639905	681225	19.00	1075	1200	1053	1540	830	1185	1143.00	0.07	-66502	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	357	-1.31	1.31	12	2.19	-875.00	877.00	1500	20240927	-23.33	570	20241206	101.75	1500	-23.33	20240927	570	101.75	20241206	1500	-23.33	20240927	570	101.75	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
45	20241223	130710	54	100.00	KOSDAQ			N	N	N	N	N	1154	-31	5	-2.62	723951858	633693	17.68	1075	1200	1053	1540	830	1185	1142.43	0.07	-70455	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	359	-1.32	1.32	12	2.04	-875.00	877.00	1500	20240927	-23.07	570	20241206	102.46	1500	-23.07	20240927	570	102.46	20241206	1500	-23.07	20240927	570	102.46	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
46	20241223	120712	54	100.00	KOSDAQ			N	N	N	N	N	1155	-30	5	-2.53	644743036	566589	15.80	1075	1184	1053	1540	830	1185	1137.94	0.07	-61599	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	359	-1.32	1.32	12	1.82	-875.00	877.00	1500	20240927	-23.00	570	20241206	102.63	1500	-23.00	20240927	570	102.63	20241206	1500	-23.00	20240927	570	102.63	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
47	20241223	110710	54	100.00	KOSDAQ			N	N	N	N	N	1159	-26	5	-2.19	494560035	435467	12.15	1075	1181	1053	1540	830	1185	1135.70	0.07	-65663	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	360	-1.32	1.32	12	1.40	-875.00	877.00	1500	20240927	-22.73	570	20241206	103.33	1500	-22.73	20240927	570	103.33	20241206	1500	-22.73	20240927	570	103.33	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
48	20241223	100706	54	100.00	KOSDAQ			N	N	N	N	N	1150	-35	5	-2.95	396232185	350877	9.79	1075	1181	1053	1540	830	1185	1129.26	0.07	-46267	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	357	-1.31	1.31	12	1.13	-875.00	877.00	1500	20240927	-23.33	570	20241206	101.75	1500	-23.33	20240927	570	101.75	20241206	1500	-23.33	20240927	570	101.75	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
49	20241223	090709	54	100.00	KOSDAQ			N	N	N	N	N	1171	-14	5	-1.18	159512447	145127	4.05	1075	1181	1053	1540	830	1185	1099.12	0.07	-1008	1347	1266	1183	1102	1019	1306	1142	159	355	500	750	1	1	31081959	364	-1.34	1.34	12	0.47	-875.00	877.00	1500	20240927	-21.93	570	20241206	105.44	1500	-21.93	20240927	570	105.44	20241206	1500	-21.93	20240927	570	105.44	20241206	0.03	N	085810	500	159 억	22782	N	N	N	01	N
50	20241220	160706	57	100.00	KOSDAQ			N	N	N	N	N	1185	85	2	7.73	4238587879	3566580	96.19	1100	1264	1100	1430	770	1100	1188.42	0.00	165370	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	368	-1.35	1.35	12	11.47	-875.00	877.00	1500	20240927	-21.00	570	20241206	107.89	1500	-21.00	20240927	570	107.89	20241206	1500	-21.00	20240927	570	107.89	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
51	20241220	150709	57	100.00	KOSDAQ			N	N	N	N	N	1210	110	2	10.00	4155029129	3496479	94.30	1100	1264	1100	1430	770	1100	1188.35	0.00	162655	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	376	-1.38	1.38	12	11.25	-875.00	877.00	1500	20240927	-19.33	570	20241206	112.28	1500	-19.33	20240927	570	112.28	20241206	1500	-19.33	20240927	570	112.28	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
52	20241220	140708	57	100.00	KOSDAQ			N	N	N	N	N	1189	89	2	8.09	3608902393	3042280	82.05	1100	1264	1100	1430	770	1100	1186.25	0.00	126525	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	370	-1.36	1.36	12	9.79	-875.00	877.00	1500	20240927	-20.73	570	20241206	108.60	1500	-20.73	20240927	570	108.60	20241206	1500	-20.73	20240927	570	108.60	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
53	20241220	130706	57	100.00	KOSDAQ			N	N	N	N	N	1162	62	2	5.64	3300087852	2784697	75.10	1100	1264	1100	1430	770	1100	1185.08	0.00	96145	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	361	-1.33	1.32	12	8.96	-875.00	877.00	1500	20240927	-22.53	570	20241206	103.86	1500	-22.53	20240927	570	103.86	20241206	1500	-22.53	20240927	570	103.86	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
54	20241220	120705	57	100.00	KOSDAQ			N	N	N	N	N	1170	70	2	6.36	3185907605	2687278	72.48	1100	1264	1100	1430	770	1100	1185.55	0.00	91497	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	364	-1.34	1.33	12	8.65	-875.00	877.00	1500	20240927	-22.00	570	20241206	105.26	1500	-22.00	20240927	570	105.26	20241206	1500	-22.00	20240927	570	105.26	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
55	20241220	110706	57	100.00	KOSDAQ			N	N	N	N	N	1195	95	2	8.64	2870508051	2419790	65.26	1100	1264	1100	1430	770	1100	1186.26	0.00	83370	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	371	-1.37	1.36	12	7.79	-875.00	877.00	1500	20240927	-20.33	570	20241206	109.65	1500	-20.33	20240927	570	109.65	20241206	1500	-20.33	20240927	570	109.65	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
56	20241220	100707	57	100.00	KOSDAQ			N	N	N	N	N	1187	87	2	7.91	1668473938	1424126	38.41	1100	1240	1100	1430	770	1100	1171.58	0.00	-20809	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	369	-1.36	1.35	12	4.58	-875.00	877.00	1500	20240927	-20.87	570	20241206	108.25	1500	-20.87	20240927	570	108.25	20241206	1500	-20.87	20240927	570	108.25	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
57	20241220	090708	57	100.00	KOSDAQ			N	N	N	N	N	1169	69	2	6.27	328089815	285691	7.71	1100	1200	1100	1430	770	1100	1148.41	0.00	-10363	1445	1272	1186	1013	927	1229	970	159	330	500	700	1	1	31081959	363	-1.34	1.33	12	0.92	-875.00	877.00	1500	20240927	-22.07	570	20241206	105.09	1500	-22.07	20240927	570	105.09	20241206	1500	-22.07	20240927	570	105.09	20241206	0.04	N	085810	500	159 억	0	N	N	N	00	N
58	20241219	160705	54	100.00	KOSDAQ			N	N	N	N	N	1100	-83	5	-7.02	4458052203	3696273	60.75	1300	1359	1100	1537	829	1183	1207.15	0.00	-75915	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	342	-1.26	1.25	12	11.89	-875.00	877.00	1500	20240927	-26.67	570	20241206	92.98	1500	-26.67	20240927	570	92.98	20241206	1500	-26.67	20240927	570	92.98	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
59	20241219	150703	54	100.00	KOSDAQ			N	N	N	N	N	1129	-54	5	-4.56	4300503925	3553993	58.42	1300	1359	1129	1537	829	1183	1210.05	0.00	-78446	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	351	-1.29	1.29	12	11.43	-875.00	877.00	1500	20240927	-24.73	570	20241206	98.07	1500	-24.73	20240927	570	98.07	20241206	1500	-24.73	20240927	570	98.07	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
