KissMeData/208350/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
3	20241231	151000	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
4	20241231	141016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
5	20241231	131017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
6	20241231	121016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
7	20241231	111015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
8	20241231	101008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
9	20241231	091012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.60	-902	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	53459	N	N	N	N
10	20241230	161010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	19201080	6370	65.85	3120	3120	2870	3780	2040	2910	3019.47	0.62	0	-912	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	54361	N	N	N	N
11	20241230	151014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3000	90	2	3.09	18476290	6128	63.35	3120	3120	2870	3780	2040	2910	3020.49	0.62	0	-902	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	4725	-36.51	20240604	2500	20.00	20241209	4725	-36.51	20240604	2500	20.00	20241209	N	208350	500	44 억	54361	N	N	N	N
12	20241230	141014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2995	85	2	2.92	18335330	6081	62.86	3120	3120	2870	3780	2040	2910	3020.66	0.62	0	-896	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.07	1337.00	6161.00	4725	20240604	-36.61	2500	20241209	19.80	4725	-36.61	20240604	2500	19.80	20241209	4725	-36.61	20240604	2500	19.80	20241209	N	208350	500	44 억	54361	N	N	N	N
13	20241230	131014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3000	90	2	3.09	16917640	5608	57.97	3120	3120	2870	3780	2040	2910	3022.75	0.62	0	-867	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.06	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	4725	-36.51	20240604	2500	20.00	20241209	4725	-36.51	20240604	2500	20.00	20241209	N	208350	500	44 억	54361	N	N	N	N
14	20241230	121010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3000	90	2	3.09	12798350	4235	43.78	3120	3120	2870	3780	2040	2910	3030.62	0.62	0	-763	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	265	2.24	0.49	12	0.05	1337.00	6161.00	4725	20240604	-36.51	2500	20241209	20.00	4725	-36.51	20240604	2500	20.00	20241209	4725	-36.51	20240604	2500	20.00	20241209	N	208350	500	44 억	54361	N	N	N	N
15	20241230	111013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2990	80	2	2.75	10794745	3569	36.89	3120	3120	2870	3780	2040	2910	3035.14	0.62	0	-701	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	264	2.24	0.49	12	0.04	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	4725	-36.72	20240604	2500	19.60	20241209	4725	-36.72	20240604	2500	19.60	20241209	N	208350	500	44 억	54361	N	N	N	N
16	20241230	101011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2990	80	2	2.75	6099790	2007	20.75	3120	3120	2870	3780	2040	2910	3062.06	0.62	0	-309	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	264	2.24	0.49	12	0.02	1337.00	6161.00	4725	20240604	-36.72	2500	20241209	19.60	4725	-36.72	20240604	2500	19.60	20241209	4725	-36.72	20240604	2500	19.60	20241209	N	208350	500	44 억	54361	N	N	N	N
17	20241230	091014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3075	165	2	5.67	4445765	1453	15.02	3120	3120	2870	3780	2040	2910	3098.83	0.62	0	-458	3076	2992	2891	2807	2706	3035	2850	44	870	500	1920	5	1	8838549	272	2.30	0.50	12	0.02	1337.00	6161.00	4725	20240604	-34.92	2500	20241209	23.00	4725	-34.92	20240604	2500	23.00	20241209	4725	-34.92	20240604	2500	23.00	20241209	N	208350	500	44 억	54361	N	N	N	N
18	20241227	161008	57	100.00	KOSDAQ			N	N	N	N	N	2910	95	2	3.37	28170430	9674	416.27	2815	2975	2790	3655	1975	2815	2911.97	0.63	0	-1160	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	257	2.18	0.47	12	0.11	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	55521	N	N	N	N
19	20241227	151007	57	100.00	KOSDAQ			N	N	N	N	N	2910	95	2	3.37	26153800	8981	386.45	2815	2975	2790	3655	1975	2815	2912.13	0.63	0	-1015	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	257	2.18	0.47	12	0.10	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	55521	N	N	N	N
20	20241227	141010	57	100.00	KOSDAQ			N	N	N	N	N	2910	95	2	3.37	24707530	8484	365.06	2815	2975	2790	3655	1975	2815	2912.25	0.63	0	-1023	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	257	2.18	0.47	12	0.10	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	55521	N	N	N	N
21	20241227	131008	57	100.00	KOSDAQ			N	N	N	N	N	2910	95	2	3.37	19998760	6866	295.44	2815	2975	2790	3655	1975	2815	2912.72	0.63	0	-1105	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	257	2.18	0.47	12	0.08	1337.00	6161.00	4725	20240604	-38.41	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	55521	N	N	N	N
22	20241227	121009	57	100.00	KOSDAQ			N	N	N	N	N	2920	105	2	3.73	19404750	6662	286.66	2815	2975	2790	3655	1975	2815	2912.75	0.63	0	-1103	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	258	2.18	0.47	12	0.08	1337.00	6161.00	4725	20240604	-38.20	2500	20241209	16.80	4725	-38.20	20240604	2500	16.80	20241209	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	55521	N	N	N	N
23	20241227	111007	57	100.00	KOSDAQ			N	N	N	N	N	2935	120	2	4.26	16665840	5721	246.17	2815	2975	2790	3655	1975	2815	2913.10	0.63	0	-1088	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	259	2.20	0.48	12	0.06	1337.00	6161.00	4725	20240604	-37.88	2500	20241209	17.40	4725	-37.88	20240604	2500	17.40	20241209	4725	-37.88	20240604	2500	17.40	20241209	N	208350	500	44 억	55521	N	N	N	N
24	20241227	101005	57	100.00	KOSDAQ			N	N	N	N	N	2935	120	2	4.26	12009475	4138	178.06	2815	2975	2790	3655	1975	2815	2902.24	0.63	0	-648	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	259	2.20	0.48	12	0.05	1337.00	6161.00	4725	20240604	-37.88	2500	20241209	17.40	4725	-37.88	20240604	2500	17.40	20241209	4725	-37.88	20240604	2500	17.40	20241209	N	208350	500	44 억	55521	N	N	N	N
25	20241227	091010	57	100.00	KOSDAQ			N	N	N	N	N	2930	115	2	4.09	2034350	716	30.81	2815	2930	2790	3655	1975	2815	2841.27	0.63	0	19	2898	2856	2813	2771	2728	2835	2750	44	840	500	1850	5	1	8838549	259	2.19	0.48	12	0.01	1337.00	6161.00	4725	20240604	-37.99	2500	20241209	17.20	4725	-37.99	20240604	2500	17.20	20241209	4725	-37.99	20240604	2500	17.20	20241209	N	208350	500	44 억	55521	Y	N	N	N
26	20241226	161002	57	100.00	KOSDAQ			N	N	N	N	N	2815	15	2	0.54	6505980	2323	82.73	2855	2855	2770	3640	1960	2800	2800.68	0.63	0	57	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	249	2.11	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.42	2500	20241209	12.60	4725	-40.42	20240604	2500	12.60	20241209	4725	-40.42	20240604	2500	12.60	20241209	N	208350	500	44 억	55464	N	N	N	N
27	20241226	151000	57	100.00	KOSDAQ			N	N	N	N	N	2805	5	2	0.18	6458095	2306	82.12	2855	2855	2770	3640	1960	2800	2800.56	0.63	0	57	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	248	2.10	0.46	12	0.03	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	4725	-40.63	20240604	2500	12.20	20241209	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	55464	N	N	N	N
28	20241226	140959	57	100.00	KOSDAQ			N	N	N	N	N	2840	40	2	1.43	6107205	2182	77.71	2855	2855	2770	3640	1960	2800	2798.90	0.63	0	63	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	251	2.12	0.46	12	0.02	1337.00	6161.00	4725	20240604	-39.89	2500	20241209	13.60	4725	-39.89	20240604	2500	13.60	20241209	4725	-39.89	20240604	2500	13.60	20241209	N	208350	500	44 억	55464	N	N	N	N
