KissMeData/100030/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
3	20241231	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
4	20241231	140810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
5	20241231	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
6	20241231	120811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
7	20241231	110810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
8	20241231	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
9	20241231	090813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	-121	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20702	N	N	N	N
10	20241230	160807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	8409490	491	14.05	17620	17620	16880	22300	12030	17180	17127.27	0.63	0	-121	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
11	20241230	150810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	6614350	386	11.05	17620	17620	16880	22300	12030	17180	17135.62	0.63	0	-111	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
12	20241230	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	5050150	294	8.41	17620	17620	16880	22300	12030	17180	17177.38	0.63	0	-111	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
13	20241230	130809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-80	5	-0.47	4438510	258	7.38	17620	17620	17060	22300	12030	17180	17203.53	0.63	0	-111	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	562	10.50	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
14	20241230	120807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	20	2	0.12	3447750	200	5.72	17620	17620	17100	22300	12030	17180	17238.75	0.63	0	-65	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	565	10.56	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
15	20241230	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	20	2	0.12	3396250	197	5.64	17620	17620	17170	22300	12030	17180	17239.85	0.63	0	-65	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	565	10.56	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
16	20241230	100808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	10	2	0.06	2364820	137	3.92	17620	17620	17170	22300	12030	17180	17261.46	0.63	0	-65	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	564	10.55	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
17	20241230	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17490	310	2	1.80	577120	33	0.94	17620	17620	17190	22300	12030	17180	17488.48	0.63	0	-31	17726	17452	17216	16942	16706	17590	17080	16	5120	500	11330	10	1	3283714	574	10.74	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.32	14240	20241115	22.82	24400	-28.32	20240119	14240	22.82	20241115	24400	-28.32	20240119	14240	22.82	20241115	2.44	N	100030	500	16 억	20823	N	N	N	N
18	20241227	160805	57	100.00	KOSDAQ		N	N	N	N	N	17180	90	2	0.53	59542290	3494	103.53	17090	17490	16980	22200	11970	17090	17041.30	0.64	0	-318	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	564	10.55	0.96	12	0.11	1629.00	17969.00	24400	20240119	-29.59	14240	20241115	20.65	24400	-29.59	20240119	14240	20.65	20241115	24400	-29.59	20240119	14240	20.65	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
19	20241227	150804	57	100.00	KOSDAQ		N	N	N	N	N	17090	0	3	0.00	50503710	2967	87.91	17090	17490	16980	22200	11970	17090	17021.81	0.64	0	-255	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	561	10.49	0.95	12	0.09	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
20	20241227	140806	57	100.00	KOSDAQ		N	N	N	N	N	17070	-20	5	-0.12	18515630	1086	32.18	17090	17490	17010	22200	11970	17090	17049.38	0.64	0	-191	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	561	10.48	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.04	14240	20241115	19.87	24400	-30.04	20240119	14240	19.87	20241115	24400	-30.04	20240119	14240	19.87	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
21	20241227	130806	57	100.00	KOSDAQ		N	N	N	N	N	17130	40	2	0.23	12764500	748	22.16	17090	17490	17010	22200	11970	17090	17064.84	0.64	0	-4	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	563	10.52	0.95	12	0.02	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
22	20241227	120807	57	100.00	KOSDAQ		N	N	N	N	N	17020	-70	5	-0.41	11029350	646	19.14	17090	17490	17010	22200	11970	17090	17073.30	0.64	0	-43	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	559	10.45	0.95	12	0.02	1629.00	17969.00	24400	20240119	-30.25	14240	20241115	19.52	24400	-30.25	20240119	14240	19.52	20241115	24400	-30.25	20240119	14240	19.52	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
23	20241227	110804	57	100.00	KOSDAQ		N	N	N	N	N	17200	110	2	0.64	8913050	522	15.47	17090	17490	17010	22200	11970	17090	17074.81	0.64	0	-24	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	565	10.56	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
24	20241227	100803	57	100.00	KOSDAQ		N	N	N	N	N	17340	250	2	1.46	6758880	396	11.73	17090	17490	17010	22200	11970	17090	17067.88	0.64	0	51	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	569	10.64	0.96	12	0.01	1629.00	17969.00	24400	20240119	-28.93	14240	20241115	21.77	24400	-28.93	20240119	14240	21.77	20241115	24400	-28.93	20240119	14240	21.77	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
