KissMeData/079970/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
3	20241231	150711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
4	20241231	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
5	20241231	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
6	20241231	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
7	20241231	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
8	20241231	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
9	20241231	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.32	1809	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N
10	20241230	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	18261015	18774	33.33	959	981	958	1263	681	972	972.68	1.30	0	1809	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	121104	N	N	N	N
11	20241230	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	-2	5	-0.21	17137779	17625	31.29	959	981	958	1263	681	972	972.36	1.30	0	1903	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.19	-2120.00	4811.00	6170	20240221	-84.28	832	20241024	16.59	6170	-84.28	20240221	832	16.59	20241024	2150	-54.88	20240821	175	454.29	20240718	N	079970	500	46 억	121104	N	N	N	N
12	20241230	140712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	14167906	14579	25.89	959	981	958	1263	681	972	971.80	1.30	0	1728	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.16	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	121104	N	N	N	N
13	20241230	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	11172942	11503	20.42	959	981	959	1263	681	972	971.31	1.30	0	2028	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.12	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	121104	N	N	N	N
14	20241230	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	969	-3	5	-0.31	10098038	10398	18.46	959	981	959	1263	681	972	971.15	1.30	0	1371	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.11	-2120.00	4811.00	6170	20240221	-84.29	832	20241024	16.47	6170	-84.29	20240221	832	16.47	20241024	2150	-54.93	20240821	175	453.71	20240718	N	079970	500	46 억	121104	N	N	N	N
15	20241230	110710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	9	2	0.93	9526813	9814	17.43	959	981	959	1263	681	972	970.74	1.30	0	1371	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.11	-2120.00	4811.00	6170	20240221	-84.10	832	20241024	17.91	6170	-84.10	20240221	832	17.91	20241024	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	121104	N	N	N	N
16	20241230	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	8	2	0.82	8035331	8286	14.71	959	981	959	1263	681	972	969.75	1.30	0	1360	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.09	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	121104	N	N	N	N
17	20241230	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	972	0	3	0.00	5003190	5171	9.18	959	972	959	1263	681	972	967.55	1.30	0	-769	1052	1011	981	940	910	1032	961	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.06	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	6170	-84.25	20240221	832	16.83	20241024	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	121104	N	N	N	N
18	20241227	160708	57	100.00	KOSDAQ		N	N	N	N	N	972	12	2	1.25	55247041	56319	163.21	960	1022	951	1248	672	960	980.97	1.29	0	973	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.61	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	6170	-84.25	20240221	832	16.83	20241024	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	120131	N	N	N	N
19	20241227	150707	57	100.00	KOSDAQ		N	N	N	N	N	966	6	2	0.62	49320058	50211	145.51	960	1022	951	1248	672	960	982.26	1.29	0	861	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.54	-2120.00	4811.00	6170	20240221	-84.34	832	20241024	16.11	6170	-84.34	20240221	832	16.11	20241024	2150	-55.07	20240821	175	452.00	20240718	N	079970	500	46 억	120131	N	N	N	N
20	20241227	140709	57	100.00	KOSDAQ		N	N	N	N	N	968	8	2	0.83	46458330	47232	136.88	960	1022	951	1248	672	960	983.62	1.29	0	639	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.51	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	6170	-84.31	20240221	832	16.35	20241024	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	120131	N	N	N	N
21	20241227	130709	57	100.00	KOSDAQ		N	N	N	N	N	968	8	2	0.83	45407862	46146	133.73	960	1022	951	1248	672	960	984.00	1.29	0	1044	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.50	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	6170	-84.31	20240221	832	16.35	20241024	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	120131	N	N	N	N
22	20241227	120708	57	100.00	KOSDAQ		N	N	N	N	N	981	21	2	2.19	42794713	43413	125.81	960	1022	951	1248	672	960	985.76	1.29	0	1047	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	91	-0.46	0.20	12	0.47	-2120.00	4811.00	6170	20240221	-84.10	832	20241024	17.91	6170	-84.10	20240221	832	17.91	20241024	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	120131	N	N	N	N
23	20241227	110707	57	100.00	KOSDAQ		N	N	N	N	N	1000	40	2	4.17	21202541	21831	63.27	960	1008	951	1248	672	960	971.21	1.29	0	-296	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	93	-0.47	0.21	12	0.23	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	120131	N	N	N	N
24	20241227	100706	57	100.00	KOSDAQ		N	N	N	N	N	970	10	2	1.04	14309603	14866	43.08	960	970	951	1248	672	960	962.57	1.29	0	1094	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.16	-2120.00	4811.00	6170	20240221	-84.28	832	20241024	16.59	6170	-84.28	20240221	832	16.59	20241024	2150	-54.88	20240821	175	454.29	20240718	N	079970	500	46 억	120131	N	N	N	N
25	20241227	090710	57	100.00	KOSDAQ		N	N	N	N	N	960	0	3	0.00	6601392	6867	19.90	960	969	960	1248	672	960	961.32	1.29	0	-1705	1018	989	969	940	920	979	930	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.07	-2120.00	4811.00	6170	20240221	-84.44	832	20241024	15.38	6170	-84.44	20240221	832	15.38	20241024	2150	-55.35	20240821	175	448.57	20240718	N	079970	500	46 억	120131	N	N	N	N
26	20241226	160704	57	100.00	KOSDAQ		N	N	N	N	N	960	-8	5	-0.83	33400867	34500	61.25	969	998	949	1258	678	968	968.15	1.37	0	-6754	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	89	-0.45	0.20	12	0.37	-2120.00	4811.00	6170	20240221	-84.44	832	20241024	15.38	6170	-84.44	20240221	832	15.38	20241024	2150	-55.35	20240821	175	448.57	20240718	N	079970	500	46 억	126885	N	N	N	N
27	20241226	150702	57	100.00	KOSDAQ		N	N	N	N	N	972	4	2	0.41	26350304	27125	48.16	969	998	967	1258	678	968	971.44	1.37	0	-7857	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	90	-0.46	0.20	12	0.29	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	6170	-84.25	20240221	832	16.83	20241024	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	126885	N	N	N	N
28	20241226	140701	57	100.00	KOSDAQ		N	N	N	N	N	972	4	2	0.41	25178968	25920	46.02	969	998	967	1258	678	968	971.41	1.37	0	-6981	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	90	-0.46	0.20	12	0.28	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	6170	-84.25	20240221	832	16.83	20241024	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	126885	N	N	N	N
29	20241226	130702	57	100.00	KOSDAQ		N	N	N	N	N	974	6	2	0.62	23399034	24082	42.76	969	998	967	1258	678	968	971.64	1.37	0	-6437	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	90	-0.46	0.20	12	0.26	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	6170	-84.21	20240221	832	17.07	20241024	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	126885	N	N	N	N