29	20241226	131000	57	100.00	KOSDAQ			N	N	N	N	N	2840	40	2	1.43	6107205	2182	77.71	2855	2855	2770	3640	1960	2800	2798.90	0.63	0	63	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	251	2.12	0.46	12	0.02	1337.00	6161.00	4725	20240604	-39.89	2500	20241209	13.60	4725	-39.89	20240604	2500	13.60	20241209	4725	-39.89	20240604	2500	13.60	20241209	N	208350	500	44 억	55464	N	N	N	N
30	20241226	120958	57	100.00	KOSDAQ			N	N	N	N	N	2810	10	2	0.36	6104365	2181	77.67	2855	2855	2770	3640	1960	2800	2798.88	0.63	0	64	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	248	2.10	0.46	12	0.02	1337.00	6161.00	4725	20240604	-40.53	2500	20241209	12.40	4725	-40.53	20240604	2500	12.40	20241209	4725	-40.53	20240604	2500	12.40	20241209	N	208350	500	44 억	55464	N	N	N	N
31	20241226	110957	57	100.00	KOSDAQ			N	N	N	N	N	2795	-5	5	-0.18	6045055	2160	76.92	2855	2855	2770	3640	1960	2800	2798.63	0.63	0	67	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	247	2.09	0.45	12	0.02	1337.00	6161.00	4725	20240604	-40.85	2500	20241209	11.80	4725	-40.85	20240604	2500	11.80	20241209	4725	-40.85	20240604	2500	11.80	20241209	N	208350	500	44 억	55464	N	N	N	N
32	20241226	101000	57	100.00	KOSDAQ			N	N	N	N	N	2805	5	2	0.18	616340	219	7.80	2855	2855	2770	3640	1960	2800	2814.60	0.63	0	-50	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	248	2.10	0.46	12	0.00	1337.00	6161.00	4725	20240604	-40.63	2500	20241209	12.20	4725	-40.63	20240604	2500	12.20	20241209	4725	-40.63	20240604	2500	12.20	20241209	N	208350	500	44 억	55464	N	N	N	N
33	20241226	091000	57	100.00	KOSDAQ			N	N	N	N	N	2855	55	2	1.96	50480	18	0.64	2855	2855	2770	3640	1960	2800	2805.71	0.63	0	0	2926	2862	2831	2767	2736	2847	2752	44	840	500	1840	5	1	8838549	252	2.14	0.46	12	0.00	1337.00	6161.00	4725	20240604	-39.58	2500	20241209	14.20	4725	-39.58	20240604	2500	14.20	20241209	4725	-39.58	20240604	2500	14.20	20241209	N	208350	500	44 억	55464	N	N	N	N
34	20241224	160959	57	100.00	KOSDAQ			N	N	N	N	N	2800	-70	5	-2.44	7958740	2808	188.20	2870	2895	2800	3730	2010	2870	2834.31	0.63	0	-5	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	247	2.09	0.45	12	0.03	1337.00	6161.00	4810	20231215	-41.79	2500	20241209	12.00	4725	-40.74	20240604	2500	12.00	20241209	4725	-40.74	20240604	2500	12.00	20241209	N	208350	500	44 억	55468	N	N	N	N
35	20241224	150958	57	100.00	KOSDAQ			N	N	N	N	N	2860	-10	5	-0.35	4681605	1641	109.99	2870	2895	2830	3730	2010	2870	2852.90	0.63	0	-5	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	253	2.14	0.46	12	0.02	1337.00	6161.00	4810	20231215	-40.54	2500	20241209	14.40	4725	-39.47	20240604	2500	14.40	20241209	4725	-39.47	20240604	2500	14.40	20241209	N	208350	500	44 억	55468	N	N	N	N
36	20241224	140956	57	100.00	KOSDAQ			N	N	N	N	N	2845	-25	5	-0.87	4647350	1629	109.18	2870	2895	2830	3730	2010	2870	2852.89	0.63	0	-5	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	251	2.13	0.46	12	0.02	1337.00	6161.00	4810	20231215	-40.85	2500	20241209	13.80	4725	-39.79	20240604	2500	13.80	20241209	4725	-39.79	20240604	2500	13.80	20241209	N	208350	500	44 억	55468	N	N	N	N
37	20241224	130957	57	100.00	KOSDAQ			N	N	N	N	N	2865	-5	5	-0.17	4590645	1609	107.84	2870	2895	2835	3730	2010	2870	2853.10	0.63	0	-9	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	253	2.14	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.44	2500	20241209	14.60	4725	-39.37	20240604	2500	14.60	20241209	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	55468	N	N	N	N
38	20241224	120957	57	100.00	KOSDAQ			N	N	N	N	N	2865	-5	5	-0.17	4590645	1609	107.84	2870	2895	2835	3730	2010	2870	2853.10	0.63	0	-9	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	253	2.14	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.44	2500	20241209	14.60	4725	-39.37	20240604	2500	14.60	20241209	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	55468	N	N	N	N
39	20241224	110959	57	100.00	KOSDAQ			N	N	N	N	N	2865	-5	5	-0.17	2713840	949	63.61	2870	2895	2835	3730	2010	2870	2859.68	0.63	0	15	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	253	2.14	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.44	2500	20241209	14.60	4725	-39.37	20240604	2500	14.60	20241209	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	55468	N	N	N	N
40	20241224	100958	57	100.00	KOSDAQ			N	N	N	N	N	2835	-35	5	-1.22	1359430	473	31.70	2870	2895	2835	3730	2010	2870	2874.06	0.63	0	17	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	251	2.12	0.46	12	0.01	1337.00	6161.00	4810	20231215	-41.06	2500	20241209	13.40	4725	-40.00	20240604	2500	13.40	20241209	4725	-40.00	20240604	2500	13.40	20241209	N	208350	500	44 억	55468	N	N	N	N
41	20241224	091002	57	100.00	KOSDAQ			N	N	N	N	N	2885	15	2	0.52	885740	307	20.58	2870	2895	2870	3730	2010	2870	2885.15	0.63	0	-9	2903	2886	2863	2846	2823	2890	2850	44	860	500	1890	5	1	8838549	255	2.16	0.47	12	0.00	1337.00	6161.00	4810	20231215	-40.02	2500	20241209	15.40	4725	-38.94	20240604	2500	15.40	20241209	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	55468	N	N	N	N
42	20241223	160949	57	100.00	KOSDAQ			N	N	N	N	N	2870	0	3	0.00	4273475	1492	30.76	2870	2880	2840	3730	2010	2870	2864.26	0.64	0	-489	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56149	N	N	N	N
43	20241223	150955	57	100.00	KOSDAQ			N	N	N	N	N	2875	5	2	0.17	3851585	1345	27.73	2870	2880	2840	3730	2010	2870	2863.63	0.64	0	-343	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56149	N	N	N	N
44	20241223	140949	57	100.00	KOSDAQ			N	N	N	N	N	2875	5	2	0.17	3736695	1305	26.90	2870	2880	2840	3730	2010	2870	2863.37	0.64	0	-343	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56149	N	N	N	N
45	20241223	130950	57	100.00	KOSDAQ			N	N	N	N	N	2875	5	2	0.17	2920195	1021	21.05	2870	2880	2840	3730	2010	2870	2860.13	0.64	0	-559	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56149	N	N	N	N
46	20241223	120951	57	100.00	KOSDAQ			N	N	N	N	N	2870	0	3	0.00	2310735	808	16.66	2870	2880	2840	3730	2010	2870	2859.82	0.64	0	-446	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56149	N	N	N	N
47	20241223	110950	57	100.00	KOSDAQ			N	N	N	N	N	2870	0	3	0.00	2287765	800	16.49	2870	2880	2840	3730	2010	2870	2859.71	0.64	0	-442	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56149	N	N	N	N
48	20241223	100944	57	100.00	KOSDAQ			N	N	N	N	N	2850	-20	5	-0.70	2247560	786	16.20	2870	2880	2840	3730	2010	2870	2859.49	0.64	0	-430	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	252	2.13	0.46	12	0.01	1337.00	6161.00	4810	20231215	-40.75	2500	20241209	14.00	4725	-39.68	20240604	2500	14.00	20241209	4725	-39.68	20240604	2500	14.00	20241209	N	208350	500	44 억	56149	N	N	N	N
49	20241223	090948	57	100.00	KOSDAQ			N	N	N	N	N	2870	0	3	0.00	284130	99	2.04	2870	2870	2870	3730	2010	2870	2870.00	0.64	0	-14	2920	2895	2880	2855	2840	2887	2847	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.00	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56149	N	N	N	N
50	20241220	160944	57	100.00	KOSDAQ			N	N	N	N	N	2870	-5	5	-0.17	13954990	4851	114.74	2900	2905	2865	3735	2015	2875	2876.72	0.63	0	136	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.05	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56013	N	N	N	N
