KissMeData/047080/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
3	20241231	150532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
4	20241231	140530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
5	20241231	130532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
6	20241231	120531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
7	20241231	110530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
8	20241231	100524	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
9	20241231	090532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79634155	64892	96.65	1243	1254	1205	1615	871	1243	1227.17	2.83	10804	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	701248	N	N	N	N
10	20241230	160529	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	2	2	0.16	79629154	64888	96.65	1243	1254	1205	1615	871	1243	1227.17	2.78	0	10799	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	3845	-67.62	20240129	1104	12.77	20241209	3845	-67.62	20240129	1104	12.77	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
11	20241230	150531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	7	2	0.56	76066648	62019	92.37	1243	1254	1205	1615	871	1243	1226.51	2.78	0	11117	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	310	-3.30	3.09	12	0.25	-379.00	405.00	3845	20240129	-67.49	1104	20241209	13.22	3845	-67.49	20240129	1104	13.22	20241209	3845	-67.49	20240129	1104	13.22	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
12	20241230	140530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1233	-10	5	-0.80	38288881	31117	46.35	1243	1243	1220	1615	871	1243	1230.48	2.78	0	5996	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	306	-3.25	3.04	12	0.13	-379.00	405.00	3845	20240129	-67.93	1104	20241209	11.68	3845	-67.93	20240129	1104	11.68	20241209	3845	-67.93	20240129	1104	11.68	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
13	20241230	130530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1230	-13	5	-1.05	32593880	26485	39.45	1243	1243	1220	1615	871	1243	1230.65	2.78	0	4520	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	305	-3.25	3.04	12	0.11	-379.00	405.00	3845	20240129	-68.01	1104	20241209	11.41	3845	-68.01	20240129	1104	11.41	20241209	3845	-68.01	20240129	1104	11.41	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
14	20241230	120528	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1234	-9	5	-0.72	27298968	22189	33.05	1243	1243	1220	1615	871	1243	1230.29	2.78	0	6699	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	306	-3.26	3.05	12	0.09	-379.00	405.00	3845	20240129	-67.91	1104	20241209	11.78	3845	-67.91	20240129	1104	11.78	20241209	3845	-67.91	20240129	1104	11.78	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
15	20241230	110531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1230	-13	5	-1.05	27044612	21982	32.74	1243	1243	1220	1615	871	1243	1230.31	2.78	0	6814	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	305	-3.25	3.04	12	0.09	-379.00	405.00	3845	20240129	-68.01	1104	20241209	11.41	3845	-68.01	20240129	1104	11.41	20241209	3845	-68.01	20240129	1104	11.41	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
16	20241230	100530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1241	-2	5	-0.16	13249993	10770	16.04	1243	1243	1220	1615	871	1243	1230.27	2.78	0	6768	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	308	-3.27	3.06	12	0.04	-379.00	405.00	3845	20240129	-67.72	1104	20241209	12.41	3845	-67.72	20240129	1104	12.41	20241209	3845	-67.72	20240129	1104	12.41	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
17	20241230	090531	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1225	-18	5	-1.45	926237	749	1.12	1243	1243	1220	1615	871	1243	1236.63	2.78	0	-529	1319	1281	1258	1220	1197	1269	1208	124	372	500	740	1	1	24822362	304	-3.23	3.02	12	0.00	-379.00	405.00	3845	20240129	-68.14	1104	20241209	10.96	3845	-68.14	20240129	1104	10.96	20241209	3845	-68.14	20240129	1104	10.96	20241209	0.29	N	047080	500	124 억	690444	N	N	N	N
18	20241227	160527	57	100.00	KOSDAQ			N	N	N	N	N	1243	-53	5	-4.09	83781619	66708	264.78	1296	1296	1235	1684	908	1296	1255.96	2.84	0	-15061	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	309	-3.28	3.07	12	0.27	-379.00	405.00	3845	20240129	-67.67	1104	20241209	12.59	3845	-67.67	20240129	1104	12.59	20241209	3845	-67.67	20240129	1104	12.59	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
19	20241227	150527	57	100.00	KOSDAQ			N	N	N	N	N	1242	-54	5	-4.17	80883205	64376	255.52	1296	1296	1235	1684	908	1296	1256.42	2.84	0	-14327	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	308	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.70	1104	20241209	12.50	3845	-67.70	20240129	1104	12.50	20241209	3845	-67.70	20240129	1104	12.50	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
20	20241227	140529	57	100.00	KOSDAQ			N	N	N	N	N	1240	-56	5	-4.32	78729659	62645	248.65	1296	1296	1235	1684	908	1296	1256.76	2.84	0	-13892	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	308	-3.27	3.06	12	0.25	-379.00	405.00	3845	20240129	-67.75	1104	20241209	12.32	3845	-67.75	20240129	1104	12.32	20241209	3845	-67.75	20240129	1104	12.32	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
21	20241227	130529	57	100.00	KOSDAQ			N	N	N	N	N	1241	-55	5	-4.24	75791830	60281	239.27	1296	1296	1235	1684	908	1296	1257.31	2.84	0	-12587	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	308	-3.27	3.06	12	0.24	-379.00	405.00	3845	20240129	-67.72	1104	20241209	12.41	3845	-67.72	20240129	1104	12.41	20241209	3845	-67.72	20240129	1104	12.41	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
22	20241227	120528	57	100.00	KOSDAQ			N	N	N	N	N	1254	-42	5	-3.24	61212113	48569	192.78	1296	1296	1245	1684	908	1296	1260.31	2.84	0	-7666	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	311	-3.31	3.10	12	0.20	-379.00	405.00	3845	20240129	-67.39	1104	20241209	13.59	3845	-67.39	20240129	1104	13.59	20241209	3845	-67.39	20240129	1104	13.59	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
23	20241227	110527	57	100.00	KOSDAQ			N	N	N	N	N	1258	-38	5	-2.93	31746413	25038	99.38	1296	1296	1258	1684	908	1296	1267.93	2.84	0	-937	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	312	-3.32	3.11	12	0.10	-379.00	405.00	3845	20240129	-67.28	1104	20241209	13.95	3845	-67.28	20240129	1104	13.95	20241209	3845	-67.28	20240129	1104	13.95	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
24	20241227	100527	57	100.00	KOSDAQ			N	N	N	N	N	1286	-10	5	-0.77	14163770	11145	44.24	1296	1296	1265	1684	908	1296	1270.86	2.84	0	2907	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	319	-3.39	3.18	12	0.04	-379.00	405.00	3845	20240129	-66.55	1104	20241209	16.49	3845	-66.55	20240129	1104	16.49	20241209	3845	-66.55	20240129	1104	16.49	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
25	20241227	090530	57	100.00	KOSDAQ			N	N	N	N	N	1290	-6	5	-0.46	1563684	1210	4.80	1296	1296	1280	1684	908	1296	1292.30	2.84	0	-933	1356	1325	1310	1279	1264	1318	1272	124	388	500	770	1	1	24822362	320	-3.40	3.19	12	0.00	-379.00	405.00	3845	20240129	-66.45	1104	20241209	16.85	3845	-66.45	20240129	1104	16.85	20241209	3845	-66.45	20240129	1104	16.85	20241209	0.28	N	047080	500	124 억	705505	N	N	N	N
26	20241226	160526	57	100.00	KOSDAQ			N	N	N	N	N	1296	-7	5	-0.54	31287092	23982	84.29	1303	1341	1295	1693	913	1303	1304.65	2.86	0	-3970	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	322	-3.42	3.20	12	0.10	-379.00	405.00	3845	20240129	-66.29	1104	20241209	17.39	3845	-66.29	20240129	1104	17.39	20241209	3845	-66.29	20240129	1104	17.39	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
27	20241226	150524	57	100.00	KOSDAQ			N	N	N	N	N	1300	-3	5	-0.23	29115551	22306	78.40	1303	1341	1295	1693	913	1303	1305.28	2.86	0	-3121	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	323	-3.43	3.21	12	0.09	-379.00	405.00	3845	20240129	-66.19	1104	20241209	17.75	3845	-66.19	20240129	1104	17.75	20241209	3845	-66.19	20240129	1104	17.75	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