30	20241226	120659	57	100.00	KOSDAQ		N	N	N	N	N	973	5	2	0.52	20246520	20832	36.99	969	998	967	1258	678	968	971.90	1.37	0	-5985	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	90	-0.46	0.20	12	0.22	-2120.00	4811.00	6170	20240221	-84.23	832	20241024	16.95	6170	-84.23	20240221	832	16.95	20241024	2150	-54.74	20240821	175	456.00	20240718	N	079970	500	46 억	126885	N	N	N	N
31	20241226	110701	57	100.00	KOSDAQ		N	N	N	N	N	975	7	2	0.72	20007020	20586	36.55	969	998	967	1258	678	968	971.88	1.37	0	-5901	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.22	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	126885	N	N	N	N
32	20241226	100702	57	100.00	KOSDAQ		N	N	N	N	N	976	8	2	0.83	19616905	20186	35.84	969	998	967	1258	678	968	971.81	1.37	0	-5696	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.22	-2120.00	4811.00	6170	20240221	-84.18	832	20241024	17.31	6170	-84.18	20240221	832	17.31	20241024	2150	-54.60	20240821	175	457.71	20240718	N	079970	500	46 억	126885	N	N	N	N
33	20241226	090703	57	100.00	KOSDAQ		N	N	N	N	N	975	7	2	0.72	14865871	15292	27.15	969	998	968	1258	678	968	972.13	1.37	0	-5319	1042	1004	977	939	912	991	926	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.16	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	126885	N	N	N	N
34	20241224	160701	57	100.00	KOSDAQ		N	N	N	N	N	968	-14	5	-1.43	55383166	56230	299.75	982	1015	950	1276	688	982	984.94	1.35	0	1230	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.61	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	6170	-84.31	20240221	832	16.35	20241024	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	125581	N	N	N	N
35	20241224	150701	57	100.00	KOSDAQ		N	N	N	N	N	973	-9	5	-0.92	48348874	48895	260.65	982	1015	971	1276	688	982	988.83	1.35	0	1284	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.53	-2120.00	4811.00	6170	20240221	-84.23	832	20241024	16.95	6170	-84.23	20240221	832	16.95	20241024	2150	-54.74	20240821	175	456.00	20240718	N	079970	500	46 억	125581	N	N	N	N
36	20241224	140659	57	100.00	KOSDAQ		N	N	N	N	N	996	14	2	1.43	39380492	39729	211.79	982	1015	975	1276	688	982	991.23	1.35	0	652	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.43	-2120.00	4811.00	6170	20240221	-83.86	832	20241024	19.71	6170	-83.86	20240221	832	19.71	20241024	2150	-53.67	20240821	175	469.14	20240718	N	079970	500	46 억	125581	N	N	N	N
37	20241224	130701	57	100.00	KOSDAQ		N	N	N	N	N	982	0	3	0.00	37720252	38039	202.78	982	1015	975	1276	688	982	991.62	1.35	0	679	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	91	-0.46	0.20	12	0.41	-2120.00	4811.00	6170	20240221	-84.08	832	20241024	18.03	6170	-84.08	20240221	832	18.03	20241024	2150	-54.33	20240821	175	461.14	20240718	N	079970	500	46 억	125581	N	N	N	N
38	20241224	120700	57	100.00	KOSDAQ		N	N	N	N	N	993	11	2	1.12	35605669	35886	191.30	982	1015	975	1276	688	982	992.19	1.35	0	1266	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	92	-0.47	0.21	12	0.39	-2120.00	4811.00	6170	20240221	-83.91	832	20241024	19.35	6170	-83.91	20240221	832	19.35	20241024	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	125581	N	N	N	N
39	20241224	110702	57	100.00	KOSDAQ		N	N	N	N	N	997	15	2	1.53	35593747	35874	191.24	982	1015	975	1276	688	982	992.19	1.35	0	1278	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.39	-2120.00	4811.00	6170	20240221	-83.84	832	20241024	19.83	6170	-83.84	20240221	832	19.83	20241024	2150	-53.63	20240821	175	469.71	20240718	N	079970	500	46 억	125581	N	N	N	N
40	20241224	100701	57	100.00	KOSDAQ		N	N	N	N	N	995	13	2	1.32	23079844	23170	123.51	982	1015	975	1276	688	982	996.11	1.35	0	281	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	92	-0.47	0.21	12	0.25	-2120.00	4811.00	6170	20240221	-83.87	832	20241024	19.59	6170	-83.87	20240221	832	19.59	20241024	2150	-53.72	20240821	175	468.57	20240718	N	079970	500	46 억	125581	N	N	N	N
41	20241224	090704	57	100.00	KOSDAQ		N	N	N	N	N	1014	32	2	3.26	15686530	15832	84.40	982	1015	975	1276	688	982	990.81	1.35	0	558	1026	1004	978	956	930	991	943	46	294	500	580	1	1	9290500	94	-0.48	0.21	12	0.17	-2120.00	4811.00	6170	20240221	-83.57	832	20241024	21.88	6170	-83.57	20240221	832	21.88	20241024	2150	-52.84	20240821	175	479.43	20240718	N	079970	500	46 억	125581	N	N	N	N
42	20241223	160655	57	100.00	KOSDAQ		N	N	N	N	N	982	-7	5	-0.71	18369845	18759	105.97	989	1000	952	1285	693	989	979.26	1.37	0	-938	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	91	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.08	832	20241024	18.03	6170	-84.08	20240221	832	18.03	20241024	2150	-54.33	20240821	175	461.14	20240718	N	079970	500	46 억	127330	N	N	N	N
43	20241223	150700	57	100.00	KOSDAQ		N	N	N	N	N	971	-18	5	-1.82	17849394	18229	102.97	989	1000	952	1285	693	989	979.18	1.37	0	-932	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	90	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.26	832	20241024	16.71	6170	-84.26	20240221	832	16.71	20241024	2150	-54.84	20240821	175	454.86	20240718	N	079970	500	46 억	127330	N	N	N	N
44	20241223	140655	57	100.00	KOSDAQ		N	N	N	N	N	986	-3	5	-0.30	16276162	16622	93.89	989	1000	952	1285	693	989	979.19	1.37	0	-997	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	92	-0.47	0.20	12	0.18	-2120.00	4811.00	6170	20240221	-84.02	832	20241024	18.51	6170	-84.02	20240221	832	18.51	20241024	2150	-54.14	20240821	175	463.43	20240718	N	079970	500	46 억	127330	N	N	N	N
45	20241223	130655	57	100.00	KOSDAQ		N	N	N	N	N	986	-3	5	-0.30	15470594	15805	89.28	989	1000	952	1285	693	989	978.84	1.37	0	-1258	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	92	-0.47	0.20	12	0.17	-2120.00	4811.00	6170	20240221	-84.02	832	20241024	18.51	6170	-84.02	20240221	832	18.51	20241024	2150	-54.14	20240821	175	463.43	20240718	N	079970	500	46 억	127330	N	N	N	N
46	20241223	120656	57	100.00	KOSDAQ		N	N	N	N	N	993	4	2	0.40	15326410	15659	88.45	989	1000	952	1285	693	989	978.76	1.37	0	-1169	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.17	-2120.00	4811.00	6170	20240221	-83.91	832	20241024	19.35	6170	-83.91	20240221	832	19.35	20241024	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	127330	N	N	N	N
47	20241223	110655	57	100.00	KOSDAQ		N	N	N	N	N	977	-12	5	-1.21	13352855	13666	77.20	989	1000	952	1285	693	989	977.09	1.37	0	-167	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	91	-0.46	0.20	12	0.15	-2120.00	4811.00	6170	20240221	-84.17	832	20241024	17.43	6170	-84.17	20240221	832	17.43	20241024	2150	-54.56	20240821	175	458.29	20240718	N	079970	500	46 억	127330	N	N	N	N
48	20241223	100651	57	100.00	KOSDAQ		N	N	N	N	N	988	-1	5	-0.10	11806153	12096	68.33	989	999	952	1285	693	989	976.04	1.37	0	-219	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.13	-2120.00	4811.00	6170	20240221	-83.99	832	20241024	18.75	6170	-83.99	20240221	832	18.75	20241024	2150	-54.05	20240821	175	464.57	20240718	N	079970	500	46 억	127330	N	N	N	N
49	20241223	090655	57	100.00	KOSDAQ		N	N	N	N	N	976	-13	5	-1.31	8687484	8863	50.06	989	999	958	1285	693	989	980.20	1.37	0	-1349	1029	1008	979	958	929	1014	964	46	296	500	590	1	1	9290500	91	-0.46	0.20	12	0.10	-2120.00	4811.00	6170	20240221	-84.18	832	20241024	17.31	6170	-84.18	20240221	832	17.31	20241024	2150	-54.60	20240821	175	457.71	20240718	N	079970	500	46 억	127330	N	N	N	N