51	20241220	150948	57	100.00	KOSDAQ			N	N	N	N	N	2890	15	2	0.52	13659365	4748	112.30	2900	2905	2865	3735	2015	2875	2876.87	0.63	0	139	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	255	2.16	0.47	12	0.05	1337.00	6161.00	4810	20231215	-39.92	2500	20241209	15.60	4725	-38.84	20240604	2500	15.60	20241209	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	56013	N	N	N	N
52	20241220	140946	57	100.00	KOSDAQ			N	N	N	N	N	2900	25	2	0.87	8188490	2840	67.17	2900	2905	2875	3735	2015	2875	2883.27	0.63	0	-134	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56013	N	N	N	N
53	20241220	130944	57	100.00	KOSDAQ			N	N	N	N	N	2895	20	2	0.70	8153690	2828	66.89	2900	2905	2875	3735	2015	2875	2883.20	0.63	0	-134	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.81	2500	20241209	15.80	4725	-38.73	20240604	2500	15.80	20241209	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	56013	N	N	N	N
54	20241220	120943	57	100.00	KOSDAQ			N	N	N	N	N	2905	30	2	1.04	8130530	2820	66.70	2900	2905	2875	3735	2015	2875	2883.17	0.63	0	-134	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	257	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.60	2500	20241209	16.20	4725	-38.52	20240604	2500	16.20	20241209	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	56013	N	N	N	N
55	20241220	110943	57	100.00	KOSDAQ			N	N	N	N	N	2900	25	2	0.87	8107295	2812	66.51	2900	2905	2875	3735	2015	2875	2883.11	0.63	0	-133	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56013	N	N	N	N
56	20241220	100945	57	100.00	KOSDAQ			N	N	N	N	N	2905	30	2	1.04	2171025	750	17.74	2900	2905	2875	3735	2015	2875	2894.70	0.63	0	-20	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	257	2.17	0.47	12	0.01	1337.00	6161.00	4810	20231215	-39.60	2500	20241209	16.20	4725	-38.52	20240604	2500	16.20	20241209	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	56013	N	N	N	N
57	20241220	090946	57	100.00	KOSDAQ			N	N	N	N	N	2905	30	2	1.04	1586340	547	12.94	2900	2905	2900	3735	2015	2875	2900.07	0.63	0	-28	3035	2955	2915	2835	2795	2935	2815	44	860	500	1890	5	1	8838549	257	2.17	0.47	12	0.01	1337.00	6161.00	4810	20231215	-39.60	2500	20241209	16.20	4725	-38.52	20240604	2500	16.20	20241209	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	56013	N	N	N	N
58	20241219	160942	57	100.00	KOSDAQ			N	N	N	N	N	2875	-10	5	-0.35	12219315	4228	111.76	2885	2995	2875	3750	2020	2885	2890.09	0.63	0	-101	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	254	2.15	0.47	12	0.05	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56114	N	N	N	N
59	20241219	150940	57	100.00	KOSDAQ			N	N	N	N	N	2895	10	2	0.35	11834065	4094	108.22	2885	2995	2880	3750	2020	2885	2890.59	0.63	0	-101	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	256	2.17	0.47	12	0.05	1337.00	6161.00	4810	20231215	-39.81	2500	20241209	15.80	4725	-38.73	20240604	2500	15.80	20241209	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	56114	N	N	N	N
60	20241219	140942	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	11517975	3985	105.34	2885	2995	2880	3750	2020	2885	2890.33	0.63	0	-101	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	256	2.17	0.47	12	0.05	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56114	N	N	N	N
61	20241219	130941	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	11433875	3956	104.57	2885	2995	2880	3750	2020	2885	2890.26	0.63	0	-101	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	256	2.17	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56114	N	N	N	N
62	20241219	120943	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	11393280	3942	104.20	2885	2995	2880	3750	2020	2885	2890.23	0.63	0	-100	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	256	2.17	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56114	N	N	N	N
63	20241219	110940	57	100.00	KOSDAQ			N	N	N	N	N	2900	15	2	0.52	8695455	3008	79.51	2885	2995	2880	3750	2020	2885	2890.78	0.63	0	-77	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56114	N	N	N	N
64	20241219	100932	57	100.00	KOSDAQ			N	N	N	N	N	2910	25	2	0.87	7578435	2623	69.34	2885	2995	2880	3750	2020	2885	2889.22	0.63	0	-51	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	257	2.18	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.50	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	56114	N	N	N	N
65	20241219	090942	57	100.00	KOSDAQ			N	N	N	N	N	2940	55	2	1.91	2890760	998	26.38	2885	2995	2885	3750	2020	2885	2896.55	0.63	0	-70	2995	2940	2910	2855	2825	2925	2840	44	865	500	1900	5	1	8838549	260	2.20	0.48	12	0.01	1337.00	6161.00	4810	20231215	-38.88	2500	20241209	17.60	4725	-37.78	20240604	2500	17.60	20241209	4725	-37.78	20240604	2500	17.60	20241209	N	208350	500	44 억	56114	N	N	N	N
66	20241218	160937	57	100.00	KOSDAQ			N	N	N	N	N	2885	5	2	0.17	10958970	3783	116.40	2950	2965	2880	3740	2020	2880	2896.90	0.64	0	-62	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	255	2.16	0.47	12	0.04	1337.00	6161.00	4810	20231215	-40.02	2500	20241209	15.40	4725	-38.94	20240604	2500	15.40	20241209	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	56175	N	N	N	N
67	20241218	150941	57	100.00	KOSDAQ			N	N	N	N	N	2900	20	2	0.69	10644445	3674	113.05	2950	2965	2880	3740	2020	2880	2897.24	0.64	0	-57	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	256	2.17	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56175	N	N	N	N
68	20241218	140939	57	100.00	KOSDAQ			N	N	N	N	N	2895	15	2	0.52	9259420	3194	98.28	2950	2965	2880	3740	2020	2880	2899.00	0.64	0	-69	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	256	2.17	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.81	2500	20241209	15.80	4725	-38.73	20240604	2500	15.80	20241209	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	56175	N	N	N	N
69	20241218	130941	57	100.00	KOSDAQ			N	N	N	N	N	2900	20	2	0.69	8488395	2927	90.06	2950	2965	2880	3740	2020	2880	2900.03	0.64	0	-74	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56175	N	N	N	N
70	20241218	120932	57	100.00	KOSDAQ			N	N	N	N	N	2890	10	2	0.35	5479230	1885	58.00	2950	2965	2880	3740	2020	2880	2906.75	0.64	0	-67	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	255	2.16	0.47	12	0.02	1337.00	6161.00	4810	20231215	-39.92	2500	20241209	15.60	4725	-38.84	20240604	2500	15.60	20241209	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	56175	N	N	N	N
71	20241218	110939	57	100.00	KOSDAQ			N	N	N	N	N	2895	15	2	0.52	4930505	1695	52.15	2950	2965	2880	3740	2020	2880	2908.85	0.64	0	-67	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	256	2.17	0.47	12	0.02	1337.00	6161.00	4810	20231215	-39.81	2500	20241209	15.80	4725	-38.73	20240604	2500	15.80	20241209	4725	-38.73	20240604	2500	15.80	20241209	N	208350	500	44 억	56175	N	N	N	N
72	20241218	100940	57	100.00	KOSDAQ			N	N	N	N	N	2900	20	2	0.69	4834865	1662	51.14	2950	2965	2880	3740	2020	2880	2909.06	0.64	0	-66	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	256	2.17	0.47	12	0.02	1337.00	6161.00	4810	20231215	-39.71	2500	20241209	16.00	4725	-38.62	20240604	2500	16.00	20241209	4725	-38.62	20240604	2500	16.00	20241209	N	208350	500	44 억	56175	N	N	N	N
73	20241218	090943	57	100.00	KOSDAQ			N	N	N	N	N	2905	25	2	0.87	4037140	1386	42.65	2950	2965	2880	3740	2020	2880	2912.80	0.64	0	-1	3026	2952	2901	2827	2776	2927	2802	44	860	500	1900	5	1	8838549	257	2.17	0.47	12	0.02	1337.00	6161.00	4810	20231215	-39.60	2500	20241209	16.20	4725	-38.52	20240604	2500	16.20	20241209	4725	-38.52	20240604	2500	16.20	20241209	N	208350	500	44 억	56175	N	N	N	N