28	20241226	140523	57	100.00	KOSDAQ			N	N	N	N	N	1305	2	2	0.15	22784249	17429	61.26	1303	1341	1298	1693	913	1303	1307.26	2.86	0	-3172	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	324	-3.44	3.22	12	0.07	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	3845	-66.06	20240129	1104	18.21	20241209	3845	-66.06	20240129	1104	18.21	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
29	20241226	130525	57	100.00	KOSDAQ			N	N	N	N	N	1303	0	3	0.00	17928110	13691	48.12	1303	1341	1303	1693	913	1303	1309.48	2.86	0	-1676	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	323	-3.44	3.22	12	0.06	-379.00	405.00	3845	20240129	-66.11	1104	20241209	18.03	3845	-66.11	20240129	1104	18.03	20241209	3845	-66.11	20240129	1104	18.03	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
30	20241226	120522	57	100.00	KOSDAQ			N	N	N	N	N	1305	2	2	0.15	13449747	10261	36.06	1303	1341	1303	1693	913	1303	1310.76	2.86	0	-595	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	324	-3.44	3.22	12	0.04	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	3845	-66.06	20240129	1104	18.21	20241209	3845	-66.06	20240129	1104	18.21	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
31	20241226	110523	57	100.00	KOSDAQ			N	N	N	N	N	1315	12	2	0.92	12443943	9491	33.36	1303	1341	1303	1693	913	1303	1311.13	2.86	0	-483	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	326	-3.47	3.25	12	0.04	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	3845	-65.80	20240129	1104	19.11	20241209	3845	-65.80	20240129	1104	19.11	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
32	20241226	100524	57	100.00	KOSDAQ			N	N	N	N	N	1305	2	2	0.15	10416133	7946	27.93	1303	1341	1303	1693	913	1303	1310.86	2.86	0	-124	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	324	-3.44	3.22	12	0.03	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	3845	-66.06	20240129	1104	18.21	20241209	3845	-66.06	20240129	1104	18.21	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
33	20241226	090524	57	100.00	KOSDAQ			N	N	N	N	N	1322	19	2	1.46	572302	436	1.53	1303	1325	1303	1693	913	1303	1312.62	2.86	0	-29	1375	1339	1318	1282	1261	1328	1271	124	390	500	780	1	1	24822362	328	-3.49	3.26	12	0.00	-379.00	405.00	3845	20240129	-65.62	1104	20241209	19.75	3845	-65.62	20240129	1104	19.75	20241209	3845	-65.62	20240129	1104	19.75	20241209	0.26	N	047080	500	124 억	709475	N	N	N	N
34	20241224	160524	57	100.00	KOSDAQ			N	N	N	N	N	1303	-19	5	-1.44	37230909	28445	46.79	1319	1354	1297	1718	926	1322	1308.87	2.90	0	-9930	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	323	-3.44	3.22	12	0.11	-379.00	405.00	3845	20240129	-66.11	1104	20241209	18.03	3845	-66.11	20240129	1104	18.03	20241209	3845	-66.11	20240129	1104	18.03	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
35	20241224	150523	57	100.00	KOSDAQ			N	N	N	N	N	1299	-23	5	-1.74	33115389	25283	41.59	1319	1354	1299	1718	926	1322	1309.79	2.90	0	-7642	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	322	-3.43	3.21	12	0.10	-379.00	405.00	3845	20240129	-66.22	1104	20241209	17.66	3845	-66.22	20240129	1104	17.66	20241209	3845	-66.22	20240129	1104	17.66	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
36	20241224	140521	57	100.00	KOSDAQ			N	N	N	N	N	1301	-21	5	-1.59	27967664	21327	35.08	1319	1354	1301	1718	926	1322	1311.37	2.90	0	-5292	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	323	-3.43	3.21	12	0.09	-379.00	405.00	3845	20240129	-66.16	1104	20241209	17.84	3845	-66.16	20240129	1104	17.84	20241209	3845	-66.16	20240129	1104	17.84	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
37	20241224	130522	57	100.00	KOSDAQ			N	N	N	N	N	1310	-12	5	-0.91	24786245	18887	31.07	1319	1354	1304	1718	926	1322	1312.34	2.90	0	-5175	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	325	-3.46	3.23	12	0.08	-379.00	405.00	3845	20240129	-65.93	1104	20241209	18.66	3845	-65.93	20240129	1104	18.66	20241209	3845	-65.93	20240129	1104	18.66	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
38	20241224	120522	57	100.00	KOSDAQ			N	N	N	N	N	1311	-11	5	-0.83	23581187	17968	29.56	1319	1354	1304	1718	926	1322	1312.40	2.90	0	-4813	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	325	-3.46	3.24	12	0.07	-379.00	405.00	3845	20240129	-65.90	1104	20241209	18.75	3845	-65.90	20240129	1104	18.75	20241209	3845	-65.90	20240129	1104	18.75	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
39	20241224	110523	57	100.00	KOSDAQ			N	N	N	N	N	1309	-13	5	-0.98	16729041	12720	20.92	1319	1354	1305	1718	926	1322	1315.18	2.90	0	-3831	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	325	-3.45	3.23	12	0.05	-379.00	405.00	3845	20240129	-65.96	1104	20241209	18.57	3845	-65.96	20240129	1104	18.57	20241209	3845	-65.96	20240129	1104	18.57	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
40	20241224	100524	57	100.00	KOSDAQ			N	N	N	N	N	1306	-16	5	-1.21	11650239	8829	14.52	1319	1354	1306	1718	926	1322	1319.54	2.90	0	-3611	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	324	-3.45	3.22	12	0.04	-379.00	405.00	3845	20240129	-66.03	1104	20241209	18.30	3845	-66.03	20240129	1104	18.30	20241209	3845	-66.03	20240129	1104	18.30	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
41	20241224	090525	57	100.00	KOSDAQ			N	N	N	N	N	1344	22	2	1.66	3656696	2775	4.56	1319	1354	1314	1718	926	1322	1317.73	2.90	0	458	1420	1370	1300	1250	1180	1396	1276	124	396	500	790	1	1	24822362	334	-3.55	3.32	12	0.01	-379.00	405.00	3845	20240129	-65.05	1104	20241209	21.74	3845	-65.05	20240129	1104	21.74	20241209	3845	-65.05	20240129	1104	21.74	20241209	0.26	N	047080	500	124 억	719348	N	N	N	N
42	20241223	160519	57	100.00	KOSDAQ			N	N	N	N	N	1322	42	2	3.28	77863510	59757	89.59	1280	1350	1230	1664	896	1280	1302.93	2.85	0	12340	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	328	-3.49	3.26	12	0.24	-379.00	405.00	3845	20240129	-65.62	1104	20241209	19.75	3845	-65.62	20240129	1104	19.75	20241209	3845	-65.62	20240129	1104	19.75	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
43	20241223	150522	57	100.00	KOSDAQ			N	N	N	N	N	1320	40	2	3.12	71491095	54925	82.35	1280	1350	1230	1664	896	1280	1301.61	2.85	0	12514	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	328	-3.48	3.26	12	0.22	-379.00	405.00	3845	20240129	-65.67	1104	20241209	19.57	3845	-65.67	20240129	1104	19.57	20241209	3845	-65.67	20240129	1104	19.57	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
44	20241223	140518	57	100.00	KOSDAQ			N	N	N	N	N	1310	30	2	2.34	38804968	30112	45.15	1280	1310	1230	1664	896	1280	1288.69	2.85	0	3155	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	325	-3.46	3.23	12	0.12	-379.00	405.00	3845	20240129	-65.93	1104	20241209	18.66	3845	-65.93	20240129	1104	18.66	20241209	3845	-65.93	20240129	1104	18.66	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
45	20241223	130519	57	100.00	KOSDAQ			N	N	N	N	N	1292	12	2	0.94	28249582	21987	32.97	1280	1300	1230	1664	896	1280	1284.83	2.85	0	1992	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	321	-3.41	3.19	12	0.09	-379.00	405.00	3845	20240129	-66.40	1104	20241209	17.03	3845	-66.40	20240129	1104	17.03	20241209	3845	-66.40	20240129	1104	17.03	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
46	20241223	120520	57	100.00	KOSDAQ			N	N	N	N	N	1299	19	2	1.48	26363230	20531	30.78	1280	1299	1230	1664	896	1280	1284.07	2.85	0	2019	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	322	-3.43	3.21	12	0.08	-379.00	405.00	3845	20240129	-66.22	1104	20241209	17.66	3845	-66.22	20240129	1104	17.66	20241209	3845	-66.22	20240129	1104	17.66	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
47	20241223	110519	57	100.00	KOSDAQ			N	N	N	N	N	1289	9	2	0.70	15082432	11811	17.71	1280	1298	1230	1664	896	1280	1276.98	2.85	0	-489	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	320	-3.40	3.18	12	0.05	-379.00	405.00	3845	20240129	-66.48	1104	20241209	16.76	3845	-66.48	20240129	1104	16.76	20241209	3845	-66.48	20240129	1104	16.76	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
48	20241223	100516	57	100.00	KOSDAQ			N	N	N	N	N	1291	11	2	0.86	14044943	11002	16.50	1280	1298	1230	1664	896	1280	1276.58	2.85	0	-812	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	320	-3.41	3.19	12	0.04	-379.00	405.00	3845	20240129	-66.42	1104	20241209	16.94	3845	-66.42	20240129	1104	16.94	20241209	3845	-66.42	20240129	1104	16.94	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