50	20241220	160651	57	100.00	KOSDAQ		N	N	N	N	N	989	0	3	0.00	17412433	17703	80.46	989	1000	950	1285	693	989	983.59	1.41	0	-3441	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.19	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	6170	-83.97	20240221	832	18.87	20241024	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	130771	N	N	N	N
51	20241220	150654	57	100.00	KOSDAQ		N	N	N	N	N	989	0	3	0.00	14454698	14669	66.67	989	1000	971	1285	693	989	985.39	1.41	0	-3063	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.16	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	6170	-83.97	20240221	832	18.87	20241024	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	130771	N	N	N	N
52	20241220	140653	57	100.00	KOSDAQ		N	N	N	N	N	991	2	2	0.20	11083035	11219	50.99	989	1000	974	1285	693	989	987.88	1.41	0	-3114	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.12	-2120.00	4811.00	6170	20240221	-83.94	832	20241024	19.11	6170	-83.94	20240221	832	19.11	20241024	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	130771	N	N	N	N
53	20241220	130651	57	100.00	KOSDAQ		N	N	N	N	N	997	8	2	0.81	9941720	10064	45.74	989	1000	974	1285	693	989	987.85	1.41	0	-2833	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.84	832	20241024	19.83	6170	-83.84	20240221	832	19.83	20241024	2150	-53.63	20240821	175	469.71	20240718	N	079970	500	46 억	130771	N	N	N	N
54	20241220	120651	57	100.00	KOSDAQ		N	N	N	N	N	996	7	2	0.71	7440607	7553	34.33	989	997	974	1285	693	989	985.12	1.41	0	-2009	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	0.08	-2120.00	4811.00	6170	20240221	-83.86	832	20241024	19.71	6170	-83.86	20240221	832	19.71	20241024	2150	-53.67	20240821	175	469.14	20240718	N	079970	500	46 억	130771	N	N	N	N
55	20241220	110651	57	100.00	KOSDAQ		N	N	N	N	N	990	1	2	0.10	7045223	7156	32.53	989	997	974	1285	693	989	984.52	1.41	0	-1810	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.08	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	130771	N	N	N	N
56	20241220	100652	57	100.00	KOSDAQ		N	N	N	N	N	989	0	3	0.00	4471611	4539	20.63	989	992	974	1285	693	989	985.15	1.41	0	-1559	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.05	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	6170	-83.97	20240221	832	18.87	20241024	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	130771	N	N	N	N
57	20241220	090653	57	100.00	KOSDAQ		N	N	N	N	N	990	1	2	0.10	2104073	2137	9.71	989	992	974	1285	693	989	984.59	1.41	0	-771	1024	1006	997	979	970	1002	975	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.02	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	130771	N	N	N	N
58	20241219	160650	57	100.00	KOSDAQ		N	N	N	N	N	989	-21	5	-2.08	21916378	22001	109.09	1011	1015	988	1313	707	1010	996.15	1.43	0	-1731	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	92	-0.47	0.21	12	0.24	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	6170	-83.97	20240221	832	18.87	20241024	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	132502	N	N	N	N
59	20241219	150649	57	100.00	KOSDAQ		N	N	N	N	N	994	-16	5	-1.58	21134049	21210	105.17	1011	1015	988	1313	707	1010	996.42	1.43	0	-1731	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	92	-0.47	0.21	12	0.23	-2120.00	4811.00	6170	20240221	-83.89	832	20241024	19.47	6170	-83.89	20240221	832	19.47	20241024	2150	-53.77	20240821	175	468.00	20240718	N	079970	500	46 억	132502	N	N	N	N
60	20241219	140650	57	100.00	KOSDAQ		N	N	N	N	N	1000	-10	5	-0.99	19898138	19966	99.00	1011	1015	988	1313	707	1010	996.60	1.43	0	-884	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	93	-0.47	0.21	12	0.21	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	132502	N	N	N	N
61	20241219	130649	57	100.00	KOSDAQ		N	N	N	N	N	1000	-10	5	-0.99	19783318	19851	98.43	1011	1015	988	1313	707	1010	996.59	1.43	0	-884	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	93	-0.47	0.21	12	0.21	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	132502	N	N	N	N
62	20241219	120652	57	100.00	KOSDAQ		N	N	N	N	N	1001	-9	5	-0.89	17963118	18009	89.29	1011	1015	990	1313	707	1010	997.45	1.43	0	-884	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	93	-0.47	0.21	12	0.19	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	6170	-83.78	20240221	832	20.31	20241024	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	132502	N	N	N	N
63	20241219	110649	57	100.00	KOSDAQ		N	N	N	N	N	990	-20	5	-1.98	14287543	14298	70.89	1011	1015	990	1313	707	1010	999.27	1.43	0	-863	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	92	-0.47	0.21	12	0.15	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	132502	N	N	N	N
64	20241219	100641	57	100.00	KOSDAQ		N	N	N	N	N	1010	0	3	0.00	7398974	7349	36.44	1011	1011	990	1313	707	1010	1006.80	1.43	0	-830	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	94	-0.48	0.21	12	0.08	-2120.00	4811.00	6170	20240221	-83.63	832	20241024	21.39	6170	-83.63	20240221	832	21.39	20241024	2150	-53.02	20240821	175	477.14	20240718	N	079970	500	46 억	132502	N	N	N	N
65	20241219	090651	57	100.00	KOSDAQ		N	N	N	N	N	1003	-7	5	-0.69	3358543	3325	16.49	1011	1011	1000	1313	707	1010	1010.09	1.43	0	-1780	1042	1026	1014	998	986	1020	992	46	303	500	600	1	1	9290500	93	-0.47	0.21	12	0.04	-2120.00	4811.00	6170	20240221	-83.74	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	132502	N	N	N	N
66	20241218	160646	57	100.00	KOSDAQ		N	N	N	N	N	1010	-8	5	-0.79	20446817	20144	139.18	1018	1030	1002	1323	713	1018	1015.03	1.44	0	-1205	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.22	-2120.00	4811.00	6170	20240221	-83.63	832	20241024	21.39	6170	-83.63	20240221	832	21.39	20241024	2150	-53.02	20240821	175	477.14	20240718	N	079970	500	46 억	133707	N	N	N	N
67	20241218	150650	57	100.00	KOSDAQ		N	N	N	N	N	1012	-6	5	-0.59	19499434	19206	132.70	1018	1030	1002	1323	713	1018	1015.28	1.44	0	-1536	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.21	-2120.00	4811.00	6170	20240221	-83.60	832	20241024	21.63	6170	-83.60	20240221	832	21.63	20241024	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	133707	N	N	N	N
68	20241218	140648	57	100.00	KOSDAQ		N	N	N	N	N	1012	-6	5	-0.59	17321374	17045	117.77	1018	1030	1003	1323	713	1018	1016.21	1.44	0	-1596	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.18	-2120.00	4811.00	6170	20240221	-83.60	832	20241024	21.63	6170	-83.60	20240221	832	21.63	20241024	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	133707	N	N	N	N
69	20241218	130650	57	100.00	KOSDAQ		N	N	N	N	N	1014	-4	5	-0.39	16869619	16599	114.69	1018	1030	1003	1323	713	1018	1016.30	1.44	0	-1552	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.18	-2120.00	4811.00	6170	20240221	-83.57	832	20241024	21.88	6170	-83.57	20240221	832	21.88	20241024	2150	-52.84	20240821	175	479.43	20240718	N	079970	500	46 억	133707	N	N	N	N
70	20241218	120641	57	100.00	KOSDAQ		N	N	N	N	N	1015	-3	5	-0.29	16447052	16181	111.80	1018	1030	1003	1323	713	1018	1016.44	1.44	0	-1670	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.17	-2120.00	4811.00	6170	20240221	-83.55	832	20241024	22.00	6170	-83.55	20240221	832	22.00	20241024	2150	-52.79	20240821	175	480.00	20240718	N	079970	500	46 억	133707	N	N	N	N
71	20241218	110648	57	100.00	KOSDAQ		N	N	N	N	N	1019	1	2	0.10	15897793	15640	108.06	1018	1030	1003	1323	713	1018	1016.48	1.44	0	-1132	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	95	-0.48	0.21	12	0.17	-2120.00	4811.00	6170	20240221	-83.48	832	20241024	22.48	6170	-83.48	20240221	832	22.48	20241024	2150	-52.60	20240821	175	482.29	20240718	N	079970	500	46 억	133707	N	N	N	N