74	20241217	160935	57	100.00	KOSDAQ			N	N	N	N	N	2880	10	2	0.35	9349555	3250	57.68	2895	2975	2850	3730	2010	2870	2876.79	0.64	0	-295	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	255	2.15	0.47	12	0.04	1337.00	6161.00	4810	20231215	-40.12	2500	20241209	15.20	4725	-39.05	20240604	2500	15.20	20241209	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	56470	N	N	N	N
75	20241217	150939	57	100.00	KOSDAQ			N	N	N	N	N	2865	-5	5	-0.17	6780535	2356	41.81	2895	2975	2850	3730	2010	2870	2877.99	0.64	0	-212	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	253	2.14	0.47	12	0.03	1337.00	6161.00	4810	20231215	-40.44	2500	20241209	14.60	4725	-39.37	20240604	2500	14.60	20241209	4725	-39.37	20240604	2500	14.60	20241209	N	208350	500	44 억	56470	N	N	N	N
76	20241217	140930	57	100.00	KOSDAQ			N	N	N	N	N	2850	-20	5	-0.70	6729115	2338	41.49	2895	2975	2850	3730	2010	2870	2878.15	0.64	0	-204	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	252	2.13	0.46	12	0.03	1337.00	6161.00	4810	20231215	-40.75	2500	20241209	14.00	4725	-39.68	20240604	2500	14.00	20241209	4725	-39.68	20240604	2500	14.00	20241209	N	208350	500	44 억	56470	N	N	N	N
77	20241217	130927	57	100.00	KOSDAQ			N	N	N	N	N	2870	0	3	0.00	6252215	2171	38.53	2895	2975	2870	3730	2010	2870	2879.88	0.64	0	-225	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56470	N	N	N	N
78	20241217	120909	57	100.00	KOSDAQ			N	N	N	N	N	2875	5	2	0.17	4439495	1540	27.33	2895	2975	2870	3730	2010	2870	2882.79	0.64	0	-207	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.02	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56470	N	N	N	N
79	20241217	110914	57	100.00	KOSDAQ			N	N	N	N	N	2875	5	2	0.17	3019415	1046	18.56	2895	2975	2870	3730	2010	2870	2886.63	0.64	0	-203	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	254	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4725	-39.15	20240604	2500	15.00	20241209	N	208350	500	44 억	56470	N	N	N	N
80	20241217	100927	57	100.00	KOSDAQ			N	N	N	N	N	2880	10	2	0.35	1651975	571	10.13	2895	2975	2875	3730	2010	2870	2893.13	0.64	0	-168	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	255	2.15	0.47	12	0.01	1337.00	6161.00	4810	20231215	-40.12	2500	20241209	15.20	4725	-39.05	20240604	2500	15.20	20241209	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	56470	N	N	N	N
81	20241217	090937	57	100.00	KOSDAQ			N	N	N	N	N	2975	105	2	3.66	558880	192	3.41	2895	2975	2895	3730	2010	2870	2910.83	0.64	0	-28	3033	2951	2898	2816	2763	2925	2790	44	860	500	1890	5	1	8838549	263	2.23	0.48	12	0.00	1337.00	6161.00	4810	20231215	-38.15	2500	20241209	19.00	4725	-37.04	20240604	2500	19.00	20241209	4725	-37.04	20240604	2500	19.00	20241209	N	208350	500	44 억	56470	N	N	N	N
82	20241216	160927	57	100.00	KOSDAQ			N	N	N	N	N	2870	20	2	0.70	16235265	5635	82.13	2980	2980	2845	3705	1995	2850	2881.25	0.64	0	243	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	254	2.15	0.47	12	0.06	1337.00	6161.00	4810	20231215	-40.33	2500	20241209	14.80	4725	-39.26	20240604	2500	14.80	20241209	4725	-39.26	20240604	2500	14.80	20241209	N	208350	500	44 억	56315	N	N	N	N
83	20241216	150937	57	100.00	KOSDAQ			N	N	N	N	N	2890	40	2	1.40	15454565	5363	78.17	2980	2980	2845	3705	1995	2850	2881.70	0.64	0	458	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	255	2.16	0.47	12	0.06	1337.00	6161.00	4810	20231215	-39.92	2500	20241209	15.60	4725	-38.84	20240604	2500	15.60	20241209	4725	-38.84	20240604	2500	15.60	20241209	N	208350	500	44 억	56315	N	N	N	N
84	20241216	140935	57	100.00	KOSDAQ			N	N	N	N	N	2885	35	2	1.23	14746515	5118	74.60	2980	2980	2845	3705	1995	2850	2881.30	0.64	0	703	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	255	2.16	0.47	12	0.06	1337.00	6161.00	4810	20231215	-40.02	2500	20241209	15.40	4725	-38.94	20240604	2500	15.40	20241209	4725	-38.94	20240604	2500	15.40	20241209	N	208350	500	44 억	56315	N	N	N	N
85	20241216	130937	57	100.00	KOSDAQ			N	N	N	N	N	2910	60	2	2.11	14330060	4974	72.50	2980	2980	2845	3705	1995	2850	2880.99	0.64	0	721	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	257	2.18	0.47	12	0.06	1337.00	6161.00	4810	20231215	-39.50	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	56315	N	N	N	N
86	20241216	120936	57	100.00	KOSDAQ			N	N	N	N	N	2880	30	2	1.05	12591080	4372	63.72	2980	2980	2845	3705	1995	2850	2879.94	0.64	0	695	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	255	2.15	0.47	12	0.05	1337.00	6161.00	4810	20231215	-40.12	2500	20241209	15.20	4725	-39.05	20240604	2500	15.20	20241209	4725	-39.05	20240604	2500	15.20	20241209	N	208350	500	44 억	56315	N	N	N	N
87	20241216	110935	57	100.00	KOSDAQ			N	N	N	N	N	2920	70	2	2.46	8835935	3063	44.64	2980	2980	2845	3705	1995	2850	2884.73	0.64	0	280	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.29	2500	20241209	16.80	4725	-38.20	20240604	2500	16.80	20241209	4725	-38.20	20240604	2500	16.80	20241209	N	208350	500	44 억	56315	N	N	N	N
88	20241216	100936	57	100.00	KOSDAQ			N	N	N	N	N	2915	65	2	2.28	6641490	2311	33.68	2980	2980	2845	3705	1995	2850	2873.86	0.64	0	400	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	258	2.18	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.40	2500	20241209	16.60	4725	-38.31	20240604	2500	16.60	20241209	4725	-38.31	20240604	2500	16.60	20241209	N	208350	500	44 억	56315	N	N	N	N
89	20241216	090936	57	100.00	KOSDAQ			N	N	N	N	N	2910	60	2	2.11	4836155	1687	24.59	2980	2980	2845	3705	1995	2850	2866.72	0.64	0	502	2963	2906	2843	2786	2723	2935	2815	44	855	500	1880	5	1	8838549	257	2.18	0.47	12	0.02	1337.00	6161.00	4810	20231215	-39.50	2500	20241209	16.40	4725	-38.41	20240604	2500	16.40	20241209	4725	-38.41	20240604	2500	16.40	20241209	N	208350	500	44 억	56315	N	N	N	N
90	20241213	160928	57	100.00	KOSDAQ			N	N	N	N	N	2850	85	2	3.07	19341275	6854	72.88	2790	2900	2780	3590	1940	2765	2821.90	0.63	0	434	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	252	2.13	0.46	12	0.08	1337.00	6161.00	4810	20231215	-40.75	2500	20241209	14.00	4725	-39.68	20240604	2500	14.00	20241209	4810	-40.75	20231215	2500	14.00	20241209	N	208350	500	44 억	55882	N	N	N	N
91	20241213	150934	57	100.00	KOSDAQ			N	N	N	N	N	2850	85	2	3.07	19235825	6817	72.49	2790	2900	2780	3590	1940	2765	2821.74	0.63	0	433	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	252	2.13	0.46	12	0.08	1337.00	6161.00	4810	20231215	-40.75	2500	20241209	14.00	4725	-39.68	20240604	2500	14.00	20241209	4810	-40.75	20231215	2500	14.00	20241209	N	208350	500	44 억	55882	N	N	N	N
92	20241213	140934	57	100.00	KOSDAQ			N	N	N	N	N	2840	75	2	2.71	16347465	5800	61.68	2790	2900	2780	3590	1940	2765	2818.53	0.63	0	490	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	251	2.12	0.46	12	0.07	1337.00	6161.00	4810	20231215	-40.96	2500	20241209	13.60	4725	-39.89	20240604	2500	13.60	20241209	4810	-40.96	20231215	2500	13.60	20241209	N	208350	500	44 억	55882	N	N	N	N
93	20241213	130934	57	100.00	KOSDAQ			N	N	N	N	N	2875	110	2	3.98	14434250	5127	54.52	2790	2900	2780	3590	1940	2765	2815.34	0.63	0	472	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	254	2.15	0.47	12	0.06	1337.00	6161.00	4810	20231215	-40.23	2500	20241209	15.00	4725	-39.15	20240604	2500	15.00	20241209	4810	-40.23	20231215	2500	15.00	20241209	N	208350	500	44 억	55882	N	N	N	N