60	20241219	140705	54	100.00	KOSDAQ			N	N	N	N	N	1150	-33	5	-2.79	4133512577	3407347	56.01	1300	1359	1135	1537	829	1183	1213.12	0.00	-63816	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	357	-1.31	1.31	12	10.96	-875.00	877.00	1500	20240927	-23.33	570	20241206	101.75	1500	-23.33	20240927	570	101.75	20241206	1500	-23.33	20240927	570	101.75	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
61	20241219	130704	54	100.00	KOSDAQ			N	N	N	N	N	1178	-5	5	-0.42	3873511854	3182520	52.31	1300	1359	1135	1537	829	1183	1217.12	0.00	-54356	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	366	-1.35	1.34	12	10.24	-875.00	877.00	1500	20240927	-21.47	570	20241206	106.67	1500	-21.47	20240927	570	106.67	20241206	1500	-21.47	20240927	570	106.67	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
62	20241219	120706	54	100.00	KOSDAQ			N	N	N	N	N	1208	25	2	2.11	3215859018	2641122	43.41	1300	1359	1135	1537	829	1183	1217.61	0.00	-62401	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	375	-1.38	1.38	12	8.50	-875.00	877.00	1500	20240927	-19.47	570	20241206	111.93	1500	-19.47	20240927	570	111.93	20241206	1500	-19.47	20240927	570	111.93	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
63	20241219	110704	54	100.00	KOSDAQ			N	N	N	N	N	1169	-14	5	-1.18	2844722496	2332321	38.34	1300	1359	1135	1537	829	1183	1219.70	0.00	-58124	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	363	-1.34	1.33	12	7.50	-875.00	877.00	1500	20240927	-22.07	570	20241206	105.09	1500	-22.07	20240927	570	105.09	20241206	1500	-22.07	20240927	570	105.09	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
64	20241219	100656	54	100.00	KOSDAQ			N	N	N	N	N	1185	2	2	0.17	2712944097	2219932	36.49	1300	1359	1135	1537	829	1183	1222.08	0.00	-71404	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	368	-1.35	1.35	12	7.14	-875.00	877.00	1500	20240927	-21.00	570	20241206	107.89	1500	-21.00	20240927	570	107.89	20241206	1500	-21.00	20240927	570	107.89	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
65	20241219	090705	54	100.00	KOSDAQ			N	N	N	N	N	1210	27	2	2.28	1275395446	1019719	16.76	1300	1359	1135	1537	829	1183	1250.73	0.00	-35320	1347	1265	1101	1019	855	1306	1060	159	354	500	750	1	1	31081959	376	-1.38	1.38	12	3.28	-875.00	877.00	1500	20240927	-19.33	570	20241206	112.28	1500	-19.33	20240927	570	112.28	20241206	1500	-19.33	20240927	570	112.28	20241206	0.00	N	085810	500	159 억	0	N	N	N	01	N
66	20241218	160701	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6716745271	6082762	469.72	950	1183	937	1183	637	910	1103.83	0.00	62635	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.57	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
67	20241218	150705	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6678987460	6050845	467.26	950	1183	937	1183	637	910	1103.81	0.00	87834	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.47	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
68	20241218	140702	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6673536196	6046237	466.90	950	1183	937	1183	637	910	1103.75	0.00	87834	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.45	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
69	20241218	130704	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6643111802	6020519	464.92	950	1183	937	1183	637	910	1103.41	0.00	87834	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.37	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
70	20241218	120655	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6593889538	5978911	461.70	950	1183	937	1183	637	910	1102.86	0.00	87834	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.24	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
71	20241218	110703	57	100.00	KOSDAQ			N	N	N	N	N	1183	273	1	30.00	6559002868	5949421	459.43	950	1183	937	1183	637	910	1102.46	0.00	87834	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	368	-1.35	1.35	12	19.14	-875.00	877.00	1500	20240927	-21.13	570	20241206	107.54	1500	-21.13	20240927	570	107.54	20241206	1500	-21.13	20240927	570	107.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
72	20241218	100703	57	100.00	KOSDAQ			N	N	N	N	N	1133	223	2	24.51	4780750890	4425437	341.74	950	1165	937	1183	637	910	1080.29	0.00	12367	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	352	-1.29	1.29	12	14.24	-875.00	877.00	1500	20240927	-24.47	570	20241206	98.77	1500	-24.47	20240927	570	98.77	20241206	1500	-24.47	20240927	570	98.77	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
73	20241218	090705	57	100.00	KOSDAQ			N	N	N	N	N	1013	103	2	11.32	722459759	723753	55.89	950	1039	937	1183	637	910	998.21	0.00	23185	1007	958	879	830	751	983	855	159	273	500	580	1	1	31081959	315	-1.16	1.16	12	2.33	-875.00	877.00	1500	20240927	-32.47	570	20241206	77.72	1500	-32.47	20240927	570	77.72	20241206	1500	-32.47	20240927	570	77.72	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
74	20241217	160700	57	100.00	KOSDAQ			N	N	N	N	N	910	30	2	3.41	1060712803	1240140	10.77	872	928	800	1144	616	880	854.47	0.00	115765	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	283	-1.04	1.04	12	3.99	-875.00	877.00	1500	20240927	-39.33	570	20241206	59.65	1500	-39.33	20240927	570	59.65	20241206	1500	-39.33	20240927	570	59.65	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
75	20241217	150702	57	100.00	KOSDAQ			N	N	N	N	N	904	24	2	2.73	871317103	1032835	8.97	872	926	800	1144	616	880	843.62	0.00	93081	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	281	-1.03	1.03	12	3.32	-875.00	877.00	1500	20240927	-39.73	570	20241206	58.60	1500	-39.73	20240927	570	58.60	20241206	1500	-39.73	20240927	570	58.60	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
76	20241217	140700	57	100.00	KOSDAQ			N	N	N	N	N	860	-20	5	-2.27	755569921	902765	7.84	872	926	800	1144	616	880	836.95	0.00	101882	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	267	-0.98	0.98	12	2.90	-875.00	877.00	1500	20240927	-42.67	570	20241206	50.88	1500	-42.67	20240927	570	50.88	20241206	1500	-42.67	20240927	570	50.88	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