72	20241218	100649	57	100.00	KOSDAQ		N	N	N	N	N	1020	2	2	0.20	10705328	10497	72.53	1018	1030	1007	1323	713	1018	1019.85	1.44	0	-2526	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	95	-0.48	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.47	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	133707	N	N	N	N
73	20241218	090650	57	100.00	KOSDAQ		N	N	N	N	N	1008	-10	5	-0.98	6879879	6746	46.61	1018	1030	1007	1323	713	1018	1019.85	1.44	0	-1764	1046	1032	1025	1011	1004	1028	1007	46	305	500	610	1	1	9290500	94	-0.48	0.21	12	0.07	-2120.00	4811.00	6170	20240221	-83.66	832	20241024	21.15	6170	-83.66	20240221	832	21.15	20241024	2150	-53.12	20240821	175	476.00	20240718	N	079970	500	46 억	133707	N	N	N	N
74	20241217	160645	57	100.00	KOSDAQ		N	N	N	N	N	1018	-11	5	-1.07	14798533	14413	47.35	1038	1039	1018	1337	721	1029	1026.75	1.45	0	-1298	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	95	-0.48	0.21	12	0.16	-2120.00	4811.00	6170	20240221	-83.50	832	20241024	22.36	6170	-83.50	20240221	832	22.36	20241024	2150	-52.65	20240821	175	481.71	20240718	N	079970	500	46 억	135005	N	N	N	N
75	20241217	150648	57	100.00	KOSDAQ		N	N	N	N	N	1026	-3	5	-0.29	14115843	13743	45.15	1038	1039	1019	1337	721	1029	1027.13	1.45	0	-1020	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	95	-0.48	0.21	12	0.15	-2120.00	4811.00	6170	20240221	-83.37	832	20241024	23.32	6170	-83.37	20240221	832	23.32	20241024	2150	-52.28	20240821	175	486.29	20240718	N	079970	500	46 억	135005	N	N	N	N
76	20241217	140647	57	100.00	KOSDAQ		N	N	N	N	N	1020	-9	5	-0.87	12912020	12562	41.27	1038	1039	1019	1337	721	1029	1027.86	1.45	0	-1002	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	95	-0.48	0.21	12	0.14	-2120.00	4811.00	6170	20240221	-83.47	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	135005	N	N	N	N
77	20241217	130636	57	100.00	KOSDAQ		N	N	N	N	N	1027	-2	5	-0.19	11288993	10971	36.04	1038	1039	1021	1337	721	1029	1028.98	1.45	0	-1163	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	95	-0.48	0.21	12	0.12	-2120.00	4811.00	6170	20240221	-83.35	832	20241024	23.44	6170	-83.35	20240221	832	23.44	20241024	2150	-52.23	20240821	175	486.86	20240718	N	079970	500	46 억	135005	N	N	N	N
78	20241217	120633	57	100.00	KOSDAQ		N	N	N	N	N	1029	0	3	0.00	11235589	10919	35.87	1038	1039	1021	1337	721	1029	1028.99	1.45	0	-1143	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	96	-0.49	0.21	12	0.12	-2120.00	4811.00	6170	20240221	-83.32	832	20241024	23.68	6170	-83.32	20240221	832	23.68	20241024	2150	-52.14	20240821	175	488.00	20240718	N	079970	500	46 억	135005	N	N	N	N
79	20241217	110637	57	100.00	KOSDAQ		N	N	N	N	N	1031	2	2	0.19	10219527	9933	32.63	1038	1039	1021	1337	721	1029	1028.85	1.45	0	-671	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	96	-0.49	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.29	832	20241024	23.92	6170	-83.29	20240221	832	23.92	20241024	2150	-52.05	20240821	175	489.14	20240718	N	079970	500	46 억	135005	N	N	N	N
80	20241217	100639	57	100.00	KOSDAQ		N	N	N	N	N	1030	1	2	0.10	8076070	7841	25.76	1038	1039	1021	1337	721	1029	1029.98	1.45	0	-282	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	96	-0.49	0.21	12	0.08	-2120.00	4811.00	6170	20240221	-83.31	832	20241024	23.80	6170	-83.31	20240221	832	23.80	20241024	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	135005	N	N	N	N
81	20241217	090646	57	100.00	KOSDAQ		N	N	N	N	N	1039	10	2	0.97	2211062	2135	7.01	1038	1039	1029	1337	721	1029	1035.63	1.45	0	-323	1049	1038	1026	1015	1003	1044	1021	46	308	500	610	1	1	9290500	97	-0.49	0.22	12	0.02	-2120.00	4811.00	6170	20240221	-83.16	832	20241024	24.88	6170	-83.16	20240221	832	24.88	20241024	2150	-51.67	20240821	175	493.71	20240718	N	079970	500	46 억	135005	N	N	N	N
82	20241216	160638	57	100.00	KOSDAQ		N	N	N	N	N	1029	8	2	0.78	31086431	30429	83.02	1021	1037	1014	1327	715	1021	1021.64	1.49	0	-3313	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	96	-0.49	0.21	12	0.33	-2120.00	4811.00	6170	20240221	-83.32	832	20241024	23.68	6170	-83.32	20240221	832	23.68	20241024	2150	-52.14	20240821	175	488.00	20240718	N	079970	500	46 억	138318	N	N	N	N
83	20241216	150647	57	100.00	KOSDAQ		N	N	N	N	N	1025	4	2	0.39	29225292	28609	78.06	1021	1037	1014	1327	715	1021	1021.57	1.49	0	-3754	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	95	-0.48	0.21	12	0.31	-2120.00	4811.00	6170	20240221	-83.39	832	20241024	23.20	6170	-83.39	20240221	832	23.20	20241024	2150	-52.33	20240821	175	485.71	20240718	N	079970	500	46 억	138318	N	N	N	N
84	20241216	140646	57	100.00	KOSDAQ		N	N	N	N	N	1028	7	2	0.69	22521184	22030	60.11	1021	1037	1014	1327	715	1021	1022.40	1.49	0	-3268	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	96	-0.48	0.21	12	0.24	-2120.00	4811.00	6170	20240221	-83.34	832	20241024	23.56	6170	-83.34	20240221	832	23.56	20241024	2150	-52.19	20240821	175	487.43	20240718	N	079970	500	46 억	138318	N	N	N	N
85	20241216	130647	57	100.00	KOSDAQ		N	N	N	N	N	1026	5	2	0.49	20760927	20306	55.40	1021	1037	1014	1327	715	1021	1022.52	1.49	0	-3268	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	95	-0.48	0.21	12	0.22	-2120.00	4811.00	6170	20240221	-83.37	832	20241024	23.32	6170	-83.37	20240221	832	23.32	20241024	2150	-52.28	20240821	175	486.29	20240718	N	079970	500	46 억	138318	N	N	N	N
86	20241216	120647	57	100.00	KOSDAQ		N	N	N	N	N	1027	6	2	0.59	18424872	18029	49.19	1021	1037	1014	1327	715	1021	1022.05	1.49	0	-3288	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	95	-0.48	0.21	12	0.19	-2120.00	4811.00	6170	20240221	-83.35	832	20241024	23.44	6170	-83.35	20240221	832	23.44	20241024	2150	-52.23	20240821	175	486.86	20240718	N	079970	500	46 억	138318	N	N	N	N
87	20241216	110645	57	100.00	KOSDAQ		N	N	N	N	N	1026	5	2	0.49	16962211	16602	45.30	1021	1037	1014	1327	715	1021	1021.77	1.49	0	-3199	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	95	-0.48	0.21	12	0.18	-2120.00	4811.00	6170	20240221	-83.37	832	20241024	23.32	6170	-83.37	20240221	832	23.32	20241024	2150	-52.28	20240821	175	486.29	20240718	N	079970	500	46 억	138318	N	N	N	N
88	20241216	100646	57	100.00	KOSDAQ		N	N	N	N	N	1026	5	2	0.49	14793622	14488	39.53	1021	1037	1014	1327	715	1021	1021.11	1.49	0	-2243	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	95	-0.48	0.21	12	0.16	-2120.00	4811.00	6170	20240221	-83.37	832	20241024	23.32	6170	-83.37	20240221	832	23.32	20241024	2150	-52.28	20240821	175	486.29	20240718	N	079970	500	46 억	138318	N	N	N	N
89	20241216	090646	57	100.00	KOSDAQ		N	N	N	N	N	1017	-4	5	-0.39	10491719	10276	28.04	1021	1025	1016	1327	715	1021	1020.99	1.49	0	-1534	1053	1036	1015	998	977	1045	1007	46	306	500	610	1	1	9290500	94	-0.48	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.52	832	20241024	22.24	6170	-83.52	20240221	832	22.24	20241024	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	138318	N	N	N	N
90	20241213	160639	57	100.00	KOSDAQ		N	N	N	N	N	1021	27	2	2.72	35497008	34805	50.27	1005	1032	994	1292	696	994	1019.88	1.44	0	4965	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	95	-0.48	0.21	12	0.37	-2120.00	4811.00	6170	20240221	-83.45	832	20241024	22.72	6170	-83.45	20240221	832	22.72	20241024	2150	-52.51	20240821	175	483.43	20240718	N	079970	500	46 억	133353	N	N	N	N