94	20241213	120935	57	100.00	KOSDAQ			N	N	N	N	N	2830	65	2	2.35	10751705	3828	40.71	2790	2835	2780	3590	1940	2765	2808.70	0.63	0	222	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	250	2.12	0.46	12	0.04	1337.00	6161.00	4810	20231215	-41.16	2500	20241209	13.20	4725	-40.11	20240604	2500	13.20	20241209	4810	-41.16	20231215	2500	13.20	20241209	N	208350	500	44 억	55882	N	N	N	N
95	20241213	110932	57	100.00	KOSDAQ			N	N	N	N	N	2825	60	2	2.17	7834405	2793	29.70	2790	2825	2780	3590	1940	2765	2805.01	0.63	0	-9	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	250	2.11	0.46	12	0.03	1337.00	6161.00	4810	20231215	-41.27	2500	20241209	13.00	4725	-40.21	20240604	2500	13.00	20241209	4810	-41.27	20231215	2500	13.00	20241209	N	208350	500	44 억	55882	N	N	N	N
96	20241213	100924	57	100.00	KOSDAQ			N	N	N	N	N	2785	20	2	0.72	3087085	1105	11.75	2790	2805	2785	3590	1940	2765	2793.74	0.63	0	-109	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	246	2.08	0.45	12	0.01	1337.00	6161.00	4810	20231215	-42.10	2500	20241209	11.40	4725	-41.06	20240604	2500	11.40	20241209	4810	-42.10	20231215	2500	11.40	20241209	N	208350	500	44 억	55882	N	N	N	N
97	20241213	090934	57	100.00	KOSDAQ			N	N	N	N	N	2790	25	2	0.90	1567980	562	5.98	2790	2790	2790	3590	1940	2765	2790.00	0.63	0	-38	2931	2847	2791	2707	2651	2890	2750	44	825	500	1820	5	1	8838549	247	2.09	0.45	12	0.01	1337.00	6161.00	4810	20231215	-42.00	2500	20241209	11.60	4725	-40.95	20240604	2500	11.60	20241209	4810	-42.00	20231215	2500	11.60	20241209	N	208350	500	44 억	55882	N	N	N	N
98	20241212	160934	57	100.00	KOSDAQ			N	N	N	N	N	2765	30	2	1.10	26055105	9404	77.44	2735	2875	2735	3555	1915	2735	2770.64	0.63	0	569	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	244	2.07	0.45	12	0.11	1337.00	6161.00	4810	20231215	-42.52	2500	20241209	10.60	4725	-41.48	20240604	2500	10.60	20241209	4810	-42.52	20231215	2500	10.60	20241209	N	208350	500	44 억	55313	N	N	N	N
99	20241212	150927	57	100.00	KOSDAQ			N	N	N	N	N	2770	35	2	1.28	24524085	8851	72.89	2735	2875	2735	3555	1915	2735	2770.77	0.63	0	424	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	245	2.07	0.45	12	0.10	1337.00	6161.00	4810	20231215	-42.41	2500	20241209	10.80	4725	-41.38	20240604	2500	10.80	20241209	4810	-42.41	20231215	2500	10.80	20241209	N	208350	500	44 억	55313	N	N	N	N
100	20241212	140926	57	100.00	KOSDAQ			N	N	N	N	N	2765	30	2	1.10	23802575	8591	70.75	2735	2875	2735	3555	1915	2735	2770.64	0.63	0	466	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	244	2.07	0.45	12	0.10	1337.00	6161.00	4810	20231215	-42.52	2500	20241209	10.60	4725	-41.48	20240604	2500	10.60	20241209	4810	-42.52	20231215	2500	10.60	20241209	N	208350	500	44 억	55313	N	N	N	N
101	20241212	130914	57	100.00	KOSDAQ			N	N	N	N	N	2795	60	2	2.19	18659425	6737	55.48	2735	2875	2735	3555	1915	2735	2769.69	0.63	0	-19	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	247	2.09	0.45	12	0.08	1337.00	6161.00	4810	20231215	-41.89	2500	20241209	11.80	4725	-40.85	20240604	2500	11.80	20241209	4810	-41.89	20231215	2500	11.80	20241209	N	208350	500	44 억	55313	N	N	N	N
102	20241212	120909	57	100.00	KOSDAQ			N	N	N	N	N	2790	55	2	2.01	16505180	5966	49.13	2735	2875	2735	3555	1915	2735	2766.54	0.63	0	-83	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	247	2.09	0.45	12	0.07	1337.00	6161.00	4810	20231215	-42.00	2500	20241209	11.60	4725	-40.95	20240604	2500	11.60	20241209	4810	-42.00	20231215	2500	11.60	20241209	N	208350	500	44 억	55313	N	N	N	N
103	20241212	110921	57	100.00	KOSDAQ			N	N	N	N	N	2785	50	2	1.83	15018355	5433	44.74	2735	2875	2735	3555	1915	2735	2764.28	0.63	0	-83	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	246	2.08	0.45	12	0.06	1337.00	6161.00	4810	20231215	-42.10	2500	20241209	11.40	4725	-41.06	20240604	2500	11.40	20241209	4810	-42.10	20231215	2500	11.40	20241209	N	208350	500	44 억	55313	N	N	N	N
104	20241212	100919	57	100.00	KOSDAQ			N	N	N	N	N	2760	25	2	0.91	10748120	3894	32.07	2735	2875	2735	3555	1915	2735	2760.17	0.63	0	-163	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	244	2.06	0.45	12	0.04	1337.00	6161.00	4810	20231215	-42.62	2500	20241209	10.40	4725	-41.59	20240604	2500	10.40	20241209	4810	-42.62	20231215	2500	10.40	20241209	N	208350	500	44 억	55313	N	N	N	N
105	20241212	090927	57	100.00	KOSDAQ			N	N	N	N	N	2745	10	2	0.37	3205845	1171	9.64	2735	2875	2735	3555	1915	2735	2737.70	0.63	0	-129	2901	2817	2771	2687	2641	2795	2665	44	820	500	1800	5	1	8838549	243	2.05	0.45	12	0.01	1337.00	6161.00	4810	20231215	-42.93	2500	20241209	9.80	4725	-41.90	20240604	2500	9.80	20241209	4810	-42.93	20231215	2500	9.80	20241209	N	208350	500	44 억	55313	N	N	N	N
106	20241211	160920	57	100.00	KOSDAQ			N	N	N	N	N	2735	25	2	0.92	33520950	12143	88.99	2740	2855	2725	3520	1900	2710	2760.52	0.63	0	-217	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	242	2.05	0.44	12	0.14	1337.00	6161.00	4810	20231215	-43.14	2500	20241209	9.40	4725	-42.12	20240604	2500	9.40	20241209	4810	-43.14	20231215	2500	9.40	20241209	N	208350	500	44 억	55541	N	N	N	N
107	20241211	150909	57	100.00	KOSDAQ			N	N	N	N	N	2750	40	2	1.48	27687870	10015	73.39	2740	2855	2725	3520	1900	2710	2764.64	0.63	0	246	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	243	2.06	0.45	12	0.11	1337.00	6161.00	4810	20231215	-42.83	2500	20241209	10.00	4725	-41.80	20240604	2500	10.00	20241209	4810	-42.83	20231215	2500	10.00	20241209	N	208350	500	44 억	55541	N	N	N	N
108	20241211	140927	57	100.00	KOSDAQ			N	N	N	N	N	2825	115	2	4.24	22664605	8197	60.07	2740	2855	2725	3520	1900	2710	2764.99	0.63	0	-134	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	250	2.11	0.46	12	0.09	1337.00	6161.00	4810	20231215	-41.27	2500	20241209	13.00	4725	-40.21	20240604	2500	13.00	20241209	4810	-41.27	20231215	2500	13.00	20241209	N	208350	500	44 억	55541	N	N	N	N
109	20241211	130929	57	100.00	KOSDAQ			N	N	N	N	N	2765	55	2	2.03	20152280	7291	53.43	2740	2855	2725	3520	1900	2710	2763.99	0.63	0	-141	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	244	2.07	0.45	12	0.08	1337.00	6161.00	4810	20231215	-42.52	2500	20241209	10.60	4725	-41.48	20240604	2500	10.60	20241209	4810	-42.52	20231215	2500	10.60	20241209	N	208350	500	44 억	55541	N	N	N	N
110	20241211	120930	57	100.00	KOSDAQ			N	N	N	N	N	2755	45	2	1.66	17714205	6405	46.94	2740	2855	2725	3520	1900	2710	2765.68	0.63	0	-136	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	244	2.06	0.45	12	0.07	1337.00	6161.00	4810	20231215	-42.72	2500	20241209	10.20	4725	-41.69	20240604	2500	10.20	20241209	4810	-42.72	20231215	2500	10.20	20241209	N	208350	500	44 억	55541	N	N	N	N
111	20241211	110926	57	100.00	KOSDAQ			N	N	N	N	N	2775	65	2	2.40	12104385	4367	32.00	2740	2855	2725	3520	1900	2710	2771.78	0.63	0	-141	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	245	2.08	0.45	12	0.05	1337.00	6161.00	4810	20231215	-42.31	2500	20241209	11.00	4725	-41.27	20240604	2500	11.00	20241209	4810	-42.31	20231215	2500	11.00	20241209	N	208350	500	44 억	55541	N	N	N	N
112	20241211	100928	57	100.00	KOSDAQ			N	N	N	N	N	2775	65	2	2.40	9286920	3345	24.51	2740	2855	2725	3520	1900	2710	2776.36	0.63	0	-206	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	245	2.08	0.45	12	0.04	1337.00	6161.00	4810	20231215	-42.31	2500	20241209	11.00	4725	-41.27	20240604	2500	11.00	20241209	4810	-42.31	20231215	2500	11.00	20241209	N	208350	500	44 억	55541	N	N	N	N