77	20241217	130651	57	100.00	KOSDAQ			N	N	N	N	N	856	-24	5	-2.73	731949826	875138	7.60	872	926	800	1144	616	880	836.38	0.00	102527	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	266	-0.98	0.98	12	2.82	-875.00	877.00	1500	20240927	-42.93	570	20241206	50.18	1500	-42.93	20240927	570	50.18	20241206	1500	-42.93	20240927	570	50.18	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
78	20241217	120647	57	100.00	KOSDAQ			N	N	N	N	N	841	-39	5	-4.43	592451512	716012	6.22	872	879	800	1144	616	880	827.43	0.00	102724	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	261	-0.96	0.96	12	2.30	-875.00	877.00	1500	20240927	-43.93	570	20241206	47.54	1500	-43.93	20240927	570	47.54	20241206	1500	-43.93	20240927	570	47.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
79	20241217	110650	57	100.00	KOSDAQ			N	N	N	N	N	818	-62	5	-7.05	565776021	683854	5.94	872	879	800	1144	616	880	827.33	0.00	107403	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	254	-0.93	0.93	12	2.20	-875.00	877.00	1500	20240927	-45.47	570	20241206	43.51	1500	-45.47	20240927	570	43.51	20241206	1500	-45.47	20240927	570	43.51	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
80	20241217	100653	57	100.00	KOSDAQ			N	N	N	N	N	830	-50	5	-5.68	457542435	552234	4.80	872	879	800	1144	616	880	828.53	0.00	83297	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	258	-0.95	0.95	12	1.78	-875.00	877.00	1500	20240927	-44.67	570	20241206	45.61	1500	-44.67	20240927	570	45.61	20241206	1500	-44.67	20240927	570	45.61	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
81	20241217	090701	57	100.00	KOSDAQ			N	N	N	N	N	814	-66	5	-7.50	194125061	233148	2.02	872	879	800	1144	616	880	832.63	0.00	37029	1141	1010	942	811	743	976	777	159	264	500	560	1	1	31081959	253	-0.93	0.93	12	0.75	-875.00	877.00	1500	20240927	-45.73	570	20241206	42.81	1500	-45.73	20240927	570	42.81	20241206	1500	-45.73	20240927	570	42.81	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
82	20241216	160653	57	100.00	KOSDAQ			N	N	N	N	N	880	54	2	6.54	11300098768	11487459	205.41	908	1073	874	1073	579	826	983.76	0.00	-121525	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	274	-1.01	1.00	12	36.96	-875.00	877.00	1500	20240927	-41.33	570	20241206	54.39	1500	-41.33	20240927	570	54.39	20241206	1500	-41.33	20240927	570	54.39	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
83	20241216	150701	57	100.00	KOSDAQ			N	N	N	N	N	911	85	2	10.29	11147445203	11315656	202.34	908	1073	874	1073	579	826	985.15	0.00	-122739	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	283	-1.04	1.04	12	36.41	-875.00	877.00	1500	20240927	-39.27	570	20241206	59.82	1500	-39.27	20240927	570	59.82	20241206	1500	-39.27	20240927	570	59.82	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
84	20241216	140701	57	100.00	KOSDAQ			N	N	N	N	N	934	108	2	13.08	10298385816	10396381	185.90	908	1073	874	1073	579	826	990.59	0.00	-107127	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	290	-1.07	1.06	12	33.45	-875.00	877.00	1500	20240927	-37.73	570	20241206	63.86	1500	-37.73	20240927	570	63.86	20241206	1500	-37.73	20240927	570	63.86	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
85	20241216	130701	57	100.00	KOSDAQ			N	N	N	N	N	889	63	2	7.63	9497083005	9521386	170.25	908	1073	875	1073	579	826	997.47	0.00	-90588	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	276	-1.02	1.01	12	30.63	-875.00	877.00	1500	20240927	-40.73	570	20241206	55.96	1500	-40.73	20240927	570	55.96	20241206	1500	-40.73	20240927	570	55.96	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
86	20241216	120701	57	100.00	KOSDAQ			N	N	N	N	N	952	126	2	15.25	8712263654	8669614	155.02	908	1073	907	1073	579	826	1004.94	0.00	-87855	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	296	-1.09	1.09	12	27.89	-875.00	877.00	1500	20240927	-36.53	570	20241206	67.02	1500	-36.53	20240927	570	67.02	20241206	1500	-36.53	20240927	570	67.02	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
87	20241216	110700	57	100.00	KOSDAQ			N	N	N	N	N	981	155	2	18.77	8120340900	8056294	144.06	908	1073	907	1073	579	826	1007.97	0.00	-50700	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	305	-1.12	1.12	12	25.92	-875.00	877.00	1500	20240927	-34.60	570	20241206	72.11	1500	-34.60	20240927	570	72.11	20241206	1500	-34.60	20240927	570	72.11	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
88	20241216	100701	57	100.00	KOSDAQ			N	N	N	N	N	981	155	2	18.77	7294491214	7224932	129.19	908	1073	907	1073	579	826	1009.65	0.00	-47711	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	305	-1.12	1.12	12	23.24	-875.00	877.00	1500	20240927	-34.60	570	20241206	72.11	1500	-34.60	20240927	570	72.11	20241206	1500	-34.60	20240927	570	72.11	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
89	20241216	090701	57	100.00	KOSDAQ			N	N	N	N	N	978	152	2	18.40	1612943033	1692233	30.26	908	992	907	1073	579	826	953.22	0.00	10121	952	889	763	700	574	920	731	159	247	500	520	1	1	31081959	304	-1.12	1.12	12	5.44	-875.00	877.00	1500	20240927	-34.80	570	20241206	71.58	1500	-34.80	20240927	570	71.58	20241206	1500	-34.80	20240927	570	71.58	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
90	20241213	160654	57	100.00	KOSDAQ			N	N	N	N	N	826	190	1	29.87	4513930324	5592120	3172.69	638	826	637	826	446	636	807.19	0.19	-195429	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	257	-0.94	0.94	12	17.99	-875.00	877.00	1500	20240927	-44.93	570	20241206	44.91	1500	-44.93	20240927	570	44.91	20241206	1500	-44.93	20240927	570	44.91	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
91	20241213	150658	57	100.00	KOSDAQ			N	N	N	N	N	826	190	1	29.87	4511667084	5589380	3171.14	638	826	637	826	446	636	807.19	0.19	-194219	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	257	-0.94	0.94	12	17.98	-875.00	877.00	1500	20240927	-44.93	570	20241206	44.91	1500	-44.93	20240927	570	44.91	20241206	1500	-44.93	20240927	570	44.91	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
92	20241213	140700	57	100.00	KOSDAQ			N	N	N	N	N	826	190	1	29.87	4510597414	5588085	3170.40	638	826	637	826	446	636	807.18	0.19	-194219	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	257	-0.94	0.94	12	17.98	-875.00	877.00	1500	20240927	-44.93	570	20241206	44.91	1500	-44.93	20240927	570	44.91	20241206	1500	-44.93	20240927	570	44.91	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