91	20241213	150644	57	100.00	KOSDAQ		N	N	N	N	N	1030	36	2	3.62	34115233	33456	48.33	1005	1032	994	1292	696	994	1019.70	1.44	0	4990	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	96	-0.49	0.21	12	0.36	-2120.00	4811.00	6170	20240221	-83.31	832	20241024	23.80	6170	-83.31	20240221	832	23.80	20241024	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	133353	N	N	N	N
92	20241213	140645	57	100.00	KOSDAQ		N	N	N	N	N	1028	34	2	3.42	30978349	30397	43.91	1005	1032	994	1292	696	994	1019.13	1.44	0	4577	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	96	-0.48	0.21	12	0.33	-2120.00	4811.00	6170	20240221	-83.34	832	20241024	23.56	6170	-83.34	20240221	832	23.56	20241024	2150	-52.19	20240821	175	487.43	20240718	N	079970	500	46 억	133353	N	N	N	N
93	20241213	130645	57	100.00	KOSDAQ		N	N	N	N	N	1028	34	2	3.42	22882262	22526	32.54	1005	1031	994	1292	696	994	1015.82	1.44	0	2845	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	96	-0.48	0.21	12	0.24	-2120.00	4811.00	6170	20240221	-83.34	832	20241024	23.56	6170	-83.34	20240221	832	23.56	20241024	2150	-52.19	20240821	175	487.43	20240718	N	079970	500	46 억	133353	N	N	N	N
94	20241213	120646	57	100.00	KOSDAQ		N	N	N	N	N	1017	23	2	2.31	18615606	18349	26.50	1005	1031	994	1292	696	994	1014.53	1.44	0	2258	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	94	-0.48	0.21	12	0.20	-2120.00	4811.00	6170	20240221	-83.52	832	20241024	22.24	6170	-83.52	20240221	832	22.24	20241024	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	133353	N	N	N	N
95	20241213	110643	57	100.00	KOSDAQ		N	N	N	N	N	1027	33	2	3.32	16631103	16407	23.70	1005	1031	994	1292	696	994	1013.66	1.44	0	1732	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	95	-0.48	0.21	12	0.18	-2120.00	4811.00	6170	20240221	-83.35	832	20241024	23.44	6170	-83.35	20240221	832	23.44	20241024	2150	-52.23	20240821	175	486.86	20240718	N	079970	500	46 억	133353	N	N	N	N
96	20241213	100642	57	100.00	KOSDAQ		N	N	N	N	N	1003	9	2	0.91	10332650	10233	14.78	1005	1031	994	1292	696	994	1009.74	1.44	0	1927	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	93	-0.47	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.74	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	133353	N	N	N	N
97	20241213	090645	57	100.00	KOSDAQ		N	N	N	N	N	1028	34	2	3.42	3378934	3301	4.77	1005	1031	1005	1292	696	994	1023.61	1.44	0	-364	1046	1020	1005	979	964	1012	971	46	298	500	590	1	1	9290500	96	-0.48	0.21	12	0.04	-2120.00	4811.00	6170	20240221	-83.34	832	20241024	23.56	6170	-83.34	20240221	832	23.56	20241024	2150	-52.19	20240821	175	487.43	20240718	N	079970	500	46 억	133353	N	N	N	N
98	20241212	160648	57	100.00	KOSDAQ		N	N	N	N	N	994	-6	5	-0.60	69441522	69187	80.40	1005	1031	990	1300	700	1000	1003.68	1.45	0	-1655	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.74	-2120.00	4811.00	6170	20240221	-83.89	832	20241024	19.47	6170	-83.89	20240221	832	19.47	20241024	2150	-53.77	20240821	175	468.00	20240718	N	079970	500	46 억	134915	N	N	N	N
99	20241212	150641	57	100.00	KOSDAQ		N	N	N	N	N	1003	3	2	0.30	68514230	68255	79.32	1005	1031	990	1300	700	1000	1003.80	1.45	0	-1841	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.73	-2120.00	4811.00	6170	20240221	-83.74	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	134915	N	N	N	N
100	20241212	140639	57	100.00	KOSDAQ		N	N	N	N	N	1001	1	2	0.10	64082744	63817	74.16	1005	1031	990	1300	700	1000	1004.16	1.45	0	-1821	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.69	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	6170	-83.78	20240221	832	20.31	20241024	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	134915	N	N	N	N
101	20241212	130637	57	100.00	KOSDAQ		N	N	N	N	N	1003	3	2	0.30	63175975	62906	73.10	1005	1031	990	1300	700	1000	1004.29	1.45	0	-2360	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.68	-2120.00	4811.00	6170	20240221	-83.74	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	134915	N	N	N	N
102	20241212	120625	57	100.00	KOSDAQ		N	N	N	N	N	991	-9	5	-0.90	61133255	60863	70.73	1005	1031	990	1300	700	1000	1004.44	1.45	0	-1838	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.66	-2120.00	4811.00	6170	20240221	-83.94	832	20241024	19.11	6170	-83.94	20240221	832	19.11	20241024	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	134915	N	N	N	N
103	20241212	110637	57	100.00	KOSDAQ		N	N	N	N	N	1005	5	2	0.50	27934344	27614	32.09	1005	1031	1002	1300	700	1000	1011.60	1.45	0	-2694	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.30	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	134915	N	N	N	N
104	20241212	100634	57	100.00	KOSDAQ		N	N	N	N	N	1022	22	2	2.20	14498226	14284	16.60	1005	1031	1002	1300	700	1000	1015.00	1.45	0	-6043	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	95	-0.48	0.21	12	0.15	-2120.00	4811.00	6170	20240221	-83.44	832	20241024	22.84	6170	-83.44	20240221	832	22.84	20241024	2150	-52.47	20240821	175	484.00	20240718	N	079970	500	46 억	134915	N	N	N	N
105	20241212	090640	57	100.00	KOSDAQ		N	N	N	N	N	1019	19	2	1.90	3570094	3545	4.12	1005	1019	1005	1300	700	1000	1007.08	1.45	0	-582	1062	1030	988	956	914	1047	973	46	300	500	600	1	1	9290500	95	-0.48	0.21	12	0.04	-2120.00	4811.00	6170	20240221	-83.48	832	20241024	22.48	6170	-83.48	20240221	832	22.48	20241024	2150	-52.60	20240821	175	482.29	20240718	N	079970	500	46 억	134915	N	N	N	N
106	20241211	160634	57	100.00	KOSDAQ		N	N	N	N	N	1000	68	2	7.30	84302512	86047	129.13	946	1020	946	1211	653	932	979.73	1.30	0	14353	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	93	-0.47	0.21	12	0.93	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	120562	N	N	N	N
107	20241211	150527	57	100.00	KOSDAQ		N	N	N	N	N	1000	68	2	7.30	79974560	81690	122.60	946	1020	946	1211	653	932	979.00	1.30	0	13645	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	93	-0.47	0.21	12	0.88	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	120562	N	N	N	N
108	20241211	140640	57	100.00	KOSDAQ		N	N	N	N	N	1020	88	2	9.44	71858000	73589	110.44	946	1020	946	1211	653	932	976.48	1.30	0	11090	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	95	-0.48	0.21	12	0.79	-2120.00	4811.00	6170	20240221	-83.47	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	120562	N	N	N	N
109	20241211	130641	57	100.00	KOSDAQ		N	N	N	N	N	1011	79	2	8.48	59812621	61626	92.48	946	1015	946	1211	653	932	970.57	1.30	0	11733	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	94	-0.48	0.21	12	0.66	-2120.00	4811.00	6170	20240221	-83.61	832	20241024	21.51	6170	-83.61	20240221	832	21.51	20241024	2150	-52.98	20240821	175	477.71	20240718	N	079970	500	46 억	120562	N	N	N	N
110	20241211	120642	57	100.00	KOSDAQ		N	N	N	N	N	984	52	2	5.58	45365226	47109	70.70	946	989	946	1211	653	932	962.98	1.30	0	7960	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	91	-0.46	0.20	12	0.51	-2120.00	4811.00	6170	20240221	-84.05	832	20241024	18.27	6170	-84.05	20240221	832	18.27	20241024	2150	-54.23	20240821	175	462.29	20240718	N	079970	500	46 억	120562	N	N	N	N
111	20241211	110639	57	100.00	KOSDAQ		N	N	N	N	N	989	57	2	6.12	43566030	45277	67.95	946	989	946	1211	653	932	962.21	1.30	0	8506	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	92	-0.47	0.21	12	0.49	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	6170	-83.97	20240221	832	18.87	20241024	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	120562	N	N	N	N
112	20241211	100641	57	100.00	KOSDAQ		N	N	N	N	N	968	36	2	3.86	30145158	31521	47.30	946	973	946	1211	653	932	956.35	1.30	0	5250	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	90	-0.46	0.20	12	0.34	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	6170	-84.31	20240221	832	16.35	20241024	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	120562	N	N	N	N