49	20241223	090519	57	100.00	KOSDAQ			N	N	N	N	N	1280	0	3	0.00	594172	464	0.70	1280	1282	1280	1664	896	1280	1280.54	2.85	0	-119	1388	1333	1296	1241	1204	1315	1223	124	384	500	760	1	1	24822362	318	-3.38	3.16	12	0.00	-379.00	405.00	3845	20240129	-66.71	1104	20241209	15.94	3845	-66.71	20240129	1104	15.94	20241209	3845	-66.71	20240129	1104	15.94	20241209	0.24	N	047080	500	124 억	706853	N	N	N	N
50	20241220	160516	57	100.00	KOSDAQ			N	N	N	N	N	1280	-66	5	-4.90	86300882	66589	106.33	1343	1351	1259	1749	943	1346	1296.03	2.92	0	-19439	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	318	-3.38	3.16	12	0.27	-379.00	405.00	3845	20240129	-66.71	1104	20241209	15.94	3845	-66.71	20240129	1104	15.94	20241209	3845	-66.71	20240129	1104	15.94	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
51	20241220	150518	57	100.00	KOSDAQ			N	N	N	N	N	1280	-66	5	-4.90	79959725	61640	98.42	1343	1351	1259	1749	943	1346	1297.21	2.92	0	-18613	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	318	-3.38	3.16	12	0.25	-379.00	405.00	3845	20240129	-66.71	1104	20241209	15.94	3845	-66.71	20240129	1104	15.94	20241209	3845	-66.71	20240129	1104	15.94	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
52	20241220	140517	57	100.00	KOSDAQ			N	N	N	N	N	1297	-49	5	-3.64	67705486	52061	83.13	1343	1351	1281	1749	943	1346	1300.50	2.92	0	-12951	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	322	-3.42	3.20	12	0.21	-379.00	405.00	3845	20240129	-66.27	1104	20241209	17.48	3845	-66.27	20240129	1104	17.48	20241209	3845	-66.27	20240129	1104	17.48	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
53	20241220	130516	57	100.00	KOSDAQ			N	N	N	N	N	1285	-61	5	-4.53	63222407	48574	77.56	1343	1351	1285	1749	943	1346	1301.57	2.92	0	-13020	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	319	-3.39	3.17	12	0.20	-379.00	405.00	3845	20240129	-66.58	1104	20241209	16.39	3845	-66.58	20240129	1104	16.39	20241209	3845	-66.58	20240129	1104	16.39	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
54	20241220	120515	57	100.00	KOSDAQ			N	N	N	N	N	1297	-49	5	-3.64	54929070	42124	67.26	1343	1351	1285	1749	943	1346	1303.99	2.92	0	-13045	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	322	-3.42	3.20	12	0.17	-379.00	405.00	3845	20240129	-66.27	1104	20241209	17.48	3845	-66.27	20240129	1104	17.48	20241209	3845	-66.27	20240129	1104	17.48	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
55	20241220	110516	57	100.00	KOSDAQ			N	N	N	N	N	1292	-54	5	-4.01	30787254	23424	37.40	1343	1351	1292	1749	943	1346	1314.35	2.92	0	-12442	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	321	-3.41	3.19	12	0.09	-379.00	405.00	3845	20240129	-66.40	1104	20241209	17.03	3845	-66.40	20240129	1104	17.03	20241209	3845	-66.40	20240129	1104	17.03	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
56	20241220	100516	57	100.00	KOSDAQ			N	N	N	N	N	1320	-26	5	-1.93	10393492	7864	12.56	1343	1351	1305	1749	943	1346	1321.65	2.92	0	-5526	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	328	-3.48	3.26	12	0.03	-379.00	405.00	3845	20240129	-65.67	1104	20241209	19.57	3845	-65.67	20240129	1104	19.57	20241209	3845	-65.67	20240129	1104	19.57	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
57	20241220	090518	57	100.00	KOSDAQ			N	N	N	N	N	1325	-21	5	-1.56	2314060	1727	2.76	1343	1351	1324	1749	943	1346	1339.93	2.92	0	-1412	1376	1360	1337	1321	1298	1369	1330	124	403	500	800	1	1	24822362	329	-3.50	3.27	12	0.01	-379.00	405.00	3845	20240129	-65.54	1104	20241209	20.02	3845	-65.54	20240129	1104	20.02	20241209	3845	-65.54	20240129	1104	20.02	20241209	0.15	N	047080	500	124 억	724990	N	N	N	N
58	20241219	160516	57	100.00	KOSDAQ			N	N	N	N	N	1346	-11	5	-0.81	83538922	62615	79.14	1336	1353	1314	1764	950	1357	1334.17	2.93	0	-2922	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	334	-3.55	3.32	12	0.25	-379.00	405.00	3845	20240129	-64.99	1104	20241209	21.92	3845	-64.99	20240129	1104	21.92	20241209	3845	-64.99	20240129	1104	21.92	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
59	20241219	150513	57	100.00	KOSDAQ			N	N	N	N	N	1326	-31	5	-2.28	71169497	53404	67.50	1336	1353	1314	1764	950	1357	1332.66	2.93	0	-2822	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	329	-3.50	3.27	12	0.22	-379.00	405.00	3845	20240129	-65.51	1104	20241209	20.11	3845	-65.51	20240129	1104	20.11	20241209	3845	-65.51	20240129	1104	20.11	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
60	20241219	140516	57	100.00	KOSDAQ			N	N	N	N	N	1330	-27	5	-1.99	53295579	39922	50.46	1336	1353	1314	1764	950	1357	1334.99	2.93	0	-2904	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	330	-3.51	3.28	12	0.16	-379.00	405.00	3845	20240129	-65.41	1104	20241209	20.47	3845	-65.41	20240129	1104	20.47	20241209	3845	-65.41	20240129	1104	20.47	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
61	20241219	130515	57	100.00	KOSDAQ			N	N	N	N	N	1330	-27	5	-1.99	47894044	35858	45.32	1336	1353	1314	1764	950	1357	1335.66	2.93	0	-3697	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	330	-3.51	3.28	12	0.14	-379.00	405.00	3845	20240129	-65.41	1104	20241209	20.47	3845	-65.41	20240129	1104	20.47	20241209	3845	-65.41	20240129	1104	20.47	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
62	20241219	120516	57	100.00	KOSDAQ			N	N	N	N	N	1333	-24	5	-1.77	42091186	31496	39.81	1336	1353	1314	1764	950	1357	1336.40	2.93	0	-4965	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	331	-3.52	3.29	12	0.13	-379.00	405.00	3845	20240129	-65.33	1104	20241209	20.74	3845	-65.33	20240129	1104	20.74	20241209	3845	-65.33	20240129	1104	20.74	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
63	20241219	110515	57	100.00	KOSDAQ			N	N	N	N	N	1339	-18	5	-1.33	30027663	22396	28.31	1336	1353	1326	1764	950	1357	1340.76	2.93	0	-4574	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	332	-3.53	3.31	12	0.09	-379.00	405.00	3845	20240129	-65.18	1104	20241209	21.29	3845	-65.18	20240129	1104	21.29	20241209	3845	-65.18	20240129	1104	21.29	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
64	20241219	100507	57	100.00	KOSDAQ			N	N	N	N	N	1339	-18	5	-1.33	25204127	18774	23.73	1336	1353	1334	1764	950	1357	1342.50	2.93	0	-2010	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	332	-3.53	3.31	12	0.08	-379.00	405.00	3845	20240129	-65.18	1104	20241209	21.29	3845	-65.18	20240129	1104	21.29	20241209	3845	-65.18	20240129	1104	21.29	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
65	20241219	090515	57	100.00	KOSDAQ			N	N	N	N	N	1341	-16	5	-1.18	6442177	4818	6.09	1336	1350	1334	1764	950	1357	1337.11	2.93	0	-1775	1373	1364	1350	1341	1327	1369	1346	124	407	500	810	1	1	24822362	333	-3.54	3.31	12	0.02	-379.00	405.00	3845	20240129	-65.12	1104	20241209	21.47	3845	-65.12	20240129	1104	21.47	20241209	3845	-65.12	20240129	1104	21.47	20241209	0.13	N	047080	500	124 억	727912	N	N	N	N
66	20241218	160513	57	100.00	KOSDAQ			N	N	N	N	N	1357	11	2	0.82	98645684	73176	89.94	1343	1359	1336	1749	943	1346	1348.06	2.86	0	18589	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	337	-3.58	3.35	12	0.29	-379.00	405.00	3845	20240129	-64.71	1104	20241209	22.92	3845	-64.71	20240129	1104	22.92	20241209	3845	-64.71	20240129	1104	22.92	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
67	20241218	150515	57	100.00	KOSDAQ			N	N	N	N	N	1351	5	2	0.37	91186225	67673	83.18	1343	1359	1336	1749	943	1346	1347.45	2.86	0	17157	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	335	-3.56	3.34	12	0.27	-379.00	405.00	3845	20240129	-64.86	1104	20241209	22.37	3845	-64.86	20240129	1104	22.37	20241209	3845	-64.86	20240129	1104	22.37	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
68	20241218	140513	57	100.00	KOSDAQ			N	N	N	N	N	1359	13	2	0.97	81689891	60641	74.53	1343	1359	1336	1749	943	1346	1347.11	2.86	0	14527	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	337	-3.59	3.36	12	0.24	-379.00	405.00	3845	20240129	-64.66	1104	20241209	23.10	3845	-64.66	20240129	1104	23.10	20241209	3845	-64.66	20240129	1104	23.10	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