93	20241213	130659	57	100.00	KOSDAQ			N	N	N	N	N	826	190	1	29.87	4500095650	5575371	3163.19	638	826	637	826	446	636	807.14	0.19	-195428	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	257	-0.94	0.94	12	17.94	-875.00	877.00	1500	20240927	-44.93	570	20241206	44.91	1500	-44.93	20240927	570	44.91	20241206	1500	-44.93	20240927	570	44.91	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
94	20241213	120700	57	100.00	KOSDAQ			N	N	N	N	N	826	190	1	29.87	4477849818	5548439	3147.91	638	826	637	826	446	636	807.05	0.19	-195428	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	257	-0.94	0.94	12	17.85	-875.00	877.00	1500	20240927	-44.93	570	20241206	44.91	1500	-44.93	20240927	570	44.91	20241206	1500	-44.93	20240927	570	44.91	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
95	20241213	110658	57	100.00	KOSDAQ			N	N	N	N	N	808	172	2	27.04	3969514962	4929273	2796.62	638	826	637	826	446	636	805.29	0.19	-193875	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	251	-0.92	0.92	12	15.86	-875.00	877.00	1500	20240927	-46.13	570	20241206	41.75	1500	-46.13	20240927	570	41.75	20241206	1500	-46.13	20240927	570	41.75	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
96	20241213	100655	57	100.00	KOSDAQ			N	N	N	N	N	811	175	2	27.52	3433099134	4263083	2418.66	638	826	637	826	446	636	805.31	0.19	-112094	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	252	-0.93	0.92	12	13.72	-875.00	877.00	1500	20240927	-45.93	570	20241206	42.28	1500	-45.93	20240927	570	42.28	20241206	1500	-45.93	20240927	570	42.28	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
97	20241213	090659	57	100.00	KOSDAQ			N	N	N	N	N	645	9	2	1.42	6097517	9501	5.39	638	659	637	826	446	636	641.78	0.19	481	716	676	649	609	582	662	595	159	190	500	400	1	1	31081959	200	-0.74	0.74	12	0.03	-875.00	877.00	1500	20240927	-57.00	570	20241206	13.16	1500	-57.00	20240927	570	13.16	20241206	1500	-57.00	20240927	570	13.16	20241206	0.00	N	085810	500	159 억	60054	N	N	N	00	N
98	20241212	160702	57	100.00	KOSDAQ			N	N	N	N	N	636	-35	5	-5.22	110579781	168862	60.82	689	689	622	872	470	671	654.90	0.32	-38873	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	198	-0.73	0.73	12	0.54	-875.00	877.00	1500	20240927	-57.60	570	20241206	11.58	1500	-57.60	20240927	570	11.58	20241206	1500	-57.60	20240927	570	11.58	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
99	20241212	150655	57	100.00	KOSDAQ			N	N	N	N	N	645	-26	5	-3.87	94302567	143378	51.64	689	689	622	872	470	671	657.72	0.32	-44228	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	200	-0.74	0.74	12	0.46	-875.00	877.00	1500	20240927	-57.00	570	20241206	13.16	1500	-57.00	20240927	570	13.16	20241206	1500	-57.00	20240927	570	13.16	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
100	20241212	140653	57	100.00	KOSDAQ			N	N	N	N	N	637	-34	5	-5.07	88750071	134725	48.52	689	689	622	872	470	671	658.75	0.32	-45211	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	198	-0.73	0.73	12	0.43	-875.00	877.00	1500	20240927	-57.53	570	20241206	11.75	1500	-57.53	20240927	570	11.75	20241206	1500	-57.53	20240927	570	11.75	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
101	20241212	130651	57	100.00	KOSDAQ			N	N	N	N	N	641	-30	5	-4.47	86893952	131813	47.47	689	689	622	872	470	671	659.22	0.32	-45606	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	199	-0.73	0.73	12	0.42	-875.00	877.00	1500	20240927	-57.27	570	20241206	12.46	1500	-57.27	20240927	570	12.46	20241206	1500	-57.27	20240927	570	12.46	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
102	20241212	120640	57	100.00	KOSDAQ			N	N	N	N	N	647	-24	5	-3.58	67803169	101773	36.65	689	689	647	872	470	671	666.22	0.32	-47144	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	201	-0.74	0.74	12	0.33	-875.00	877.00	1500	20240927	-56.87	570	20241206	13.51	1500	-56.87	20240927	570	13.51	20241206	1500	-56.87	20240927	570	13.51	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
103	20241212	110651	57	100.00	KOSDAQ			N	N	N	N	N	668	-3	5	-0.45	54009288	80745	29.08	689	689	660	872	470	671	668.89	0.32	-32900	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	208	-0.76	0.76	12	0.26	-875.00	877.00	1500	20240927	-55.47	570	20241206	17.19	1500	-55.47	20240927	570	17.19	20241206	1500	-55.47	20240927	570	17.19	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
104	20241212	100649	57	100.00	KOSDAQ			N	N	N	N	N	671	0	3	0.00	42675523	63838	22.99	689	689	661	872	470	671	668.50	0.32	-28004	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	209	-0.77	0.77	12	0.21	-875.00	877.00	1500	20240927	-55.27	570	20241206	17.72	1500	-55.27	20240927	570	17.72	20241206	1500	-55.27	20240927	570	17.72	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
105	20241212	090655	57	100.00	KOSDAQ			N	N	N	N	N	672	1	2	0.15	15032525	22354	8.05	689	689	671	872	470	671	672.48	0.32	-14533	715	693	655	633	595	704	644	159	201	500	420	1	1	31081959	209	-0.77	0.77	12	0.07	-875.00	877.00	1500	20240927	-55.20	570	20241206	17.89	1500	-55.20	20240927	570	17.89	20241206	1500	-55.20	20240927	570	17.89	20241206	0.00	N	085810	500	159 억	99530	N	N	N	00	N
106	20241211	160648	57	100.00	KOSDAQ			N	N	N	N	N	671	36	2	5.67	180293456	277021	138.46	635	677	617	825	445	635	650.58	0.00	108022	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	209	-0.77	0.77	12	0.89	-875.00	877.00	1500	20240927	-55.27	570	20241206	17.72	1500	-55.27	20240927	570	17.72	20241206	1500	-55.27	20240927	570	17.72	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
107	20241211	150544	57	100.00	KOSDAQ			N	N	N	N	N	672	37	2	5.83	175372032	269692	134.79	635	677	617	825	445	635	650.27	0.00	105766	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	209	-0.77	0.77	12	0.87	-875.00	877.00	1500	20240927	-55.20	570	20241206	17.89	1500	-55.20	20240927	570	17.89	20241206	1500	-55.20	20240927	570	17.89	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