113	20241211	090932	57	100.00	KOSDAQ			N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	0.63	0	0	2840	2775	2740	2675	2640	2757	2657	44	810	500	1780	5	1	8838549	240	2.03	0.44	12	0.00	1337.00	6161.00	4810	20231215	-43.66	2500	20241209	8.40	4725	-42.65	20240604	2500	8.40	20241209	4810	-43.66	20231215	2500	8.40	20241209	N	208350	500	44 억	55541	N	N	N	N
114	20241210	160920	57	100.00	KOSDAQ			N	N	N	N	N	2710	-15	5	-0.55	37213135	13646	46.22	2725	2805	2705	3540	1910	2725	2727.04	0.63	0	-567	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	240	2.03	0.44	12	0.15	1337.00	6161.00	4810	20231215	-43.66	2500	20241209	8.40	4725	-42.65	20240604	2500	8.40	20241209	4810	-43.66	20231215	2500	8.40	20241209	N	208350	500	44 억	56119	N	N	N	N
115	20241210	150921	57	100.00	KOSDAQ			N	N	N	N	N	2735	10	2	0.37	33915065	12429	42.10	2725	2805	2705	3540	1910	2725	2728.70	0.63	0	-589	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	242	2.05	0.44	12	0.14	1337.00	6161.00	4810	20231215	-43.14	2500	20241209	9.40	4725	-42.12	20240604	2500	9.40	20241209	4810	-43.14	20231215	2500	9.40	20241209	N	208350	500	44 억	56119	N	N	N	N
116	20241210	140921	57	100.00	KOSDAQ			N	N	N	N	N	2735	10	2	0.37	32108740	11768	39.86	2725	2805	2705	3540	1910	2725	2728.48	0.63	0	-579	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	242	2.05	0.44	12	0.13	1337.00	6161.00	4810	20231215	-43.14	2500	20241209	9.40	4725	-42.12	20240604	2500	9.40	20241209	4810	-43.14	20231215	2500	9.40	20241209	N	208350	500	44 억	56119	N	N	N	N
117	20241210	130922	57	100.00	KOSDAQ			N	N	N	N	N	2730	5	2	0.18	29316125	10744	36.39	2725	2805	2705	3540	1910	2725	2728.60	0.63	0	-568	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	241	2.04	0.44	12	0.12	1337.00	6161.00	4810	20231215	-43.24	2500	20241209	9.20	4725	-42.22	20240604	2500	9.20	20241209	4810	-43.24	20231215	2500	9.20	20241209	N	208350	500	44 억	56119	N	N	N	N
118	20241210	120921	57	100.00	KOSDAQ			N	N	N	N	N	2735	10	2	0.37	28816530	10561	35.77	2725	2805	2705	3540	1910	2725	2728.58	0.63	0	-483	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	242	2.05	0.44	12	0.12	1337.00	6161.00	4810	20231215	-43.14	2500	20241209	9.40	4725	-42.12	20240604	2500	9.40	20241209	4810	-43.14	20231215	2500	9.40	20241209	N	208350	500	44 억	56119	N	N	N	N
119	20241210	110920	57	100.00	KOSDAQ			N	N	N	N	N	2735	10	2	0.37	17841500	6527	22.11	2725	2805	2705	3540	1910	2725	2733.49	0.63	0	-483	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	242	2.05	0.44	12	0.07	1337.00	6161.00	4810	20231215	-43.14	2500	20241209	9.40	4725	-42.12	20240604	2500	9.40	20241209	4810	-43.14	20231215	2500	9.40	20241209	N	208350	500	44 억	56119	N	N	N	N
120	20241210	100921	57	100.00	KOSDAQ			N	N	N	N	N	2730	5	2	0.18	14611690	5342	18.09	2725	2805	2705	3540	1910	2725	2735.25	0.63	0	-475	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	241	2.04	0.44	12	0.06	1337.00	6161.00	4810	20231215	-43.24	2500	20241209	9.20	4725	-42.22	20240604	2500	9.20	20241209	4810	-43.24	20231215	2500	9.20	20241209	N	208350	500	44 억	56119	N	N	N	N
121	20241210	090927	57	100.00	KOSDAQ			N	N	N	N	N	2770	45	2	1.65	1877830	689	2.33	2725	2805	2725	3540	1910	2725	2725.44	0.63	0	-6	3041	2882	2691	2532	2341	2787	2437	44	815	500	1790	5	1	8838549	245	2.07	0.45	12	0.01	1337.00	6161.00	4810	20231215	-42.41	2500	20241209	10.80	4725	-41.38	20240604	2500	10.80	20241209	4810	-42.41	20231215	2500	10.80	20241209	N	208350	500	44 억	56119	N	N	N	N
122	20241209	160918	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2725	-125	5	-4.39	78468230	29522	138.99	2770	2850	2500	3705	1995	2850	2657.96	0.63	0	392	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	241	2.04	0.44	12	0.33	1337.00	6161.00	4810	20231215	-43.35	2500	20241209	9.00	4725	-42.33	20240604	2500	9.00	20241209	4810	-43.35	20231215	2500	9.00	20241209	N	208350	500	44 억	55704	N	N	N	N
123	20241209	150919	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2750	-100	5	-3.51	78302005	29461	138.70	2770	2850	2500	3705	1995	2850	2657.82	0.63	0	430	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	243	2.06	0.45	12	0.33	1337.00	6161.00	4810	20231215	-42.83	2500	20241209	10.00	4725	-41.80	20240604	2500	10.00	20241209	4810	-42.83	20231215	2500	10.00	20241209	N	208350	500	44 억	55704	N	N	N	N
124	20241209	140920	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2685	-165	5	-5.79	74515915	28067	132.14	2770	2850	2500	3705	1995	2850	2654.93	0.63	0	1265	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	237	2.01	0.44	12	0.32	1337.00	6161.00	4810	20231215	-44.18	2500	20241209	7.40	4725	-43.17	20240604	2500	7.40	20241209	4810	-44.18	20231215	2500	7.40	20241209	N	208350	500	44 억	55704	N	N	N	N
125	20241209	130922	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2615	-235	5	-8.25	70679905	26623	125.34	2770	2850	2500	3705	1995	2850	2654.84	0.63	0	1053	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	231	1.96	0.42	12	0.30	1337.00	6161.00	4810	20231215	-45.63	2500	20241209	4.60	4725	-44.66	20240604	2500	4.60	20241209	4810	-45.63	20231215	2500	4.60	20241209	N	208350	500	44 억	55704	N	N	N	N
126	20241209	120918	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2710	-140	5	-4.91	47839115	17857	84.07	2770	2850	2610	3705	1995	2850	2679.01	0.63	0	438	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	240	2.03	0.44	12	0.20	1337.00	6161.00	4810	20231215	-43.66	2610	20241209	3.83	4725	-42.65	20240604	2610	3.83	20241209	4810	-43.66	20231215	2610	3.83	20241209	N	208350	500	44 억	55704	N	N	N	N
127	20241209	110920	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2745	-105	5	-3.68	47102800	17584	82.78	2770	2850	2610	3705	1995	2850	2678.73	0.63	0	439	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	243	2.05	0.45	12	0.20	1337.00	6161.00	4810	20231215	-42.93	2610	20241209	5.17	4725	-41.90	20240604	2610	5.17	20241209	4810	-42.93	20231215	2610	5.17	20241209	N	208350	500	44 억	55704	N	N	N	N
128	20241209	100917	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2790	-60	5	-2.11	46058405	17203	80.99	2770	2850	2610	3705	1995	2850	2677.35	0.63	0	694	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	247	2.09	0.45	12	0.19	1337.00	6161.00	4810	20231215	-42.00	2610	20241209	6.90	4725	-40.95	20240604	2610	6.90	20241209	4810	-42.00	20231215	2610	6.90	20241209	N	208350	500	44 억	55704	N	N	N	N
129	20241209	090913	57	100.00	KOSDAQ	신저가		N	N	N	N	N	2695	-155	5	-5.44	11016875	4036	19.00	2770	2770	2695	3705	1995	2850	2729.65	0.63	0	351	2976	2912	2836	2772	2696	2945	2805	44	855	500	1880	5	1	8838549	238	2.02	0.44	12	0.05	1337.00	6161.00	4810	20231215	-43.97	2695	20241209	0.00	4725	-42.96	20240604	2695	0.00	20241209	4810	-43.97	20231215	2695	0.00	20241209	N	208350	500	44 억	55704	N	N	N	N
130	20241206	160910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2850	25	2	0.88	57555055	20557	636.05	2825	2900	2760	3670	1980	2825	2799.78	0.60	0	2404	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	252	2.13	0.46	12	0.23	1337.00	6161.00	4810	20231215	-40.75	2760	20241206	3.26	4725	-39.68	20240604	2760	3.26	20241206	4810	-40.75	20231215	2760	3.26	20241206	N	208350	500	44 억	53432	N	N	N	N
131	20241206	150915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2795	-30	5	-1.06	25260155	9091	281.28	2825	2835	2760	3670	1980	2825	2778.59	0.60	0	515	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.10	1337.00	6161.00	4810	20231215	-41.89	2760	20241206	1.27	4725	-40.85	20240604	2760	1.27	20241206	4810	-41.89	20231215	2760	1.27	20241206	N	208350	500	44 억	53432	N	N	N	N