69	20241218	130514	57	100.00	KOSDAQ			N	N	N	N	N	1343	-3	5	-0.22	47543238	35342	43.44	1343	1355	1336	1749	943	1346	1345.23	2.86	0	-2640	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	333	-3.54	3.32	12	0.14	-379.00	405.00	3845	20240129	-65.07	1104	20241209	21.65	3845	-65.07	20240129	1104	21.65	20241209	3845	-65.07	20240129	1104	21.65	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
70	20241218	120515	57	100.00	KOSDAQ			N	N	N	N	N	1341	-5	5	-0.37	42583657	31649	38.90	1343	1355	1336	1749	943	1346	1345.50	2.86	0	-2753	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	333	-3.54	3.31	12	0.13	-379.00	405.00	3845	20240129	-65.12	1104	20241209	21.47	3845	-65.12	20240129	1104	21.47	20241209	3845	-65.12	20240129	1104	21.47	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
71	20241218	110514	57	100.00	KOSDAQ			N	N	N	N	N	1347	1	2	0.07	30474583	22652	27.84	1343	1355	1336	1749	943	1346	1345.34	2.86	0	-4473	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	334	-3.55	3.33	12	0.09	-379.00	405.00	3845	20240129	-64.97	1104	20241209	22.01	3845	-64.97	20240129	1104	22.01	20241209	3845	-64.97	20240129	1104	22.01	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
72	20241218	100514	57	100.00	KOSDAQ			N	N	N	N	N	1344	-2	5	-0.15	11089079	8251	10.14	1343	1355	1336	1749	943	1346	1343.97	2.86	0	-3390	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	334	-3.55	3.32	12	0.03	-379.00	405.00	3845	20240129	-65.05	1104	20241209	21.74	3845	-65.05	20240129	1104	21.74	20241209	3845	-65.05	20240129	1104	21.74	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
73	20241218	090516	57	100.00	KOSDAQ			N	N	N	N	N	1353	7	2	0.52	2733329	2032	2.50	1343	1355	1342	1749	943	1346	1345.14	2.86	0	-604	1363	1354	1338	1329	1313	1359	1334	124	403	500	800	1	1	24822362	336	-3.57	3.34	12	0.01	-379.00	405.00	3845	20240129	-64.81	1104	20241209	22.55	3845	-64.81	20240129	1104	22.55	20241209	3845	-64.81	20240129	1104	22.55	20241209	0.09	N	047080	500	124 억	710403	N	N	N	N
74	20241217	160511	57	100.00	KOSDAQ			N	N	N	N	N	1346	4	2	0.30	108388384	81172	85.39	1339	1347	1322	1744	940	1342	1335.26	2.90	0	-10590	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	334	-3.55	3.32	12	0.33	-379.00	405.00	3845	20240129	-64.99	1104	20241209	21.92	3845	-64.99	20240129	1104	21.92	20241209	3845	-64.99	20240129	1104	21.92	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
75	20241217	150513	57	100.00	KOSDAQ			N	N	N	N	N	1342	0	3	0.00	100193600	75079	78.98	1339	1347	1322	1744	940	1342	1334.51	2.90	0	-12863	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	333	-3.54	3.31	12	0.30	-379.00	405.00	3845	20240129	-65.10	1104	20241209	21.56	3845	-65.10	20240129	1104	21.56	20241209	3845	-65.10	20240129	1104	21.56	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
76	20241217	140515	57	100.00	KOSDAQ			N	N	N	N	N	1345	3	2	0.22	84422096	63333	66.63	1339	1347	1322	1744	940	1342	1332.99	2.90	0	-9173	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	334	-3.55	3.32	12	0.26	-379.00	405.00	3845	20240129	-65.02	1104	20241209	21.83	3845	-65.02	20240129	1104	21.83	20241209	3845	-65.02	20240129	1104	21.83	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
77	20241217	130502	57	100.00	KOSDAQ			N	N	N	N	N	1330	-12	5	-0.89	76918156	57735	60.74	1339	1347	1322	1744	940	1342	1332.26	2.90	0	-11395	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	330	-3.51	3.28	12	0.23	-379.00	405.00	3845	20240129	-65.41	1104	20241209	20.47	3845	-65.41	20240129	1104	20.47	20241209	3845	-65.41	20240129	1104	20.47	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
78	20241217	120507	57	100.00	KOSDAQ			N	N	N	N	N	1335	-7	5	-0.52	68081628	51081	53.74	1339	1347	1322	1744	940	1342	1332.82	2.90	0	-8790	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	331	-3.52	3.30	12	0.21	-379.00	405.00	3845	20240129	-65.28	1104	20241209	20.92	3845	-65.28	20240129	1104	20.92	20241209	3845	-65.28	20240129	1104	20.92	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
79	20241217	110510	57	100.00	KOSDAQ			N	N	N	N	N	1343	1	2	0.07	54714406	41037	43.17	1339	1347	1322	1744	940	1342	1333.29	2.90	0	-8154	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	333	-3.54	3.32	12	0.17	-379.00	405.00	3845	20240129	-65.07	1104	20241209	21.65	3845	-65.07	20240129	1104	21.65	20241209	3845	-65.07	20240129	1104	21.65	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
80	20241217	100504	57	100.00	KOSDAQ			N	N	N	N	N	1342	0	3	0.00	44855245	33648	35.40	1339	1347	1322	1744	940	1342	1333.07	2.90	0	-6004	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	333	-3.54	3.31	12	0.14	-379.00	405.00	3845	20240129	-65.10	1104	20241209	21.56	3845	-65.10	20240129	1104	21.56	20241209	3845	-65.10	20240129	1104	21.56	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
81	20241217	090513	57	100.00	KOSDAQ			N	N	N	N	N	1339	-3	5	-0.22	2442975	1829	1.92	1339	1339	1330	1744	940	1342	1335.69	2.90	0	-789	1382	1361	1323	1302	1264	1372	1313	124	402	500	800	1	1	24822362	332	-3.53	3.31	12	0.01	-379.00	405.00	3845	20240129	-65.18	1104	20241209	21.29	3845	-65.18	20240129	1104	21.29	20241209	3845	-65.18	20240129	1104	21.29	20241209	0.09	N	047080	500	124 억	720050	N	N	N	N
82	20241216	160505	57	100.00	KOSDAQ			N	N	N	N	N	1342	59	2	4.60	124033490	94203	101.65	1285	1344	1285	1667	899	1283	1316.34	2.81	0	24670	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	333	-3.54	3.31	12	0.38	-379.00	405.00	3845	20240129	-65.10	1104	20241209	21.56	3845	-65.10	20240129	1104	21.56	20241209	3845	-65.10	20240129	1104	21.56	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
83	20241216	150512	57	100.00	KOSDAQ			N	N	N	N	N	1340	57	2	4.44	109659532	83467	90.06	1285	1344	1285	1667	899	1283	1313.81	2.81	0	24095	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	333	-3.54	3.31	12	0.34	-379.00	405.00	3845	20240129	-65.15	1104	20241209	21.38	3845	-65.15	20240129	1104	21.38	20241209	3845	-65.15	20240129	1104	21.38	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
84	20241216	140512	57	100.00	KOSDAQ			N	N	N	N	N	1329	46	2	3.59	81897642	62661	67.61	1285	1335	1285	1667	899	1283	1307.00	2.81	0	17129	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	330	-3.51	3.28	12	0.25	-379.00	405.00	3845	20240129	-65.44	1104	20241209	20.38	3845	-65.44	20240129	1104	20.38	20241209	3845	-65.44	20240129	1104	20.38	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
85	20241216	130512	57	100.00	KOSDAQ			N	N	N	N	N	1315	32	2	2.49	54905423	42262	45.60	1285	1320	1285	1667	899	1283	1299.17	2.81	0	10206	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	326	-3.47	3.25	12	0.17	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	3845	-65.80	20240129	1104	19.11	20241209	3845	-65.80	20240129	1104	19.11	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
86	20241216	120512	57	100.00	KOSDAQ			N	N	N	N	N	1310	27	2	2.10	46275334	35688	38.51	1285	1311	1285	1667	899	1283	1296.66	2.81	0	9983	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	325	-3.46	3.23	12	0.14	-379.00	405.00	3845	20240129	-65.93	1104	20241209	18.66	3845	-65.93	20240129	1104	18.66	20241209	3845	-65.93	20240129	1104	18.66	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
87	20241216	110511	57	100.00	KOSDAQ			N	N	N	N	N	1293	10	2	0.78	20540137	15898	17.15	1285	1298	1285	1667	899	1283	1292.00	2.81	0	262	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	321	-3.41	3.19	12	0.06	-379.00	405.00	3845	20240129	-66.37	1104	20241209	17.12	3845	-66.37	20240129	1104	17.12	20241209	3845	-66.37	20240129	1104	17.12	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
88	20241216	100513	57	100.00	KOSDAQ			N	N	N	N	N	1297	14	2	1.09	16281095	12609	13.61	1285	1298	1285	1667	899	1283	1291.23	2.81	0	254	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	322	-3.42	3.20	12	0.05	-379.00	405.00	3845	20240129	-66.27	1104	20241209	17.48	3845	-66.27	20240129	1104	17.48	20241209	3845	-66.27	20240129	1104	17.48	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
89	20241216	090513	57	100.00	KOSDAQ			N	N	N	N	N	1291	8	2	0.62	854389	662	0.71	1285	1298	1285	1667	899	1283	1290.62	2.81	0	-461	1325	1304	1277	1256	1229	1314	1266	124	384	500	760	1	1	24822362	320	-3.41	3.19	12	0.00	-379.00	405.00	3845	20240129	-66.42	1104	20241209	16.94	3845	-66.42	20240129	1104	16.94	20241209	3845	-66.42	20240129	1104	16.94	20241209	0.09	N	047080	500	124 억	696432	N	N	N	N