108	20241211	140654	57	100.00	KOSDAQ			N	N	N	N	N	674	39	2	6.14	154483696	238327	119.12	635	677	617	825	445	635	648.20	0.00	86081	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	209	-0.77	0.77	12	0.77	-875.00	877.00	1500	20240927	-55.07	570	20241206	18.25	1500	-55.07	20240927	570	18.25	20241206	1500	-55.07	20240927	570	18.25	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
109	20241211	130656	57	100.00	KOSDAQ			N	N	N	N	N	677	42	2	6.61	146156588	225977	112.94	635	677	617	825	445	635	646.78	0.00	88002	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	210	-0.77	0.77	12	0.73	-875.00	877.00	1500	20240927	-54.87	570	20241206	18.77	1500	-54.87	20240927	570	18.77	20241206	1500	-54.87	20240927	570	18.77	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
110	20241211	120657	57	100.00	KOSDAQ			N	N	N	N	N	666	31	2	4.88	112012182	174650	87.29	635	670	617	825	445	635	641.35	0.00	64987	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	207	-0.76	0.76	12	0.56	-875.00	877.00	1500	20240927	-55.60	570	20241206	16.84	1500	-55.60	20240927	570	16.84	20241206	1500	-55.60	20240927	570	16.84	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
111	20241211	110653	57	100.00	KOSDAQ			N	N	N	N	N	668	33	2	5.20	105309549	164595	82.26	635	668	617	825	445	635	639.81	0.00	64827	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	208	-0.76	0.76	12	0.53	-875.00	877.00	1500	20240927	-55.47	570	20241206	17.19	1500	-55.47	20240927	570	17.19	20241206	1500	-55.47	20240927	570	17.19	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
112	20241211	100655	57	100.00	KOSDAQ			N	N	N	N	N	641	6	2	0.94	60116237	94807	47.38	635	649	617	825	445	635	634.09	0.00	39338	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	199	-0.73	0.73	12	0.31	-875.00	877.00	1500	20240927	-57.27	570	20241206	12.46	1500	-57.27	20240927	570	12.46	20241206	1500	-57.27	20240927	570	12.46	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
113	20241211	090658	57	100.00	KOSDAQ			N	N	N	N	N	639	4	2	0.63	13788450	21732	10.86	635	640	629	825	445	635	634.48	0.00	-4749	678	656	620	598	562	667	609	159	190	500	400	1	1	31081959	199	-0.73	0.73	12	0.07	-875.00	877.00	1500	20240927	-57.40	570	20241206	12.11	1500	-57.40	20240927	570	12.11	20241206	1500	-57.40	20240927	570	12.11	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
114	20241210	160649	57	100.00	KOSDAQ			N	N	N	N	N	635	51	2	8.73	124762126	200079	83.50	585	642	584	759	409	584	623.56	0.00	79283	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	197	-0.73	0.72	12	0.64	-875.00	877.00	1500	20240927	-57.67	570	20241206	11.40	1500	-57.67	20240927	570	11.40	20241206	1500	-57.67	20240927	570	11.40	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
115	20241210	150650	57	100.00	KOSDAQ			N	N	N	N	N	634	50	2	8.56	108366092	174212	72.71	585	642	584	759	409	584	622.04	0.00	84146	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	197	-0.72	0.72	12	0.56	-875.00	877.00	1500	20240927	-57.73	570	20241206	11.23	1500	-57.73	20240927	570	11.23	20241206	1500	-57.73	20240927	570	11.23	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
116	20241210	140651	57	100.00	KOSDAQ			N	N	N	N	N	619	35	2	5.99	101204397	162876	67.98	585	642	584	759	409	584	621.36	0.00	79843	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	192	-0.71	0.71	12	0.52	-875.00	877.00	1500	20240927	-58.73	570	20241206	8.60	1500	-58.73	20240927	570	8.60	20241206	1500	-58.73	20240927	570	8.60	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
117	20241210	130650	57	100.00	KOSDAQ			N	N	N	N	N	620	36	2	6.16	89298817	143797	60.01	585	642	584	759	409	584	621.01	0.00	72880	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	193	-0.71	0.71	12	0.46	-875.00	877.00	1500	20240927	-58.67	570	20241206	8.77	1500	-58.67	20240927	570	8.77	20241206	1500	-58.67	20240927	570	8.77	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
118	20241210	120650	57	100.00	KOSDAQ			N	N	N	N	N	624	40	2	6.85	74994054	120677	50.37	585	642	584	759	409	584	621.44	0.00	54896	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	194	-0.71	0.71	12	0.39	-875.00	877.00	1500	20240927	-58.40	570	20241206	9.47	1500	-58.40	20240927	570	9.47	20241206	1500	-58.40	20240927	570	9.47	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
119	20241210	110649	57	100.00	KOSDAQ			N	N	N	N	N	620	36	2	6.16	71728638	115403	48.16	585	642	584	759	409	584	621.55	0.00	51979	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	193	-0.71	0.71	12	0.37	-875.00	877.00	1500	20240927	-58.67	570	20241206	8.77	1500	-58.67	20240927	570	8.77	20241206	1500	-58.67	20240927	570	8.77	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
120	20241210	100650	57	100.00	KOSDAQ			N	N	N	N	N	640	56	2	9.59	52296225	84283	35.18	585	642	584	759	409	584	620.48	0.00	29637	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	199	-0.73	0.73	12	0.27	-875.00	877.00	1500	20240927	-57.33	570	20241206	12.28	1500	-57.33	20240927	570	12.28	20241206	1500	-57.33	20240927	570	12.28	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
121	20241210	090654	57	100.00	KOSDAQ			N	N	N	N	N	603	19	2	3.25	7453393	12562	5.24	585	605	584	759	409	584	593.33	0.00	-3442	657	620	601	564	545	611	555	159	175	500	370	1	1	31081959	187	-0.69	0.69	12	0.04	-875.00	877.00	1500	20240927	-59.80	570	20241206	5.79	1500	-59.80	20240927	570	5.79	20241206	1500	-59.80	20240927	570	5.79	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
122	20241209	160647	57	100.00	KOSDAQ			N	N	N	N	N	584	-40	5	-6.41	143916400	239579	107.65	624	638	582	811	437	624	600.70	0.00	-30221	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	182	-0.67	0.67	12	0.77	-875.00	877.00	1500	20240927	-61.07	570	20241206	2.46	1500	-61.07	20240927	570	2.46	20241206	1500	-61.07	20240927	570	2.46	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
123	20241209	150649	57	100.00	KOSDAQ			N	N	N	N	N	592	-32	5	-5.13	135752511	225641	101.39	624	638	582	811	437	624	601.62	0.00	-29586	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	184	-0.68	0.68	12	0.73	-875.00	877.00	1500	20240927	-60.53	570	20241206	3.86	1500	-60.53	20240927	570	3.86	20241206	1500	-60.53	20240927	570	3.86	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