113	20241211	090644	57	100.00	KOSDAQ		N	N	N	N	N	961	29	2	3.11	3264438	3418	5.13	946	970	946	1211	653	932	955.07	1.30	0	298	984	958	908	882	832	971	895	46	279	500	550	1	1	9290500	89	-0.45	0.20	12	0.04	-2120.00	4811.00	6170	20240221	-84.42	832	20241024	15.50	6170	-84.42	20240221	832	15.50	20241024	2150	-55.30	20240821	175	449.14	20240718	N	079970	500	46 억	120562	N	N	N	N
114	20241210	160635	57	100.00	KOSDAQ		N	N	N	N	N	932	65	2	7.50	59742636	66634	109.03	867	934	858	1127	607	867	896.58	1.17	0	12299	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	87	-0.44	0.19	12	0.72	-2120.00	4811.00	6170	20240221	-84.89	832	20241024	12.02	6170	-84.89	20240221	832	12.02	20241024	2150	-56.65	20240821	175	432.57	20240718	N	079970	500	46 억	108263	N	N	N	N
115	20241210	150636	57	100.00	KOSDAQ		N	N	N	N	N	930	63	2	7.27	55675169	62222	101.81	867	930	858	1127	607	867	894.78	1.17	0	10817	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	86	-0.44	0.19	12	0.67	-2120.00	4811.00	6170	20240221	-84.93	832	20241024	11.78	6170	-84.93	20240221	832	11.78	20241024	2150	-56.74	20240821	175	431.43	20240718	N	079970	500	46 억	108263	N	N	N	N
116	20241210	140637	57	100.00	KOSDAQ		N	N	N	N	N	921	54	2	6.23	47346940	53194	87.04	867	922	858	1127	607	867	890.08	1.17	0	9077	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	86	-0.43	0.19	12	0.57	-2120.00	4811.00	6170	20240221	-85.07	832	20241024	10.70	6170	-85.07	20240221	832	10.70	20241024	2150	-57.16	20240821	175	426.29	20240718	N	079970	500	46 억	108263	N	N	N	N
117	20241210	130636	57	100.00	KOSDAQ		N	N	N	N	N	920	53	2	6.11	45699923	51401	84.11	867	922	858	1127	607	867	889.09	1.17	0	8007	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	85	-0.43	0.19	12	0.55	-2120.00	4811.00	6170	20240221	-85.09	832	20241024	10.58	6170	-85.09	20240221	832	10.58	20241024	2150	-57.21	20240821	175	425.71	20240718	N	079970	500	46 억	108263	N	N	N	N
118	20241210	120636	57	100.00	KOSDAQ		N	N	N	N	N	897	30	2	3.46	34574023	39192	64.13	867	911	858	1127	607	867	882.17	1.17	0	9254	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	83	-0.42	0.19	12	0.42	-2120.00	4811.00	6170	20240221	-85.46	832	20241024	7.81	6170	-85.46	20240221	832	7.81	20241024	2150	-58.28	20240821	175	412.57	20240718	N	079970	500	46 억	108263	N	N	N	N
119	20241210	110635	57	100.00	KOSDAQ		N	N	N	N	N	878	11	2	1.27	24427030	27910	45.67	867	887	858	1127	607	867	875.21	1.17	0	9312	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	82	-0.41	0.18	12	0.30	-2120.00	4811.00	6170	20240221	-85.77	832	20241024	5.53	6170	-85.77	20240221	832	5.53	20241024	2150	-59.16	20240821	175	401.71	20240718	N	079970	500	46 억	108263	N	N	N	N
120	20241210	100635	57	100.00	KOSDAQ		N	N	N	N	N	884	17	2	1.96	16138323	18487	30.25	867	885	858	1127	607	867	872.96	1.17	0	6284	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	82	-0.42	0.18	12	0.20	-2120.00	4811.00	6170	20240221	-85.67	832	20241024	6.25	6170	-85.67	20240221	832	6.25	20241024	2150	-58.88	20240821	175	405.14	20240718	N	079970	500	46 억	108263	N	N	N	N
121	20241210	090640	57	100.00	KOSDAQ		N	N	N	N	N	858	-9	5	-1.04	10110591	11633	19.04	867	881	858	1127	607	867	869.13	1.17	0	4235	948	907	879	838	810	893	824	46	260	500	520	1	1	9290500	80	-0.40	0.18	12	0.13	-2120.00	4811.00	6170	20240221	-86.09	832	20241024	3.12	6170	-86.09	20240221	832	3.12	20241024	2150	-60.09	20240821	175	390.29	20240718	N	079970	500	46 억	108263	N	N	N	N
122	20241209	160633	57	100.00	KOSDAQ		N	N	N	N	N	867	-55	5	-5.97	54014471	61111	148.65	920	920	851	1198	646	922	883.87	1.15	0	1581	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	81	-0.41	0.18	12	0.66	-2120.00	4811.00	6170	20240221	-85.95	832	20241024	4.21	6170	-85.95	20240221	832	4.21	20241024	2150	-59.67	20240821	175	395.43	20240718	N	079970	500	46 억	106610	N	N	N	N
123	20241209	150635	57	100.00	KOSDAQ		N	N	N	N	N	868	-54	5	-5.86	52110537	58921	143.32	920	920	851	1198	646	922	884.41	1.15	0	2004	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	81	-0.41	0.18	12	0.63	-2120.00	4811.00	6170	20240221	-85.93	832	20241024	4.33	6170	-85.93	20240221	832	4.33	20241024	2150	-59.63	20240821	175	396.00	20240718	N	079970	500	46 억	106610	N	N	N	N
124	20241209	140635	57	100.00	KOSDAQ		N	N	N	N	N	888	-34	5	-3.69	45379263	51271	124.71	920	920	851	1198	646	922	885.09	1.15	0	1702	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	82	-0.42	0.18	12	0.55	-2120.00	4811.00	6170	20240221	-85.61	832	20241024	6.73	6170	-85.61	20240221	832	6.73	20241024	2150	-58.70	20240821	175	407.43	20240718	N	079970	500	46 억	106610	N	N	N	N
125	20241209	130637	57	100.00	KOSDAQ		N	N	N	N	N	886	-36	5	-3.90	43149689	48759	118.60	920	920	851	1198	646	922	884.96	1.15	0	1588	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	82	-0.42	0.18	12	0.52	-2120.00	4811.00	6170	20240221	-85.64	832	20241024	6.49	6170	-85.64	20240221	832	6.49	20241024	2150	-58.79	20240821	175	406.29	20240718	N	079970	500	46 억	106610	N	N	N	N
126	20241209	120633	57	100.00	KOSDAQ		N	N	N	N	N	894	-28	5	-3.04	36832080	41665	101.35	920	920	851	1198	646	922	884.01	1.15	0	871	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	83	-0.42	0.19	12	0.45	-2120.00	4811.00	6170	20240221	-85.51	832	20241024	7.45	6170	-85.51	20240221	832	7.45	20241024	2150	-58.42	20240821	175	410.86	20240718	N	079970	500	46 억	106610	N	N	N	N
127	20241209	110635	57	100.00	KOSDAQ		N	N	N	N	N	892	-30	5	-3.25	31866650	36071	87.74	920	920	851	1198	646	922	883.44	1.15	0	146	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	83	-0.42	0.19	12	0.39	-2120.00	4811.00	6170	20240221	-85.54	832	20241024	7.21	6170	-85.54	20240221	832	7.21	20241024	2150	-58.51	20240821	175	409.71	20240718	N	079970	500	46 억	106610	N	N	N	N
128	20241209	100633	57	100.00	KOSDAQ		N	N	N	N	N	891	-31	5	-3.36	22121698	25037	60.90	920	920	851	1198	646	922	883.56	1.15	0	1133	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	83	-0.42	0.19	12	0.27	-2120.00	4811.00	6170	20240221	-85.56	832	20241024	7.09	6170	-85.56	20240221	832	7.09	20241024	2150	-58.56	20240821	175	409.14	20240718	N	079970	500	46 억	106610	N	N	N	N
129	20241209	090630	57	100.00	KOSDAQ		N	N	N	N	N	881	-41	5	-4.45	8753715	9711	23.62	920	920	881	1198	646	922	901.42	1.15	0	-54	1049	985	931	867	813	958	840	46	276	500	550	1	1	9290500	82	-0.42	0.18	12	0.10	-2120.00	4811.00	6170	20240221	-85.72	832	20241024	5.89	6170	-85.72	20240221	832	5.89	20241024	2150	-59.02	20240821	175	403.43	20240718	N	079970	500	46 억	106610	N	N	N	N
130	20241206	160628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	922	-20	5	-2.12	38422641	40889	83.86	995	995	877	1224	660	942	939.68	1.16	0	-1371	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	86	-0.43	0.19	12	0.44	-2120.00	4811.00	6170	20240221	-85.06	832	20241024	10.82	6170	-85.06	20240221	832	10.82	20241024	2150	-57.12	20240821	175	426.86	20240718	N	079970	500	46 억	107943	N	N	N	N
131	20241206	150631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	931	-11	5	-1.17	37120574	39479	80.97	995	995	877	1224	660	942	940.26	1.16	0	-1003	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	86	-0.44	0.19	12	0.42	-2120.00	4811.00	6170	20240221	-84.91	832	20241024	11.90	6170	-84.91	20240221	832	11.90	20241024	2150	-56.70	20240821	175	432.00	20240718	N	079970	500	46 억	107943	N	N	N	N