90	20241213	160506	57	100.00	KOSDAQ			N	N	N	N	N	1283	22	2	1.74	118509353	92489	187.74	1260	1298	1250	1639	883	1261	1281.33	2.70	0	25721	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	318	-3.39	3.17	12	0.37	-379.00	405.00	3845	20240129	-66.63	1104	20241209	16.21	3845	-66.63	20240129	1104	16.21	20241209	3845	-66.63	20240129	1104	16.21	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
91	20241213	150510	57	100.00	KOSDAQ			N	N	N	N	N	1287	26	2	2.06	115803093	90380	183.46	1260	1298	1250	1639	883	1261	1281.29	2.70	0	26245	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	319	-3.40	3.18	12	0.36	-379.00	405.00	3845	20240129	-66.53	1104	20241209	16.58	3845	-66.53	20240129	1104	16.58	20241209	3845	-66.53	20240129	1104	16.58	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
92	20241213	140512	57	100.00	KOSDAQ			N	N	N	N	N	1282	21	2	1.67	110276713	86066	174.70	1260	1298	1250	1639	883	1261	1281.30	2.70	0	24810	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	318	-3.38	3.17	12	0.35	-379.00	405.00	3845	20240129	-66.66	1104	20241209	16.12	3845	-66.66	20240129	1104	16.12	20241209	3845	-66.66	20240129	1104	16.12	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
93	20241213	130512	57	100.00	KOSDAQ			N	N	N	N	N	1282	21	2	1.67	98079092	76551	155.39	1260	1298	1250	1639	883	1261	1281.23	2.70	0	22428	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	318	-3.38	3.17	12	0.31	-379.00	405.00	3845	20240129	-66.66	1104	20241209	16.12	3845	-66.66	20240129	1104	16.12	20241209	3845	-66.66	20240129	1104	16.12	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
94	20241213	120512	57	100.00	KOSDAQ			N	N	N	N	N	1291	30	2	2.38	83732137	65378	132.71	1260	1298	1250	1639	883	1261	1280.74	2.70	0	18267	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	320	-3.41	3.19	12	0.26	-379.00	405.00	3845	20240129	-66.42	1104	20241209	16.94	3845	-66.42	20240129	1104	16.94	20241209	3845	-66.42	20240129	1104	16.94	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
95	20241213	110510	57	100.00	KOSDAQ			N	N	N	N	N	1293	32	2	2.54	73792499	57705	117.13	1260	1297	1250	1639	883	1261	1278.79	2.70	0	15457	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	321	-3.41	3.19	12	0.23	-379.00	405.00	3845	20240129	-66.37	1104	20241209	17.12	3845	-66.37	20240129	1104	17.12	20241209	3845	-66.37	20240129	1104	17.12	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
96	20241213	100510	57	100.00	KOSDAQ			N	N	N	N	N	1285	24	2	1.90	50624924	39654	80.49	1260	1297	1250	1639	883	1261	1276.67	2.70	0	15447	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	319	-3.39	3.17	12	0.16	-379.00	405.00	3845	20240129	-66.58	1104	20241209	16.39	3845	-66.58	20240129	1104	16.39	20241209	3845	-66.58	20240129	1104	16.39	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
97	20241213	090511	57	100.00	KOSDAQ			N	N	N	N	N	1268	7	2	0.56	16673733	13240	26.88	1260	1274	1250	1639	883	1261	1259.35	2.70	0	7554	1313	1286	1263	1236	1213	1275	1225	124	378	500	750	1	1	24822362	315	-3.35	3.13	12	0.05	-379.00	405.00	3845	20240129	-67.02	1104	20241209	14.86	3845	-67.02	20240129	1104	14.86	20241209	3845	-67.02	20240129	1104	14.86	20241209	0.09	N	047080	500	124 억	670096	N	N	N	N
98	20241212	160515	57	100.00	KOSDAQ			N	N	N	N	N	1261	1	2	0.08	54632466	43382	51.88	1290	1290	1240	1638	882	1260	1259.33	2.69	0	2800	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	313	-3.33	3.11	12	0.17	-379.00	405.00	3845	20240129	-67.20	1104	20241209	14.22	3845	-67.20	20240129	1104	14.22	20241209	3845	-67.20	20240129	1104	14.22	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
99	20241212	150508	57	100.00	KOSDAQ			N	N	N	N	N	1265	5	2	0.40	45518263	36114	43.19	1290	1290	1240	1638	882	1260	1260.40	2.69	0	839	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	314	-3.34	3.12	12	0.15	-379.00	405.00	3845	20240129	-67.10	1104	20241209	14.58	3845	-67.10	20240129	1104	14.58	20241209	3845	-67.10	20240129	1104	14.58	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
100	20241212	140507	57	100.00	KOSDAQ			N	N	N	N	N	1260	0	3	0.00	39396656	31257	37.38	1290	1290	1240	1638	882	1260	1260.41	2.69	0	-76	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	313	-3.32	3.11	12	0.13	-379.00	405.00	3845	20240129	-67.23	1104	20241209	14.13	3845	-67.23	20240129	1104	14.13	20241209	3845	-67.23	20240129	1104	14.13	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
101	20241212	130506	57	100.00	KOSDAQ			N	N	N	N	N	1257	-3	5	-0.24	35829658	28430	34.00	1290	1290	1240	1638	882	1260	1260.28	2.69	0	-422	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	312	-3.32	3.10	12	0.11	-379.00	405.00	3845	20240129	-67.31	1104	20241209	13.86	3845	-67.31	20240129	1104	13.86	20241209	3845	-67.31	20240129	1104	13.86	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
102	20241212	120500	57	100.00	KOSDAQ			N	N	N	N	N	1261	1	2	0.08	24361724	19253	23.02	1290	1290	1255	1638	882	1260	1265.35	2.69	0	-1240	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	313	-3.33	3.11	12	0.08	-379.00	405.00	3845	20240129	-67.20	1104	20241209	14.22	3845	-67.20	20240129	1104	14.22	20241209	3845	-67.20	20240129	1104	14.22	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
103	20241212	110505	57	100.00	KOSDAQ			N	N	N	N	N	1278	18	2	1.43	20671965	16343	19.54	1290	1290	1255	1638	882	1260	1264.88	2.69	0	-2210	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	317	-3.37	3.16	12	0.07	-379.00	405.00	3845	20240129	-66.76	1104	20241209	15.76	3845	-66.76	20240129	1104	15.76	20241209	3845	-66.76	20240129	1104	15.76	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
104	20241212	100504	57	100.00	KOSDAQ			N	N	N	N	N	1255	-5	5	-0.40	16363926	12943	15.48	1290	1290	1255	1638	882	1260	1264.31	2.69	0	-2507	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	312	-3.31	3.10	12	0.05	-379.00	405.00	3845	20240129	-67.36	1104	20241209	13.68	3845	-67.36	20240129	1104	13.68	20241209	3845	-67.36	20240129	1104	13.68	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
105	20241212	090508	57	100.00	KOSDAQ			N	N	N	N	N	1272	12	2	0.95	1534759	1210	1.45	1290	1290	1261	1638	882	1260	1268.40	2.69	0	-731	1296	1277	1244	1225	1192	1287	1235	124	378	500	750	1	1	24822362	316	-3.36	3.14	12	0.00	-379.00	405.00	3845	20240129	-66.92	1104	20241209	15.22	3845	-66.92	20240129	1104	15.22	20241209	3845	-66.92	20240129	1104	15.22	20241209	0.10	N	047080	500	124 억	667296	N	N	N	N
106	20241211	160503	57	100.00	KOSDAQ			N	N	N	N	N	1260	45	2	3.70	102630478	83218	56.66	1216	1263	1211	1579	851	1215	1233.27	2.51	0	43936	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	313	-3.32	3.11	12	0.34	-379.00	405.00	3845	20240129	-67.23	1104	20241209	14.13	3845	-67.23	20240129	1104	14.13	20241209	3845	-67.23	20240129	1104	14.13	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
107	20241211	150359	57	100.00	KOSDAQ			N	N	N	N	N	1259	44	2	3.62	99282569	80560	54.85	1216	1263	1211	1579	851	1215	1232.41	2.51	0	43259	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	313	-3.32	3.11	12	0.32	-379.00	405.00	3845	20240129	-67.26	1104	20241209	14.04	3845	-67.26	20240129	1104	14.04	20241209	3845	-67.26	20240129	1104	14.04	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
108	20241211	140507	57	100.00	KOSDAQ			N	N	N	N	N	1260	45	2	3.70	96757543	78551	53.48	1216	1263	1211	1579	851	1215	1231.78	2.51	0	41667	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	313	-3.32	3.11	12	0.32	-379.00	405.00	3845	20240129	-67.23	1104	20241209	14.13	3845	-67.23	20240129	1104	14.13	20241209	3845	-67.23	20240129	1104	14.13	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
109	20241211	130509	57	100.00	KOSDAQ			N	N	N	N	N	1252	37	2	3.05	90280335	73396	49.97	1216	1263	1211	1579	851	1215	1230.04	2.51	0	39172	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	311	-3.30	3.09	12	0.30	-379.00	405.00	3845	20240129	-67.44	1104	20241209	13.41	3845	-67.44	20240129	1104	13.41	20241209	3845	-67.44	20240129	1104	13.41	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
110	20241211	120510	57	100.00	KOSDAQ			N	N	N	N	N	1243	28	2	2.30	79521614	64811	44.12	1216	1244	1211	1579	851	1215	1226.98	2.51	0	39936	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	309	-3.28	3.07	12	0.26	-379.00	405.00	3845	20240129	-67.67	1104	20241209	12.59	3845	-67.67	20240129	1104	12.59	20241209	3845	-67.67	20240129	1104	12.59	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