124	20241209	140649	57	100.00	KOSDAQ			N	N	N	N	N	596	-28	5	-4.49	134025391	222704	100.07	624	638	582	811	437	624	601.80	0.00	-29037	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	185	-0.68	0.68	12	0.72	-875.00	877.00	1500	20240927	-60.27	570	20241206	4.56	1500	-60.27	20240927	570	4.56	20241206	1500	-60.27	20240927	570	4.56	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
125	20241209	130651	57	100.00	KOSDAQ			N	N	N	N	N	590	-34	5	-5.45	130533909	216803	97.42	624	638	582	811	437	624	602.08	0.00	-26556	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	183	-0.67	0.67	12	0.70	-875.00	877.00	1500	20240927	-60.67	570	20241206	3.51	1500	-60.67	20240927	570	3.51	20241206	1500	-60.67	20240927	570	3.51	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
126	20241209	120647	57	100.00	KOSDAQ			N	N	N	N	N	602	-22	5	-3.53	116080391	192218	86.37	624	638	583	811	437	624	603.89	0.00	-33041	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	187	-0.69	0.69	12	0.62	-875.00	877.00	1500	20240927	-59.87	570	20241206	5.61	1500	-59.87	20240927	570	5.61	20241206	1500	-59.87	20240927	570	5.61	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
127	20241209	110649	57	100.00	KOSDAQ			N	N	N	N	N	605	-19	5	-3.04	98200004	162192	72.88	624	638	583	811	437	624	605.45	0.00	-29176	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	188	-0.69	0.69	12	0.52	-875.00	877.00	1500	20240927	-59.67	570	20241206	6.14	1500	-59.67	20240927	570	6.14	20241206	1500	-59.67	20240927	570	6.14	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
128	20241209	100647	57	100.00	KOSDAQ			N	N	N	N	N	591	-33	5	-5.29	31417426	52193	23.45	624	638	583	811	437	624	601.92	0.00	-13858	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	184	-0.68	0.67	12	0.17	-875.00	877.00	1500	20240927	-60.60	570	20241206	3.68	1500	-60.60	20240927	570	3.68	20241206	1500	-60.60	20240927	570	3.68	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
129	20241209	090644	57	100.00	KOSDAQ			N	N	N	N	N	605	-19	5	-3.04	13836192	22407	10.07	624	638	598	811	437	624	617.48	0.00	-7587	674	648	609	583	544	629	564	159	187	500	390	1	1	31081959	188	-0.69	0.69	12	0.07	-875.00	877.00	1500	20240927	-59.67	570	20241206	6.14	1500	-59.67	20240927	570	6.14	20241206	1500	-59.67	20240927	570	6.14	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
130	20241206	160642	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	624	6	2	0.97	133102797	222425	88.28	633	635	570	803	433	618	598.27	0.00	-12121	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	194	-0.71	0.71	12	0.72	-875.00	877.00	1500	20240927	-58.40	570	20241206	9.47	1500	-58.40	20240927	570	9.47	20241206	1500	-58.40	20240927	570	9.47	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
131	20241206	150645	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	629	11	2	1.78	128978930	215813	85.66	633	635	570	803	433	618	597.64	0.00	-12061	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	196	-0.72	0.72	12	0.69	-875.00	877.00	1500	20240927	-58.07	570	20241206	10.35	1500	-58.07	20240927	570	10.35	20241206	1500	-58.07	20240927	570	10.35	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
132	20241206	140643	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	613	-5	5	-0.81	110020197	185572	73.65	633	633	570	803	433	618	592.87	0.00	-15182	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	191	-0.70	0.70	12	0.60	-875.00	877.00	1500	20240927	-59.13	570	20241206	7.54	1500	-59.13	20240927	570	7.54	20241206	1500	-59.13	20240927	570	7.54	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
133	20241206	130644	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	604	-14	5	-2.27	104250316	176166	69.92	633	633	570	803	433	618	591.77	0.00	-15434	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	188	-0.69	0.69	12	0.57	-875.00	877.00	1500	20240927	-59.73	570	20241206	5.96	1500	-59.73	20240927	570	5.96	20241206	1500	-59.73	20240927	570	5.96	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
134	20241206	120640	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	592	-26	5	-4.21	91450060	154764	61.43	633	633	570	803	433	618	590.90	0.00	-11365	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	184	-0.68	0.68	12	0.50	-875.00	877.00	1500	20240927	-60.53	570	20241206	3.86	1500	-60.53	20240927	570	3.86	20241206	1500	-60.53	20240927	570	3.86	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
135	20241206	110641	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	584	-34	5	-5.50	78696809	133117	52.83	633	633	570	803	433	618	591.19	0.00	-8066	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	182	-0.67	0.67	12	0.43	-875.00	877.00	1500	20240927	-61.07	570	20241206	2.46	1500	-61.07	20240927	570	2.46	20241206	1500	-61.07	20240927	570	2.46	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
136	20241206	100639	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	584	-34	5	-5.50	46201567	76987	30.56	633	633	584	803	433	618	600.12	0.00	-20812	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	182	-0.67	0.67	12	0.25	-875.00	877.00	1500	20240927	-61.07	584	20241206	0.00	1500	-61.07	20240927	584	0.00	20241206	1500	-61.07	20240927	584	0.00	20241206	0.00	N	085810	500	159 억	0	N	N	N	00	N
137	20241206	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	598	-20	5	-3.24	18853567	30793	12.22	633	633	596	803	433	618	612.27	0.00	-2919	666	641	618	593	570	654	606	159	185	500	390	1	1	31081959	186	-0.68	0.68	12	0.10	-875.00	877.00	1500	20240927	-60.13	587	20241203	1.87	1500	-60.13	20240927	587	1.87	20241203	1500	-60.13	20240927	587	1.87	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
138	20241205	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	618	3	2	0.49	148316174	242077	74.70	616	643	595	799	431	615	612.68	0.00	14442	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	192	-0.71	0.70	12	0.78	-875.00	877.00	1500	20240927	-58.80	587	20241203	5.28	1500	-58.80	20240927	587	5.28	20241203	1500	-58.80	20240927	587	5.28	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
139	20241205	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	616	1	2	0.16	137289736	224411	69.25	616	643	595	799	431	615	611.78	0.00	6864	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	191	-0.70	0.70	12	0.72	-875.00	877.00	1500	20240927	-58.93	587	20241203	4.94	1500	-58.93	20240927	587	4.94	20241203	1500	-58.93	20240927	587	4.94	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