132	20241206	140912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2800	-25	5	-0.88	23262430	8372	259.03	2825	2835	2760	3670	1980	2825	2778.60	0.60	0	517	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.09	1337.00	6161.00	4810	20231215	-41.79	2760	20241206	1.45	4725	-40.74	20240604	2760	1.45	20241206	4810	-41.79	20231215	2760	1.45	20241206	N	208350	500	44 억	53432	N	N	N	N
133	20241206	130913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2810	-15	5	-0.53	23125060	8323	257.52	2825	2835	2760	3670	1980	2825	2778.45	0.60	0	518	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	248	2.10	0.46	12	0.09	1337.00	6161.00	4810	20231215	-41.58	2760	20241206	1.81	4725	-40.53	20240604	2760	1.81	20241206	4810	-41.58	20231215	2760	1.81	20241206	N	208350	500	44 억	53432	N	N	N	N
134	20241206	120908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2815	-10	5	-0.35	19759280	7110	219.99	2825	2835	2760	3670	1980	2825	2779.08	0.60	0	425	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	249	2.11	0.46	12	0.08	1337.00	6161.00	4810	20231215	-41.48	2760	20241206	1.99	4725	-40.42	20240604	2760	1.99	20241206	4810	-41.48	20231215	2760	1.99	20241206	N	208350	500	44 억	53432	N	N	N	N
135	20241206	110904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2805	-20	5	-0.71	19548450	7035	217.67	2825	2835	2760	3670	1980	2825	2778.74	0.60	0	426	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	248	2.10	0.46	12	0.08	1337.00	6161.00	4810	20231215	-41.68	2760	20241206	1.63	4725	-40.63	20240604	2760	1.63	20241206	4810	-41.68	20231215	2760	1.63	20241206	N	208350	500	44 억	53432	N	N	N	N
136	20241206	100905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2795	-30	5	-1.06	5869650	2110	65.28	2825	2835	2760	3670	1980	2825	2781.82	0.60	0	180	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	247	2.09	0.45	12	0.02	1337.00	6161.00	4810	20231215	-41.89	2760	20241206	1.27	4725	-40.85	20240604	2760	1.27	20241206	4810	-41.89	20231215	2760	1.27	20241206	N	208350	500	44 억	53432	N	N	N	N
137	20241206	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	0	3	0.00	529065	187	5.79	2825	2835	2825	3670	1980	2825	2829.22	0.60	0	0	2895	2860	2835	2800	2775	2847	2787	44	845	500	1860	5	1	8838549	250	2.11	0.46	12	0.00	1337.00	6161.00	4810	20231215	-41.27	2760	20240805	2.36	4725	-40.21	20240604	2760	2.36	20240805	4810	-41.27	20231215	2760	2.36	20240805	N	208350	500	44 억	53432	N	N	N	N
138	20241205	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-20	5	-0.70	9178370	3232	29.88	2845	2870	2810	3695	1995	2845	2839.84	0.61	0	-110	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	250	2.11	0.46	12	0.04	1337.00	6161.00	4810	20231215	-41.27	2760	20240805	2.36	4725	-40.21	20240604	2760	2.36	20240805	4810	-41.27	20231215	2760	2.36	20240805	N	208350	500	44 억	53553	N	N	N	N
139	20241205	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-20	5	-0.70	8901930	3134	28.97	2845	2870	2810	3695	1995	2845	2840.44	0.61	0	-121	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	250	2.11	0.46	12	0.04	1337.00	6161.00	4810	20231215	-41.27	2760	20240805	2.36	4725	-40.21	20240604	2760	2.36	20240805	4810	-41.27	20231215	2760	2.36	20240805	N	208350	500	44 억	53553	N	N	N	N
140	20241205	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	0	3	0.00	8693020	3060	28.29	2845	2870	2810	3695	1995	2845	2840.85	0.61	0	-107	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.03	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	53553	N	N	N	N
141	20241205	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-30	5	-1.05	8451195	2975	27.50	2845	2870	2810	3695	1995	2845	2840.74	0.61	0	-107	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	249	2.11	0.46	12	0.03	1337.00	6161.00	4810	20231215	-41.48	2760	20240805	1.99	4725	-40.42	20240604	2760	1.99	20240805	4810	-41.48	20231215	2760	1.99	20240805	N	208350	500	44 억	53553	N	N	N	N
142	20241205	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	0	3	0.00	6612375	2326	21.50	2845	2870	2810	3695	1995	2845	2842.81	0.61	0	-106	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.03	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	53553	N	N	N	N
143	20241205	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	0	3	0.00	5168845	1815	16.78	2845	2870	2840	3695	1995	2845	2847.85	0.61	0	-91	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.02	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	53553	N	N	N	N
144	20241205	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	5	2	0.18	3370920	1184	10.95	2845	2870	2840	3695	1995	2845	2847.06	0.61	0	-86	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	252	2.13	0.46	12	0.01	1337.00	6161.00	4810	20231215	-40.75	2760	20240805	3.26	4725	-39.68	20240604	2760	3.26	20240805	4810	-40.75	20231215	2760	3.26	20240805	N	208350	500	44 억	53553	N	N	N	N
145	20241205	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	0	3	0.00	196305	69	0.64	2845	2845	2845	3695	1995	2845	2845.00	0.61	0	0	3021	2932	2871	2782	2721	2902	2752	44	850	500	1870	5	1	8838549	251	2.13	0.46	12	0.00	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	53553	N	N	N	N
146	20241204	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-35	5	-1.22	30668600	10817	109.81	2850	2960	2810	3740	2020	2880	2835.22	0.61	0	-646	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	251	2.13	0.46	12	0.12	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	54210	N	N	N	N
147	20241204	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-35	5	-1.22	30625925	10802	109.65	2850	2960	2810	3740	2020	2880	2835.21	0.61	0	-657	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	251	2.13	0.46	12	0.12	1337.00	6161.00	4810	20231215	-40.85	2760	20240805	3.08	4725	-39.79	20240604	2760	3.08	20240805	4810	-40.85	20231215	2760	3.08	20240805	N	208350	500	44 억	54210	N	N	N	N
148	20241204	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-40	5	-1.39	30469685	10747	109.10	2850	2960	2810	3740	2020	2880	2835.18	0.61	0	-657	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	251	2.12	0.46	12	0.12	1337.00	6161.00	4810	20231215	-40.96	2760	20240805	2.90	4725	-39.89	20240604	2760	2.90	20240805	4810	-40.96	20231215	2760	2.90	20240805	N	208350	500	44 억	54210	N	N	N	N
149	20241204	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-55	5	-1.91	27402900	9667	98.13	2850	2960	2810	3740	2020	2880	2834.69	0.61	0	-657	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	250	2.11	0.46	12	0.11	1337.00	6161.00	4810	20231215	-41.27	2760	20240805	2.36	4725	-40.21	20240604	2760	2.36	20240805	4810	-41.27	20231215	2760	2.36	20240805	N	208350	500	44 억	54210	N	N	N	N
150	20241204	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-50	5	-1.74	25504300	8996	91.32	2850	2960	2810	3740	2020	2880	2835.07	0.61	0	-645	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	250	2.12	0.46	12	0.10	1337.00	6161.00	4810	20231215	-41.16	2760	20240805	2.54	4725	-40.11	20240604	2760	2.54	20240805	4810	-41.16	20231215	2760	2.54	20240805	N	208350	500	44 억	54210	N	N	N	N