111	20241211	110507	57	100.00	KOSDAQ			N	N	N	N	N	1241	26	2	2.14	76813695	62629	42.64	1216	1243	1211	1579	851	1215	1226.49	2.51	0	39228	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	308	-3.27	3.06	12	0.25	-379.00	405.00	3845	20240129	-67.72	1104	20241209	12.41	3845	-67.72	20240129	1104	12.41	20241209	3845	-67.72	20240129	1104	12.41	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
112	20241211	100508	57	100.00	KOSDAQ			N	N	N	N	N	1240	25	2	2.06	59281911	48474	33.00	1216	1242	1211	1579	851	1215	1222.96	2.51	0	30653	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	308	-3.27	3.06	12	0.20	-379.00	405.00	3845	20240129	-67.75	1104	20241209	12.32	3845	-67.75	20240129	1104	12.32	20241209	3845	-67.75	20240129	1104	12.32	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
113	20241211	090511	57	100.00	KOSDAQ			N	N	N	N	N	1225	10	2	0.82	35516344	29215	19.89	1216	1229	1211	1579	851	1215	1215.69	2.51	0	26712	1268	1241	1189	1162	1110	1255	1176	124	364	500	720	1	1	24822362	304	-3.23	3.02	12	0.12	-379.00	405.00	3845	20240129	-68.14	1104	20241209	10.96	3845	-68.14	20240129	1104	10.96	20241209	3845	-68.14	20240129	1104	10.96	20241209	0.09	N	047080	500	124 억	624006	N	N	N	N
114	20241210	160504	57	100.00	KOSDAQ			N	N	N	N	N	1215	75	2	6.58	174228243	146780	102.12	1140	1216	1137	1482	798	1140	1186.98	2.19	0	81657	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	302	-3.21	3.00	12	0.59	-379.00	405.00	3845	20240129	-68.40	1104	20241209	10.05	3845	-68.40	20240129	1104	10.05	20241209	3845	-68.40	20240129	1104	10.05	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
115	20241210	150506	57	100.00	KOSDAQ			N	N	N	N	N	1210	70	2	6.14	169229939	142659	99.25	1140	1216	1137	1482	798	1140	1186.25	2.19	0	80185	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	300	-3.19	2.99	12	0.57	-379.00	405.00	3845	20240129	-68.53	1104	20241209	9.60	3845	-68.53	20240129	1104	9.60	20241209	3845	-68.53	20240129	1104	9.60	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
116	20241210	140505	57	100.00	KOSDAQ			N	N	N	N	N	1208	68	2	5.96	163310809	137754	95.84	1140	1216	1137	1482	798	1140	1185.52	2.19	0	78459	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	300	-3.19	2.98	12	0.55	-379.00	405.00	3845	20240129	-68.58	1104	20241209	9.42	3845	-68.58	20240129	1104	9.42	20241209	3845	-68.58	20240129	1104	9.42	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
117	20241210	130504	57	100.00	KOSDAQ			N	N	N	N	N	1196	56	2	4.91	102441758	87406	60.81	1140	1196	1137	1482	798	1140	1172.02	2.19	0	69240	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	297	-3.16	2.95	12	0.35	-379.00	405.00	3845	20240129	-68.89	1104	20241209	8.33	3845	-68.89	20240129	1104	8.33	20241209	3845	-68.89	20240129	1104	8.33	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
118	20241210	120505	57	100.00	KOSDAQ			N	N	N	N	N	1184	44	2	3.86	86970139	74395	51.76	1140	1188	1137	1482	798	1140	1169.03	2.19	0	56621	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	294	-3.12	2.92	12	0.30	-379.00	405.00	3845	20240129	-69.21	1104	20241209	7.25	3845	-69.21	20240129	1104	7.25	20241209	3845	-69.21	20240129	1104	7.25	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
119	20241210	110504	57	100.00	KOSDAQ			N	N	N	N	N	1174	34	2	2.98	81974755	70161	48.81	1140	1188	1137	1482	798	1140	1168.38	2.19	0	54865	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	291	-3.10	2.90	12	0.28	-379.00	405.00	3845	20240129	-69.47	1104	20241209	6.34	3845	-69.47	20240129	1104	6.34	20241209	3845	-69.47	20240129	1104	6.34	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
120	20241210	100504	57	100.00	KOSDAQ			N	N	N	N	N	1182	42	2	3.68	25388789	21785	15.16	1140	1188	1137	1482	798	1140	1165.43	2.19	0	12929	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	293	-3.12	2.92	12	0.09	-379.00	405.00	3845	20240129	-69.26	1104	20241209	7.07	3845	-69.26	20240129	1104	7.07	20241209	3845	-69.26	20240129	1104	7.07	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
121	20241210	090507	57	100.00	KOSDAQ			N	N	N	N	N	1151	11	2	0.96	7665766	6683	4.65	1140	1151	1137	1482	798	1140	1147.05	2.19	0	2371	1258	1198	1151	1091	1044	1175	1068	124	342	500	680	1	1	24822362	286	-3.04	2.84	12	0.03	-379.00	405.00	3845	20240129	-70.07	1104	20241209	4.26	3845	-70.07	20240129	1104	4.26	20241209	3845	-70.07	20240129	1104	4.26	20241209	0.09	N	047080	500	124 억	543077	N	N	N	N
122	20241209	160503	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1140	-73	5	-6.02	162972888	143732	194.97	1211	1211	1104	1576	850	1213	1133.87	2.34	0	-38626	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	283	-3.01	2.81	12	0.58	-379.00	405.00	3845	20240129	-70.35	1104	20241209	3.26	3845	-70.35	20240129	1104	3.26	20241209	3845	-70.35	20240129	1104	3.26	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
123	20241209	150505	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1128	-85	5	-7.01	144911922	127713	173.24	1211	1211	1104	1576	850	1213	1134.67	2.34	0	-42608	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	280	-2.98	2.79	12	0.51	-379.00	405.00	3845	20240129	-70.66	1104	20241209	2.17	3845	-70.66	20240129	1104	2.17	20241209	3845	-70.66	20240129	1104	2.17	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
124	20241209	140504	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1120	-93	5	-7.67	131577537	115872	157.18	1211	1211	1104	1576	850	1213	1135.54	2.34	0	-39392	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	278	-2.96	2.77	12	0.47	-379.00	405.00	3845	20240129	-70.87	1104	20241209	1.45	3845	-70.87	20240129	1104	1.45	20241209	3845	-70.87	20240129	1104	1.45	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
125	20241209	130505	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1111	-102	5	-8.41	120950061	106362	144.28	1211	1211	1108	1576	850	1213	1137.15	2.34	0	-35810	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	276	-2.93	2.74	12	0.43	-379.00	405.00	3845	20240129	-71.11	1108	20241209	0.27	3845	-71.11	20240129	1108	0.27	20241209	3845	-71.11	20240129	1108	0.27	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
126	20241209	120503	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1132	-81	5	-6.68	91845862	80398	109.06	1211	1211	1118	1576	850	1213	1142.39	2.34	0	-23324	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	281	-2.99	2.80	12	0.32	-379.00	405.00	3845	20240129	-70.56	1118	20241209	1.25	3845	-70.56	20240129	1118	1.25	20241209	3845	-70.56	20240129	1118	1.25	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
127	20241209	110505	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1140	-73	5	-6.02	78997307	69070	93.69	1211	1211	1118	1576	850	1213	1143.73	2.34	0	-17733	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	283	-3.01	2.81	12	0.28	-379.00	405.00	3845	20240129	-70.35	1118	20241209	1.97	3845	-70.35	20240129	1118	1.97	20241209	3845	-70.35	20240129	1118	1.97	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
128	20241209	100503	57	100.00	KOSDAQ	신저가		N	N	N	N	N	1137	-76	5	-6.27	51562188	44992	61.03	1211	1211	1118	1576	850	1213	1146.03	2.34	0	-18167	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	282	-3.00	2.81	12	0.18	-379.00	405.00	3845	20240129	-70.43	1118	20241209	1.70	3845	-70.43	20240129	1118	1.70	20241209	3845	-70.43	20240129	1118	1.70	20241209	0.09	N	047080	500	124 억	581650	N	N	N	N
129	20241209	090501	57	100.00	KOSDAQ			N	N	N	N	N	1166	-47	5	-3.87	7306636	6158	8.35	1211	1211	1166	1576	850	1213	1186.53	2.34	0	-1641	1286	1249	1212	1175	1138	1231	1157	124	363	500	720	1	1	24822362	289	-3.08	2.88	12	0.02	-379.00	405.00	3845	20240129	-69.67	1150	20241115	1.39	3845	-69.67	20240129	1150	1.39	20241115	3845	-69.67	20240129	1150	1.39	20241115	0.09	N	047080	500	124 억	581650	N	N	N	N
130	20241206	160500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1213	-30	5	-2.41	86921539	72611	83.28	1231	1249	1175	1615	871	1243	1197.08	2.35	0	-3173	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	301	-3.20	3.00	12	0.29	-379.00	405.00	3845	20240129	-68.45	1150	20241115	5.48	3845	-68.45	20240129	1150	5.48	20241115	3845	-68.45	20240129	1150	5.48	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