140	20241205	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	620	5	2	0.81	129013977	211089	65.14	616	643	595	799	431	615	611.18	0.00	6708	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	193	-0.71	0.71	12	0.68	-875.00	877.00	1500	20240927	-58.67	587	20241203	5.62	1500	-58.67	20240927	587	5.62	20241203	1500	-58.67	20240927	587	5.62	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
141	20241205	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	620	5	2	0.81	121513270	199022	61.41	616	643	595	799	431	615	610.55	0.00	-2487	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	193	-0.71	0.71	12	0.64	-875.00	877.00	1500	20240927	-58.67	587	20241203	5.62	1500	-58.67	20240927	587	5.62	20241203	1500	-58.67	20240927	587	5.62	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
142	20241205	120633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	613	-2	5	-0.33	116294563	190565	58.80	616	643	595	799	431	615	610.26	0.00	-5124	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	191	-0.70	0.70	12	0.61	-875.00	877.00	1500	20240927	-59.13	587	20241203	4.43	1500	-59.13	20240927	587	4.43	20241203	1500	-59.13	20240927	587	4.43	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
143	20241205	110633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	595	-20	5	-3.25	91085458	148612	45.86	616	643	595	799	431	615	612.91	0.00	-10393	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	185	-0.68	0.68	12	0.48	-875.00	877.00	1500	20240927	-60.33	587	20241203	1.36	1500	-60.33	20240927	587	1.36	20241203	1500	-60.33	20240927	587	1.36	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
144	20241205	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	609	-6	5	-0.98	73556522	119369	36.84	616	643	595	799	431	615	616.21	0.00	-12328	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	189	-0.70	0.69	12	0.38	-875.00	877.00	1500	20240927	-59.40	587	20241203	3.75	1500	-59.40	20240927	587	3.75	20241203	1500	-59.40	20240927	587	3.75	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
145	20241205	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	621	6	2	0.98	3554545	5768	1.78	616	624	616	799	431	615	616.25	0.00	-2221	676	645	619	588	562	661	604	159	184	500	390	1	1	31081959	193	-0.71	0.71	12	0.02	-875.00	877.00	1500	20240927	-58.60	587	20241203	5.79	1500	-58.60	20240927	587	5.79	20241203	1500	-58.60	20240927	587	5.79	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
146	20241204	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	615	15	2	2.50	200844802	324063	89.31	600	650	593	780	420	600	619.78	0.00	-49440	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	191	-0.70	0.70	12	1.04	-875.00	877.00	1500	20240927	-59.00	587	20241203	4.77	1500	-59.00	20240927	587	4.77	20241203	1500	-59.00	20240927	587	4.77	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
147	20241204	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	611	11	2	1.83	197190320	318120	87.68	600	650	593	780	420	600	619.86	0.00	-48712	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	190	-0.70	0.70	12	1.02	-875.00	877.00	1500	20240927	-59.27	587	20241203	4.09	1500	-59.27	20240927	587	4.09	20241203	1500	-59.27	20240927	587	4.09	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
148	20241204	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	601	1	2	0.17	194640666	313925	86.52	600	650	593	780	420	600	620.02	0.00	-49353	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	187	-0.69	0.69	12	1.01	-875.00	877.00	1500	20240927	-59.93	587	20241203	2.39	1500	-59.93	20240927	587	2.39	20241203	1500	-59.93	20240927	587	2.39	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
149	20241204	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	600	0	3	0.00	187540455	302130	83.27	600	650	593	780	420	600	620.73	0.00	-45091	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	186	-0.69	0.68	12	0.97	-875.00	877.00	1500	20240927	-60.00	587	20241203	2.21	1500	-60.00	20240927	587	2.21	20241203	1500	-60.00	20240927	587	2.21	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
150	20241204	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	601	1	2	0.17	177766547	285770	78.76	600	650	593	780	420	600	622.06	0.00	-39630	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	187	-0.69	0.69	12	0.92	-875.00	877.00	1500	20240927	-59.93	587	20241203	2.39	1500	-59.93	20240927	587	2.39	20241203	1500	-59.93	20240927	587	2.39	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
151	20241204	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	617	17	2	2.83	144702482	231201	63.72	600	650	593	780	420	600	625.87	0.00	-37289	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	192	-0.71	0.70	12	0.74	-875.00	877.00	1500	20240927	-58.87	587	20241203	5.11	1500	-58.87	20240927	587	5.11	20241203	1500	-58.87	20240927	587	5.11	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
152	20241204	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	626	26	2	4.33	129632051	206819	57.00	600	650	593	780	420	600	626.79	0.00	-38976	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	195	-0.72	0.71	12	0.67	-875.00	877.00	1500	20240927	-58.27	587	20241203	6.64	1500	-58.27	20240927	587	6.64	20241203	1500	-58.27	20240927	587	6.64	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
153	20241204	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	644	44	2	7.33	34837018	56151	15.48	600	650	593	780	420	600	620.42	0.00	-18462	660	629	608	577	556	619	567	159	180	500	380	1	1	31081959	200	-0.74	0.73	12	0.18	-875.00	877.00	1500	20240927	-57.07	587	20241203	9.71	1500	-57.07	20240927	587	9.71	20241203	1500	-57.07	20240927	587	9.71	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
154	20241203	160648	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	600	-20	5	-3.23	221641616	362501	126.04	620	639	587	806	434	620	611.43	0.00	49969	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	186	-0.69	0.68	12	1.17	-875.00	877.00	1500	20240927	-60.00	587	20241203	2.21	1500	-60.00	20240927	587	2.21	20241203	1500	-60.00	20240927	587	2.21	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