132	20241206	140630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	920	-22	5	-2.34	34041430	36151	74.14	995	995	877	1224	660	942	941.65	1.16	0	-2613	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	85	-0.43	0.19	12	0.39	-2120.00	4811.00	6170	20240221	-85.09	832	20241024	10.58	6170	-85.09	20240221	832	10.58	20241024	2150	-57.21	20240821	175	425.71	20240718	N	079970	500	46 억	107943	N	N	N	N
133	20241206	130630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	-14	5	-1.49	33155426	35189	72.17	995	995	877	1224	660	942	942.21	1.16	0	-2718	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	86	-0.44	0.19	12	0.38	-2120.00	4811.00	6170	20240221	-84.96	832	20241024	11.54	6170	-84.96	20240221	832	11.54	20241024	2150	-56.84	20240821	175	430.29	20240718	N	079970	500	46 억	107943	N	N	N	N
134	20241206	120626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	932	-10	5	-1.06	32207519	34169	70.08	995	995	877	1224	660	942	942.59	1.16	0	-2606	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	87	-0.44	0.19	12	0.37	-2120.00	4811.00	6170	20240221	-84.89	832	20241024	12.02	6170	-84.89	20240221	832	12.02	20241024	2150	-56.65	20240821	175	432.57	20240718	N	079970	500	46 억	107943	N	N	N	N
135	20241206	110628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	937	-5	5	-0.53	29401816	31084	63.75	995	995	877	1224	660	942	945.88	1.16	0	-2502	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	87	-0.44	0.19	12	0.33	-2120.00	4811.00	6170	20240221	-84.81	832	20241024	12.62	6170	-84.81	20240221	832	12.62	20241024	2150	-56.42	20240821	175	435.43	20240718	N	079970	500	46 억	107943	N	N	N	N
136	20241206	100625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	24	2	2.55	13315400	13818	28.34	995	995	950	1224	660	942	963.63	1.16	0	-3839	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	90	-0.46	0.20	12	0.15	-2120.00	4811.00	6170	20240221	-84.34	832	20241024	16.11	6170	-84.34	20240221	832	16.11	20241024	2150	-55.07	20240821	175	452.00	20240718	N	079970	500	46 억	107943	N	N	N	N
137	20241206	090629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	953	11	2	1.17	6162434	6340	13.00	995	995	952	1224	660	942	971.99	1.16	0	157	992	966	953	927	914	960	921	46	282	500	560	1	1	9290500	89	-0.45	0.20	12	0.07	-2120.00	4811.00	6170	20240221	-84.55	832	20241024	14.54	6170	-84.55	20240221	832	14.54	20241024	2150	-55.67	20240821	175	444.57	20240718	N	079970	500	46 억	107943	N	N	N	N
138	20241205	160619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	-28	5	-2.89	46672499	48698	64.23	975	979	940	1261	679	970	958.41	1.22	0	-5792	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	88	-0.44	0.20	12	0.52	-2120.00	4811.00	6170	20240221	-84.73	832	20241024	13.22	6170	-84.73	20240221	832	13.22	20241024	2150	-56.19	20240821	175	438.29	20240718	N	079970	500	46 억	113735	N	N	N	N
139	20241205	150622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	947	-23	5	-2.37	45705932	47673	62.87	975	979	940	1261	679	970	958.74	1.22	0	-5319	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	88	-0.45	0.20	12	0.51	-2120.00	4811.00	6170	20240221	-84.65	832	20241024	13.82	6170	-84.65	20240221	832	13.82	20241024	2150	-55.95	20240821	175	441.14	20240718	N	079970	500	46 억	113735	N	N	N	N
140	20241205	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	947	-23	5	-2.37	40678648	42350	55.85	975	979	944	1261	679	970	960.53	1.22	0	-5159	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	88	-0.45	0.20	12	0.46	-2120.00	4811.00	6170	20240221	-84.65	832	20241024	13.82	6170	-84.65	20240221	832	13.82	20241024	2150	-55.95	20240821	175	441.14	20240718	N	079970	500	46 억	113735	N	N	N	N
141	20241205	130619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	952	-18	5	-1.86	39691550	41310	54.48	975	979	950	1261	679	970	960.82	1.22	0	-5415	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	88	-0.45	0.20	12	0.44	-2120.00	4811.00	6170	20240221	-84.57	832	20241024	14.42	6170	-84.57	20240221	832	14.42	20241024	2150	-55.72	20240821	175	444.00	20240718	N	079970	500	46 억	113735	N	N	N	N
142	20241205	120620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	961	-9	5	-0.93	32993420	34270	45.20	975	979	950	1261	679	970	962.75	1.22	0	-4034	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	89	-0.45	0.20	12	0.37	-2120.00	4811.00	6170	20240221	-84.42	832	20241024	15.50	6170	-84.42	20240221	832	15.50	20241024	2150	-55.30	20240821	175	449.14	20240718	N	079970	500	46 억	113735	N	N	N	N
143	20241205	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	955	-15	5	-1.55	23369696	24190	31.90	975	979	950	1261	679	970	966.09	1.22	0	-4384	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	89	-0.45	0.20	12	0.26	-2120.00	4811.00	6170	20240221	-84.52	832	20241024	14.78	6170	-84.52	20240221	832	14.78	20241024	2150	-55.58	20240821	175	445.71	20240718	N	079970	500	46 억	113735	N	N	N	N
144	20241205	100616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	967	-3	5	-0.31	20535705	21241	28.01	975	979	950	1261	679	970	966.80	1.22	0	-3779	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.23	-2120.00	4811.00	6170	20240221	-84.33	832	20241024	16.23	6170	-84.33	20240221	832	16.23	20241024	2150	-55.02	20240821	175	452.57	20240718	N	079970	500	46 억	113735	N	N	N	N
145	20241205	090620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	0	3	0.00	14072211	14497	19.12	975	979	970	1261	679	970	970.70	1.22	0	-6394	1035	1002	971	938	907	987	923	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.16	-2120.00	4811.00	6170	20240221	-84.28	832	20241024	16.59	6170	-84.28	20240221	832	16.59	20241024	2150	-54.88	20240821	175	454.29	20240718	N	079970	500	46 억	113735	N	N	N	N
146	20241204	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-35	5	-3.48	72877924	75819	53.13	1004	1004	940	1306	704	1005	961.21	1.29	0	-6263	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	90	-0.46	0.20	12	0.82	-2120.00	4811.00	6170	20240221	-84.28	832	20241024	16.59	6170	-84.28	20240221	832	16.59	20241024	2150	-54.88	20240821	175	454.29	20240718	N	079970	500	46 억	119847	N	N	N	N
147	20241204	150610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	975	-30	5	-2.99	72173689	75093	52.62	1004	1004	940	1306	704	1005	961.12	1.29	0	-5803	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	91	-0.46	0.20	12	0.81	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	119847	N	N	N	N
148	20241204	140608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	-39	5	-3.88	68220097	71009	49.75	1004	1004	940	1306	704	1005	960.72	1.29	0	-5494	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	90	-0.46	0.20	12	0.76	-2120.00	4811.00	6170	20240221	-84.34	832	20241024	16.11	6170	-84.34	20240221	832	16.11	20241024	2150	-55.07	20240821	175	452.00	20240718	N	079970	500	46 억	119847	N	N	N	N
149	20241204	130606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	951	-54	5	-5.37	64713270	67351	47.19	1004	1004	940	1306	704	1005	960.84	1.29	0	-4846	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	88	-0.45	0.20	12	0.72	-2120.00	4811.00	6170	20240221	-84.59	832	20241024	14.30	6170	-84.59	20240221	832	14.30	20241024	2150	-55.77	20240821	175	443.43	20240718	N	079970	500	46 억	119847	N	N	N	N