131	20241206	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1200	-43	5	-3.46	79687627	66606	76.39	1231	1249	1175	1615	871	1243	1196.40	2.35	0	-2744	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	298	-3.17	2.96	12	0.27	-379.00	405.00	3845	20240129	-68.79	1150	20241115	4.35	3845	-68.79	20240129	1150	4.35	20241115	3845	-68.79	20240129	1150	4.35	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
132	20241206	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1190	-53	5	-4.26	71460167	59726	68.50	1231	1249	1175	1615	871	1243	1196.47	2.35	0	-5408	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	295	-3.14	2.94	12	0.24	-379.00	405.00	3845	20240129	-69.05	1150	20241115	3.48	3845	-69.05	20240129	1150	3.48	20241115	3845	-69.05	20240129	1150	3.48	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
133	20241206	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1192	-51	5	-4.10	70745147	59124	67.81	1231	1249	1175	1615	871	1243	1196.56	2.35	0	-5433	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	296	-3.15	2.94	12	0.24	-379.00	405.00	3845	20240129	-69.00	1150	20241115	3.65	3845	-69.00	20240129	1150	3.65	20241115	3845	-69.00	20240129	1150	3.65	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
134	20241206	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1190	-53	5	-4.26	62654904	52325	60.01	1231	1249	1175	1615	871	1243	1197.42	2.35	0	-3897	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	295	-3.14	2.94	12	0.21	-379.00	405.00	3845	20240129	-69.05	1150	20241115	3.48	3845	-69.05	20240129	1150	3.48	20241115	3845	-69.05	20240129	1150	3.48	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
135	20241206	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1186	-57	5	-4.59	56346264	47013	53.92	1231	1249	1175	1615	871	1243	1198.53	2.35	0	-3220	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	294	-3.13	2.93	12	0.19	-379.00	405.00	3845	20240129	-69.15	1150	20241115	3.13	3845	-69.15	20240129	1150	3.13	20241115	3845	-69.15	20240129	1150	3.13	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
136	20241206	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1201	-42	5	-3.38	37327619	30990	35.54	1231	1249	1190	1615	871	1243	1204.51	2.35	0	1264	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	298	-3.17	2.97	12	0.12	-379.00	405.00	3845	20240129	-68.76	1150	20241115	4.43	3845	-68.76	20240129	1150	4.43	20241115	3845	-68.76	20240129	1150	4.43	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
137	20241206	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1232	-11	5	-0.88	2996044	2434	2.79	1231	1249	1230	1615	871	1243	1230.91	2.35	0	751	1293	1268	1254	1229	1215	1261	1222	124	372	500	740	1	1	24822362	306	-3.25	3.04	12	0.01	-379.00	405.00	3845	20240129	-67.96	1150	20241115	7.13	3845	-67.96	20240129	1150	7.13	20241115	3845	-67.96	20240129	1150	7.13	20241115	0.09	N	047080	500	124 억	583528	N	N	N	N
138	20241205	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	-27	5	-2.13	108590062	86985	80.86	1270	1279	1240	1651	889	1270	1248.38	2.30	0	7920	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	309	-3.28	3.07	12	0.35	-379.00	405.00	3845	20240129	-67.67	1150	20241115	8.09	3845	-67.67	20240129	1150	8.09	20241115	3845	-67.67	20240129	1150	8.09	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
139	20241205	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	-28	5	-2.20	103130804	82593	76.78	1270	1279	1240	1651	889	1270	1248.66	2.30	0	7819	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	308	-3.28	3.07	12	0.33	-379.00	405.00	3845	20240129	-67.70	1150	20241115	8.00	3845	-67.70	20240129	1150	8.00	20241115	3845	-67.70	20240129	1150	8.00	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
140	20241205	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	-28	5	-2.20	82758518	66190	61.53	1270	1279	1242	1651	889	1270	1250.32	2.30	0	8302	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	308	-3.28	3.07	12	0.27	-379.00	405.00	3845	20240129	-67.70	1150	20241115	8.00	3845	-67.70	20240129	1150	8.00	20241115	3845	-67.70	20240129	1150	8.00	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
141	20241205	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-22	5	-1.73	80258992	64179	59.66	1270	1279	1244	1651	889	1270	1250.55	2.30	0	8699	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	310	-3.29	3.08	12	0.26	-379.00	405.00	3845	20240129	-67.54	1150	20241115	8.52	3845	-67.54	20240129	1150	8.52	20241115	3845	-67.54	20240129	1150	8.52	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
142	20241205	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1253	-17	5	-1.34	73850996	59055	54.90	1270	1279	1244	1651	889	1270	1250.55	2.30	0	9245	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	311	-3.31	3.09	12	0.24	-379.00	405.00	3845	20240129	-67.41	1150	20241115	8.96	3845	-67.41	20240129	1150	8.96	20241115	3845	-67.41	20240129	1150	8.96	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
143	20241205	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1251	-19	5	-1.50	25039807	19958	18.55	1270	1279	1245	1651	889	1270	1254.63	2.30	0	1467	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	311	-3.30	3.09	12	0.08	-379.00	405.00	3845	20240129	-67.46	1150	20241115	8.78	3845	-67.46	20240129	1150	8.78	20241115	3845	-67.46	20240129	1150	8.78	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
144	20241205	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-20	5	-1.57	22711852	18098	16.82	1270	1279	1245	1651	889	1270	1254.94	2.30	0	2164	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	310	-3.30	3.09	12	0.07	-379.00	405.00	3845	20240129	-67.49	1150	20241115	8.70	3845	-67.49	20240129	1150	8.70	20241115	3845	-67.49	20240129	1150	8.70	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
145	20241205	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1268	-2	5	-0.16	2165769	1708	1.59	1270	1279	1268	1651	889	1270	1268.01	2.30	0	-1096	1349	1309	1279	1239	1209	1329	1259	124	381	500	760	1	1	24822362	315	-3.35	3.13	12	0.01	-379.00	405.00	3845	20240129	-67.02	1150	20241115	10.26	3845	-67.02	20240129	1150	10.26	20241115	3845	-67.02	20240129	1150	10.26	20241115	0.09	N	047080	500	124 억	571024	N	N	N	N
146	20241204	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1270	-59	5	-4.44	136844262	107466	74.22	1260	1319	1249	1727	931	1329	1273.37	2.34	0	-27791	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	315	-3.35	3.14	12	0.43	-379.00	405.00	3845	20240129	-66.97	1150	20241115	10.43	3845	-66.97	20240129	1150	10.43	20241115	3845	-66.97	20240129	1150	10.43	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
147	20241204	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-67	5	-5.04	122831531	96383	66.56	1260	1319	1249	1727	931	1329	1274.41	2.34	0	-27983	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	313	-3.33	3.12	12	0.39	-379.00	405.00	3845	20240129	-67.18	1150	20241115	9.74	3845	-67.18	20240129	1150	9.74	20241115	3845	-67.18	20240129	1150	9.74	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
148	20241204	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	-66	5	-4.97	107587151	84296	58.22	1260	1319	1249	1727	931	1329	1276.30	2.34	0	-23894	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	314	-3.33	3.12	12	0.34	-379.00	405.00	3845	20240129	-67.15	1150	20241115	9.83	3845	-67.15	20240129	1150	9.83	20241115	3845	-67.15	20240129	1150	9.83	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
149	20241204	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	-58	5	-4.36	92098343	72083	49.78	1260	1319	1249	1727	931	1329	1277.67	2.34	0	-16682	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	315	-3.35	3.14	12	0.29	-379.00	405.00	3845	20240129	-66.94	1150	20241115	10.52	3845	-66.94	20240129	1150	10.52	20241115	3845	-66.94	20240129	1150	10.52	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