155	20241203	150713	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	600	-20	5	-3.23	208018272	339868	118.17	620	639	587	806	434	620	612.06	0.00	55849	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	186	-0.69	0.68	12	1.09	-875.00	877.00	1500	20240927	-60.00	587	20241203	2.21	1500	-60.00	20240927	587	2.21	20241203	1500	-60.00	20240927	587	2.21	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
156	20241203	140659	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	605	-15	5	-2.42	171658574	279248	97.09	620	639	587	806	434	620	614.72	0.00	45721	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	188	-0.69	0.69	12	0.90	-875.00	877.00	1500	20240927	-59.67	587	20241203	3.07	1500	-59.67	20240927	587	3.07	20241203	1500	-59.67	20240927	587	3.07	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
157	20241203	130700	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	615	-5	5	-0.81	146647318	237975	82.74	620	639	587	806	434	620	616.23	0.00	36362	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	191	-0.70	0.70	12	0.77	-875.00	877.00	1500	20240927	-59.00	587	20241203	4.77	1500	-59.00	20240927	587	4.77	20241203	1500	-59.00	20240927	587	4.77	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
158	20241203	120712	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	606	-14	5	-2.26	127832306	207426	72.12	620	639	587	806	434	620	616.28	0.00	29031	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	188	-0.69	0.69	12	0.67	-875.00	877.00	1500	20240927	-59.60	587	20241203	3.24	1500	-59.60	20240927	587	3.24	20241203	1500	-59.60	20240927	587	3.24	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
159	20241203	110654	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	601	-19	5	-3.06	102659949	165405	57.51	620	639	601	806	434	620	620.66	0.00	23739	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	187	-0.69	0.69	12	0.53	-875.00	877.00	1500	20240927	-59.93	601	20241203	0.00	1500	-59.93	20240927	601	0.00	20241203	1500	-59.93	20240927	601	0.00	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
160	20241203	100642	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	630	10	2	1.61	63234919	100991	35.11	620	639	610	806	434	620	626.14	0.00	25563	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	196	-0.72	0.72	12	0.32	-875.00	877.00	1500	20240927	-58.00	610	20241203	3.28	1500	-58.00	20240927	610	3.28	20241203	1500	-58.00	20240927	610	3.28	20241203	0.00	N	085810	500	159 억	0	N	N	N	00	N
161	20241203	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	14	2	2.26	21277300	33864	11.77	620	639	620	806	434	620	628.32	0.00	3407	682	651	633	602	584	642	593	159	186	500	390	1	1	31081959	197	-0.72	0.72	12	0.11	-875.00	877.00	1500	20240927	-57.73	615	20241202	3.09	1500	-57.73	20240927	615	3.09	20241202	1500	-57.73	20240927	615	3.09	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
162	20241202	160625	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	620	-23	5	-3.58	181066936	287418	24.08	643	664	615	835	451	643	629.98	0.00	40203	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	193	-0.71	0.71	12	0.92	-875.00	877.00	1500	20240927	-58.67	615	20241202	0.81	1500	-58.67	20240927	615	0.81	20241202	1500	-58.67	20240927	615	0.81	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
163	20241202	150716	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	623	-20	5	-3.11	174672398	277063	23.21	643	664	615	835	451	643	630.44	0.00	39934	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	194	-0.71	0.71	12	0.89	-875.00	877.00	1500	20240927	-58.47	615	20241202	1.30	1500	-58.47	20240927	615	1.30	20241202	1500	-58.47	20240927	615	1.30	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
164	20241202	140652	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	621	-22	5	-3.42	140143179	221476	18.55	643	664	615	835	451	643	632.77	0.00	23652	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	193	-0.71	0.71	12	0.71	-875.00	877.00	1500	20240927	-58.60	615	20241202	0.98	1500	-58.60	20240927	615	0.98	20241202	1500	-58.60	20240927	615	0.98	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
165	20241202	130640	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	615	-28	5	-4.35	118081169	186048	15.58	643	664	615	835	451	643	634.68	0.00	15243	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	191	-0.70	0.70	12	0.60	-875.00	877.00	1500	20240927	-59.00	615	20241202	0.00	1500	-59.00	20240927	615	0.00	20241202	1500	-59.00	20240927	615	0.00	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
166	20241202	120654	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	619	-24	5	-3.73	99607054	156108	13.08	643	664	616	835	451	643	638.07	0.00	5452	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	192	-0.71	0.71	12	0.50	-875.00	877.00	1500	20240927	-58.73	616	20241202	0.49	1500	-58.73	20240927	616	0.49	20241202	1500	-58.73	20240927	616	0.49	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
167	20241202	110620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	624	-19	5	-2.95	94010891	147072	12.32	643	664	620	835	451	643	639.22	0.00	9611	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	194	-0.71	0.71	12	0.47	-875.00	877.00	1500	20240927	-58.40	620	20241202	0.65	1500	-58.40	20240927	620	0.65	20241202	1500	-58.40	20240927	620	0.65	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
168	20241202	100623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	643	0	3	0.00	63141802	97911	8.20	643	664	632	835	451	643	644.89	0.00	4975	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	200	-0.73	0.73	12	0.32	-875.00	877.00	1500	20240927	-57.13	632	20241202	1.74	1500	-57.13	20240927	632	1.74	20241202	1500	-57.13	20240927	632	1.74	20241202	0.00	N	085810	500	159 억	0	N	N	N	00	N
169	20241202	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	655	12	2	1.87	13472905	20872	1.75	643	657	643	835	451	643	645.50	0.00	1776	817	730	685	598	553	707	575	159	192	500	410	1	1	31081959	204	-0.75	0.75	12	0.07	-875.00	877.00	1500	20240927	-56.33	640	20241129	2.34	1500	-56.33	20240927	640	2.34	20241129	1500	-56.33	20240927	640	2.34	20241129	0.00	N	085810	500	159 억	0	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History