150	20241204	120604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	950	-55	5	-5.47	63576725	66153	46.35	1004	1004	940	1306	704	1005	961.06	1.29	0	-4435	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	88	-0.45	0.20	12	0.71	-2120.00	4811.00	6170	20240221	-84.60	832	20241024	14.18	6170	-84.60	20240221	832	14.18	20241024	2150	-55.81	20240821	175	442.86	20240718	N	079970	500	46 억	119847	N	N	N	N
151	20241204	110557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	950	-55	5	-5.47	56048666	58182	40.77	1004	1004	944	1306	704	1005	963.33	1.29	0	-6946	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	88	-0.45	0.20	12	0.63	-2120.00	4811.00	6170	20240221	-84.60	832	20241024	14.18	6170	-84.60	20240221	832	14.18	20241024	2150	-55.81	20240821	175	442.86	20240718	N	079970	500	46 억	119847	N	N	N	N
152	20241204	100602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	958	-47	5	-4.68	14663488	14928	10.46	1004	1004	956	1306	704	1005	982.28	1.29	0	-2527	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	89	-0.45	0.20	12	0.16	-2120.00	4811.00	6170	20240221	-84.47	832	20241024	15.14	6170	-84.47	20240221	832	15.14	20241024	2150	-55.44	20240821	175	447.43	20240718	N	079970	500	46 억	119847	N	N	N	N
153	20241204	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	988	-17	5	-1.69	7127916	7146	5.01	1004	1004	988	1306	704	1005	997.47	1.29	0	-2082	1083	1043	990	950	897	1064	971	46	301	500	600	1	1	9290500	92	-0.47	0.21	12	0.08	-2120.00	4811.00	6170	20240221	-83.99	832	20241024	18.75	6170	-83.99	20240221	832	18.75	20241024	2150	-54.05	20240821	175	464.57	20240718	N	079970	500	46 억	119847	N	N	N	N
154	20241203	160635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	59	2	6.24	140742237	142646	172.37	946	1030	937	1229	663	946	986.74	1.13	0	15001	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	93	-0.47	0.21	12	1.54	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	104767	N	N	N	N
155	20241203	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	44	2	4.65	127233954	129128	156.04	946	1030	937	1229	663	946	985.42	1.13	0	13336	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	92	-0.47	0.21	12	1.39	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	104767	N	N	N	N
156	20241203	140644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	37	2	3.91	124558603	126416	152.76	946	1030	937	1229	663	946	985.40	1.13	0	12359	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	91	-0.46	0.20	12	1.36	-2120.00	4811.00	6170	20240221	-84.07	832	20241024	18.15	6170	-84.07	20240221	832	18.15	20241024	2150	-54.28	20240821	175	461.71	20240718	N	079970	500	46 억	104767	N	N	N	N
157	20241203	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	41	2	4.33	122929514	124756	150.76	946	1030	937	1229	663	946	985.45	1.13	0	11468	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	92	-0.47	0.21	12	1.34	-2120.00	4811.00	6170	20240221	-84.00	832	20241024	18.63	6170	-84.00	20240221	832	18.63	20241024	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	104767	N	N	N	N
158	20241203	120657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	988	42	2	4.44	120540667	122334	147.83	946	1030	937	1229	663	946	985.43	1.13	0	11630	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	92	-0.47	0.21	12	1.32	-2120.00	4811.00	6170	20240221	-83.99	832	20241024	18.75	6170	-83.99	20240221	832	18.75	20241024	2150	-54.05	20240821	175	464.57	20240718	N	079970	500	46 억	104767	N	N	N	N
159	20241203	110640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	74	2	7.82	76358659	77882	94.11	946	1030	937	1229	663	946	980.57	1.13	0	4989	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	95	-0.48	0.21	12	0.84	-2120.00	4811.00	6170	20240221	-83.47	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	104767	N	N	N	N
160	20241203	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	44	2	4.65	52937519	54637	66.02	946	1020	937	1229	663	946	969.02	1.13	0	2523	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	92	-0.47	0.21	12	0.59	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	104767	N	N	N	N
161	20241203	090625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	945	-1	5	-0.11	11651100	12347	14.92	946	946	937	1229	663	946	943.58	1.13	0	1170	1006	976	948	918	890	962	904	46	283	500	560	1	1	9290500	88	-0.45	0.20	12	0.13	-2120.00	4811.00	6170	20240221	-84.68	832	20241024	13.58	6170	-84.68	20240221	832	13.58	20241024	2150	-56.05	20240821	175	440.00	20240718	N	079970	500	46 억	104767	N	N	N	N
162	20241202	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	946	-16	5	-1.66	77920007	81855	87.96	963	978	920	1250	674	962	951.89	1.07	0	5520	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	88	-0.45	0.20	12	0.88	-2120.00	4811.00	6170	20240221	-84.67	832	20241024	13.70	6170	-84.67	20240221	832	13.70	20241024	2150	-56.00	20240821	175	440.57	20240718	N	079970	500	46 억	99229	N	N	N	N
163	20241202	150656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	952	-10	5	-1.04	60864822	63837	68.60	963	978	920	1250	674	962	953.40	1.07	0	4526	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	88	-0.45	0.20	12	0.69	-2120.00	4811.00	6170	20240221	-84.57	832	20241024	14.42	6170	-84.57	20240221	832	14.42	20241024	2150	-55.72	20240821	175	444.00	20240718	N	079970	500	46 억	99229	N	N	N	N
164	20241202	140639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	955	-7	5	-0.73	57711848	60533	65.05	963	978	920	1250	674	962	953.36	1.07	0	4710	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.65	-2120.00	4811.00	6170	20240221	-84.52	832	20241024	14.78	6170	-84.52	20240221	832	14.78	20241024	2150	-55.58	20240821	175	445.71	20240718	N	079970	500	46 억	99229	N	N	N	N
165	20241202	130625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	956	-6	5	-0.62	55304939	58004	62.33	963	978	920	1250	674	962	953.43	1.07	0	4984	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.62	-2120.00	4811.00	6170	20240221	-84.51	832	20241024	14.90	6170	-84.51	20240221	832	14.90	20241024	2150	-55.53	20240821	175	446.29	20240718	N	079970	500	46 억	99229	N	N	N	N
166	20241202	120641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	-20	5	-2.08	42578289	44501	47.82	963	978	920	1250	674	962	956.76	1.07	0	4401	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	88	-0.44	0.20	12	0.48	-2120.00	4811.00	6170	20240221	-84.73	832	20241024	13.22	6170	-84.73	20240221	832	13.22	20241024	2150	-56.19	20240821	175	438.29	20240718	N	079970	500	46 억	99229	N	N	N	N
167	20241202	110607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	945	-17	5	-1.77	38659944	40343	43.35	963	978	920	1250	674	962	958.26	1.07	0	3457	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	88	-0.45	0.20	12	0.43	-2120.00	4811.00	6170	20240221	-84.68	832	20241024	13.58	6170	-84.68	20240221	832	13.58	20241024	2150	-56.05	20240821	175	440.00	20240718	N	079970	500	46 억	99229	N	N	N	N
168	20241202	100611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	953	-9	5	-0.94	35509952	36988	39.75	963	978	920	1250	674	962	960.03	1.07	0	2050	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.40	-2120.00	4811.00	6170	20240221	-84.55	832	20241024	14.54	6170	-84.55	20240221	832	14.54	20241024	2150	-55.67	20240821	175	444.57	20240718	N	079970	500	46 억	99229	N	N	N	N
169	20241202	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	975	13	2	1.35	7342402	7620	8.19	963	975	962	1250	674	962	963.63	1.07	0	646	1056	1008	964	916	872	987	895	46	288	500	570	1	1	9290500	91	-0.46	0.20	12	0.08	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	99229	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History