150	20241204	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-67	5	-5.04	77884172	60818	42.00	1260	1319	1249	1727	931	1329	1280.61	2.34	0	-13324	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	313	-3.33	3.12	12	0.25	-379.00	405.00	3845	20240129	-67.18	1150	20241115	9.74	3845	-67.18	20240129	1150	9.74	20241115	3845	-67.18	20240129	1150	9.74	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
151	20241204	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1268	-61	5	-4.59	58616962	45556	31.46	1260	1319	1260	1727	931	1329	1286.70	2.34	0	-12655	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	315	-3.35	3.13	12	0.18	-379.00	405.00	3845	20240129	-67.02	1150	20241115	10.26	3845	-67.02	20240129	1150	10.26	20241115	3845	-67.02	20240129	1150	10.26	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
152	20241204	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	-42	5	-3.16	38842655	30023	20.73	1260	1319	1260	1727	931	1329	1293.76	2.34	0	-10314	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	319	-3.40	3.18	12	0.12	-379.00	405.00	3845	20240129	-66.53	1150	20241115	11.91	3845	-66.53	20240129	1150	11.91	20241115	3845	-66.53	20240129	1150	11.91	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
153	20241204	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	-20	5	-1.50	4289939	3363	2.32	1260	1319	1260	1727	931	1329	1275.63	2.34	0	2	1432	1380	1336	1284	1240	1406	1310	124	398	500	790	1	1	24822362	325	-3.45	3.23	12	0.01	-379.00	405.00	3845	20240129	-65.96	1150	20241115	13.83	3845	-65.96	20240129	1150	13.83	20241115	3845	-65.96	20240129	1150	13.83	20241115	0.09	N	047080	500	124 억	579633	N	N	N	N
154	20241203	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1329	25	2	1.92	194707621	144793	201.39	1304	1388	1292	1695	913	1304	1344.73	2.36	0	-6873	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	330	-3.51	3.28	12	0.58	-379.00	405.00	3845	20240129	-65.44	1150	20241115	15.57	3845	-65.44	20240129	1150	15.57	20241115	3845	-65.44	20240129	1150	15.57	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
155	20241203	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1330	26	2	1.99	186422211	138542	192.69	1304	1388	1292	1695	913	1304	1345.60	2.36	0	-8626	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	330	-3.51	3.28	12	0.56	-379.00	405.00	3845	20240129	-65.41	1150	20241115	15.65	3845	-65.41	20240129	1150	15.65	20241115	3845	-65.41	20240129	1150	15.65	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
156	20241203	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1342	38	2	2.91	179771586	133556	185.76	1304	1388	1292	1695	913	1304	1346.04	2.36	0	-12649	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	333	-3.54	3.31	12	0.54	-379.00	405.00	3845	20240129	-65.10	1150	20241115	16.70	3845	-65.10	20240129	1150	16.70	20241115	3845	-65.10	20240129	1150	16.70	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
157	20241203	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	21	2	1.61	154989459	114899	159.81	1304	1388	1292	1695	913	1304	1348.92	2.36	0	-21853	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	329	-3.50	3.27	12	0.46	-379.00	405.00	3845	20240129	-65.54	1150	20241115	15.22	3845	-65.54	20240129	1150	15.22	20241115	3845	-65.54	20240129	1150	15.22	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
158	20241203	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1331	27	2	2.07	149549665	110799	154.11	1304	1388	1292	1695	913	1304	1349.74	2.36	0	-23980	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	330	-3.51	3.29	12	0.45	-379.00	405.00	3845	20240129	-65.38	1150	20241115	15.74	3845	-65.38	20240129	1150	15.74	20241115	3845	-65.38	20240129	1150	15.74	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
159	20241203	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-5	5	-0.38	36120284	27577	38.36	1304	1329	1292	1695	913	1304	1309.80	2.36	0	4821	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	322	-3.43	3.21	12	0.11	-379.00	405.00	3845	20240129	-66.22	1150	20241115	12.96	3845	-66.22	20240129	1150	12.96	20241115	3845	-66.22	20240129	1150	12.96	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
160	20241203	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-4	5	-0.31	32708404	24952	34.70	1304	1329	1292	1695	913	1304	1310.85	2.36	0	4736	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	323	-3.43	3.21	12	0.10	-379.00	405.00	3845	20240129	-66.19	1150	20241115	13.04	3845	-66.19	20240129	1150	13.04	20241115	3845	-66.19	20240129	1150	13.04	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
161	20241203	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	22	2	1.69	12996053	9855	13.71	1304	1329	1304	1695	913	1304	1318.73	2.36	0	1957	1332	1318	1300	1286	1268	1325	1293	124	391	500	780	1	1	24822362	329	-3.50	3.27	12	0.04	-379.00	405.00	3845	20240129	-65.51	1150	20241115	15.30	3845	-65.51	20240129	1150	15.30	20241115	3845	-65.51	20240129	1150	15.30	20241115	0.08	N	047080	500	124 억	586506	N	N	N	N
162	20241202	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	-14	5	-1.06	90932763	70116	105.51	1282	1314	1282	1713	923	1318	1296.89	2.34	0	5062	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	324	-3.44	3.22	12	0.28	-379.00	405.00	3845	20240129	-66.09	1150	20241115	13.39	3845	-66.09	20240129	1150	13.39	20241115	3845	-66.09	20240129	1150	13.39	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
163	20241202	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-18	5	-1.37	88714837	68415	102.95	1282	1314	1282	1713	923	1318	1296.72	2.34	0	5496	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	323	-3.43	3.21	12	0.28	-379.00	405.00	3845	20240129	-66.19	1150	20241115	13.04	3845	-66.19	20240129	1150	13.04	20241115	3845	-66.19	20240129	1150	13.04	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
164	20241202	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	-13	5	-0.99	86173628	66466	100.02	1282	1314	1282	1713	923	1318	1296.51	2.34	0	6108	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	324	-3.44	3.22	12	0.27	-379.00	405.00	3845	20240129	-66.06	1150	20241115	13.48	3845	-66.06	20240129	1150	13.48	20241115	3845	-66.06	20240129	1150	13.48	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
165	20241202	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	-14	5	-1.06	75813648	58545	88.10	1282	1314	1282	1713	923	1318	1294.96	2.34	0	2129	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	324	-3.44	3.22	12	0.24	-379.00	405.00	3845	20240129	-66.09	1150	20241115	13.39	3845	-66.09	20240129	1150	13.39	20241115	3845	-66.09	20240129	1150	13.39	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
166	20241202	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	-23	5	-1.75	64696179	49940	75.15	1282	1314	1282	1713	923	1318	1295.48	2.34	0	1944	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	321	-3.42	3.20	12	0.20	-379.00	405.00	3845	20240129	-66.32	1150	20241115	12.61	3845	-66.32	20240129	1150	12.61	20241115	3845	-66.32	20240129	1150	12.61	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
167	20241202	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1291	-27	5	-2.05	44495380	34226	51.50	1282	1314	1282	1713	923	1318	1300.05	2.34	0	-5372	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	320	-3.41	3.19	12	0.14	-379.00	405.00	3845	20240129	-66.42	1150	20241115	12.26	3845	-66.42	20240129	1150	12.26	20241115	3845	-66.42	20240129	1150	12.26	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
168	20241202	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-18	5	-1.37	30375435	23340	35.12	1282	1314	1282	1713	923	1318	1301.43	2.34	0	-4864	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	323	-3.43	3.21	12	0.09	-379.00	405.00	3845	20240129	-66.19	1150	20241115	13.04	3845	-66.19	20240129	1150	13.04	20241115	3845	-66.19	20240129	1150	13.04	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N
169	20241202	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1311	-7	5	-0.53	9898271	7692	11.57	1282	1311	1282	1713	923	1318	1286.83	2.34	0	3559	1418	1367	1329	1278	1240	1349	1260	124	395	500	790	1	1	24822362	325	-3.46	3.24	12	0.03	-379.00	405.00	3845	20240129	-65.90	1150	20241115	14.00	3845	-65.90	20240129	1150	14.00	20241115	3845	-65.90	20240129	1150	14.00	20241115	0.09	N	047080	500	124 억	581246	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History