151	20241204	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-15	5	-0.52	19196475	6773	68.75	2850	2960	2810	3740	2020	2880	2834.26	0.61	0	-292	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	253	2.14	0.47	12	0.08	1337.00	6161.00	4810	20231215	-40.44	2760	20240805	3.80	4725	-39.37	20240604	2760	3.80	20240805	4810	-40.44	20231215	2760	3.80	20240805	N	208350	500	44 억	54210	N	N	N	N
152	20241204	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-45	5	-1.56	15368000	5425	55.07	2850	2960	2810	3740	2020	2880	2832.81	0.61	0	-262	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	251	2.12	0.46	12	0.06	1337.00	6161.00	4810	20231215	-41.06	2760	20240805	2.72	4725	-40.00	20240604	2760	2.72	20240805	4810	-41.06	20231215	2760	2.72	20240805	N	208350	500	44 억	54210	N	N	N	N
153	20241204	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	65	2	2.26	5813600	2030	20.61	2850	2960	2850	3740	2020	2880	2863.84	0.61	0	-218	2943	2911	2893	2861	2843	2902	2852	44	860	500	1900	5	1	8838549	260	2.20	0.48	12	0.02	1337.00	6161.00	4810	20231215	-38.77	2760	20240805	6.70	4725	-37.67	20240604	2760	6.70	20240805	4810	-38.77	20231215	2760	6.70	20240805	N	208350	500	44 억	54210	N	N	N	N
154	20241203	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-60	5	-2.04	28542680	9851	250.60	2915	2925	2875	3820	2060	2940	2897.44	0.61	0	242	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	255	2.15	0.47	12	0.11	1337.00	6161.00	4810	20231215	-40.12	2760	20240805	4.35	4725	-39.05	20240604	2760	4.35	20240805	4810	-40.12	20231215	2760	4.35	20240805	N	208350	500	44 억	53978	N	N	N	N
155	20241203	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-40	5	-1.36	25715925	8872	225.69	2915	2925	2875	3820	2060	2940	2898.55	0.61	0	288	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	256	2.17	0.47	12	0.10	1337.00	6161.00	4810	20231215	-39.71	2760	20240805	5.07	4725	-38.62	20240604	2760	5.07	20240805	4810	-39.71	20231215	2760	5.07	20240805	N	208350	500	44 억	53978	N	N	N	N
156	20241203	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-30	5	-1.02	23145580	7988	203.21	2915	2925	2875	3820	2060	2940	2897.54	0.61	0	357	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	257	2.18	0.47	12	0.09	1337.00	6161.00	4810	20231215	-39.50	2760	20240805	5.43	4725	-38.41	20240604	2760	5.43	20240805	4810	-39.50	20231215	2760	5.43	20240805	N	208350	500	44 억	53978	N	N	N	N
157	20241203	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-40	5	-1.36	15172470	5239	133.27	2915	2925	2875	3820	2060	2940	2896.06	0.61	0	-159	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	256	2.17	0.47	12	0.06	1337.00	6161.00	4810	20231215	-39.71	2760	20240805	5.07	4725	-38.62	20240604	2760	5.07	20240805	4810	-39.71	20231215	2760	5.07	20240805	N	208350	500	44 억	53978	N	N	N	N
158	20241203	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-45	5	-1.53	7197005	2486	63.24	2915	2925	2875	3820	2060	2940	2895.01	0.61	0	-141	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.81	2760	20240805	4.89	4725	-38.73	20240604	2760	4.89	20240805	4810	-39.81	20231215	2760	4.89	20240805	N	208350	500	44 억	53978	N	N	N	N
159	20241203	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-40	5	-1.36	7156495	2472	62.88	2915	2925	2875	3820	2060	2940	2895.02	0.61	0	-137	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	256	2.17	0.47	12	0.03	1337.00	6161.00	4810	20231215	-39.71	2760	20240805	5.07	4725	-38.62	20240604	2760	5.07	20240805	4810	-39.71	20231215	2760	5.07	20240805	N	208350	500	44 억	53978	N	N	N	N
160	20241203	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-35	5	-1.19	2844485	979	24.90	2915	2925	2880	3820	2060	2940	2905.50	0.61	0	-145	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	257	2.17	0.47	12	0.01	1337.00	6161.00	4810	20231215	-39.60	2760	20240805	5.25	4725	-38.52	20240604	2760	5.25	20240805	4810	-39.60	20231215	2760	5.25	20240805	N	208350	500	44 억	53978	N	N	N	N
161	20241203	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-25	5	-0.85	583205	200	5.09	2915	2925	2915	3820	2060	2940	2916.03	0.61	0	-86	2966	2952	2936	2922	2906	2945	2915	44	880	500	1940	5	1	8838549	258	2.18	0.47	12	0.00	1337.00	6161.00	4810	20231215	-39.40	2760	20240805	5.62	4725	-38.31	20240604	2760	5.62	20240805	4810	-39.40	20231215	2760	5.62	20240805	N	208350	500	44 억	53978	N	N	N	N
162	20241202	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-10	5	-0.34	11544305	3931	49.53	2945	2950	2920	3835	2065	2950	2936.73	0.61	0	77	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	260	2.20	0.48	12	0.04	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	N	208350	500	44 억	53915	N	N	N	N
163	20241202	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-10	5	-0.34	11503145	3917	49.35	2945	2950	2920	3835	2065	2950	2936.72	0.61	0	63	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	260	2.20	0.48	12	0.04	1337.00	6161.00	4810	20231215	-38.88	2760	20240805	6.52	4725	-37.78	20240604	2760	6.52	20240805	4810	-38.88	20231215	2760	6.52	20240805	N	208350	500	44 억	53915	N	N	N	N
164	20241202	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-30	5	-1.02	11300675	3848	48.48	2945	2950	2920	3835	2065	2950	2936.77	0.61	0	114	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	258	2.18	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.29	2760	20240805	5.80	4725	-38.20	20240604	2760	5.80	20240805	4810	-39.29	20231215	2760	5.80	20240805	N	208350	500	44 억	53915	N	N	N	N
165	20241202	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-30	5	-1.02	10272825	3496	44.05	2945	2950	2920	3835	2065	2950	2938.45	0.61	0	115	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	258	2.18	0.47	12	0.04	1337.00	6161.00	4810	20231215	-39.29	2760	20240805	5.80	4725	-38.20	20240604	2760	5.80	20240805	4810	-39.29	20231215	2760	5.80	20240805	N	208350	500	44 억	53915	N	N	N	N
166	20241202	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-20	5	-0.68	8471255	2880	36.29	2945	2950	2920	3835	2065	2950	2941.41	0.61	0	133	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	259	2.19	0.48	12	0.03	1337.00	6161.00	4810	20231215	-39.09	2760	20240805	6.16	4725	-37.99	20240604	2760	6.16	20240805	4810	-39.09	20231215	2760	6.16	20240805	N	208350	500	44 억	53915	N	N	N	N
167	20241202	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-20	5	-0.68	8140165	2767	34.86	2945	2950	2920	3835	2065	2950	2941.87	0.61	0	136	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	259	2.19	0.48	12	0.03	1337.00	6161.00	4810	20231215	-39.09	2760	20240805	6.16	4725	-37.99	20240604	2760	6.16	20240805	4810	-39.09	20231215	2760	6.16	20240805	N	208350	500	44 억	53915	N	N	N	N
168	20241202	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-20	5	-0.68	7188185	2442	30.77	2945	2950	2930	3835	2065	2950	2943.56	0.61	0	184	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	259	2.19	0.48	12	0.03	1337.00	6161.00	4810	20231215	-39.09	2760	20240805	6.16	4725	-37.99	20240604	2760	6.16	20240805	4810	-39.09	20231215	2760	6.16	20240805	N	208350	500	44 억	53915	N	N	N	N
169	20241202	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	-15	5	-0.51	1025955	349	4.40	2945	2945	2935	3835	2065	2950	2939.70	0.61	0	-52	3006	2977	2931	2902	2856	2955	2880	44	885	500	1940	5	1	8838549	259	2.20	0.48	12	0.00	1337.00	6161.00	4810	20231215	-38.98	2760	20240805	6.34	4725	-37.88	20240604	2760	6.34	20240805	4810	-38.98	20231215	2760	6.34	20240805	N	208350	500	44 억	53915	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History