25	20241227	090808	57	100.00	KOSDAQ		N	N	N	N	N	17490	400	2	2.34	3202580	188	5.57	17090	17490	17010	22200	11970	17090	17035.00	0.64	0	19	17883	17486	17253	16856	16623	17370	16740	16	5110	500	11270	10	1	3283714	574	10.74	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.32	14240	20241115	22.82	24400	-28.32	20240119	14240	22.82	20241115	24400	-28.32	20240119	14240	22.82	20241115	2.42	N	100030	500	16 억	21141	N	N	N	N
26	20241226	160801	57	100.00	KOSDAQ		N	N	N	N	N	17090	90	2	0.53	57926270	3375	80.74	17650	17650	17020	22100	11900	17000	17163.34	0.65	0	-214	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	561	10.49	0.95	12	0.10	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
27	20241226	150757	57	100.00	KOSDAQ		N	N	N	N	N	17090	90	2	0.53	49012270	2853	68.25	17650	17650	17020	22100	11900	17000	17179.20	0.65	0	-246	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	561	10.49	0.95	12	0.09	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
28	20241226	140757	57	100.00	KOSDAQ		N	N	N	N	N	17040	40	2	0.24	47371750	2757	65.96	17650	17650	17020	22100	11900	17000	17182.35	0.65	0	-246	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	560	10.46	0.95	12	0.08	1629.00	17969.00	24400	20240119	-30.16	14240	20241115	19.66	24400	-30.16	20240119	14240	19.66	20241115	24400	-30.16	20240119	14240	19.66	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
29	20241226	130759	57	100.00	KOSDAQ		N	N	N	N	N	17100	100	2	0.59	31487110	1825	43.66	17650	17650	17020	22100	11900	17000	17253.21	0.65	0	-38	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	562	10.50	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
30	20241226	120756	57	100.00	KOSDAQ		N	N	N	N	N	17100	100	2	0.59	31316110	1815	43.42	17650	17650	17020	22100	11900	17000	17254.06	0.65	0	-38	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	562	10.50	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
31	20241226	110756	57	100.00	KOSDAQ		N	N	N	N	N	17200	200	2	1.18	26678180	1544	36.94	17650	17650	17020	22100	11900	17000	17278.61	0.65	0	37	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	565	10.56	0.96	12	0.05	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
32	20241226	100758	57	100.00	KOSDAQ		N	N	N	N	N	17300	300	2	1.76	19092980	1103	26.39	17650	17650	17020	22100	11900	17000	17310.05	0.65	0	37	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	568	10.62	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.10	14240	20241115	21.49	24400	-29.10	20240119	14240	21.49	20241115	24400	-29.10	20240119	14240	21.49	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
33	20241226	090759	57	100.00	KOSDAQ		N	N	N	N	N	17580	580	2	3.41	1935780	110	2.63	17650	17650	17020	22100	11900	17000	17598.00	0.65	0	-55	17693	17346	17123	16776	16553	17235	16665	16	5100	500	11220	10	1	3283714	577	10.79	0.98	12	0.00	1629.00	17969.00	24400	20240119	-27.95	14240	20241115	23.46	24400	-27.95	20240119	14240	23.46	20241115	24400	-27.95	20240119	14240	23.46	20241115	2.45	N	100030	500	16 억	21355	N	N	N	N
34	20241224	160758	57	100.00	KOSDAQ		N	N	N	N	N	17000	-130	5	-0.76	71381300	4178	245.04	17130	17470	16900	22250	12000	17130	17085.04	0.66	0	-260	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	558	10.44	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
35	20241224	150757	57	100.00	KOSDAQ		N	N	N	N	N	17000	-130	5	-0.76	66723300	3904	228.97	17130	17470	16900	22250	12000	17130	17091.01	0.66	0	-214	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	558	10.44	0.95	12	0.12	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
36	20241224	140755	57	100.00	KOSDAQ		N	N	N	N	N	17050	-80	5	-0.47	66230560	3875	227.27	17130	17470	16900	22250	12000	17130	17091.76	0.66	0	-211	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	560	10.47	0.95	12	0.12	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
37	20241224	130758	57	100.00	KOSDAQ		N	N	N	N	N	17110	-20	5	-0.12	42860330	2497	146.45	17130	17470	16940	22250	12000	17130	17164.73	0.66	0	-229	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
38	20241224	120756	57	100.00	KOSDAQ		N	N	N	N	N	17110	-20	5	-0.12	42843220	2496	146.39	17130	17470	16940	22250	12000	17130	17164.75	0.66	0	-229	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
39	20241224	110759	57	100.00	KOSDAQ		N	N	N	N	N	17130	0	3	0.00	42723580	2489	145.98	17130	17470	16940	22250	12000	17130	17164.96	0.66	0	-229	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	563	10.52	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
40	20241224	100757	57	100.00	KOSDAQ		N	N	N	N	N	17120	-10	5	-0.06	25580360	1487	87.21	17130	17470	16940	22250	12000	17130	17202.66	0.66	0	22	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	562	10.51	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
41	20241224	090800	57	100.00	KOSDAQ		N	N	N	N	N	17310	180	2	1.05	1052820	61	3.58	17130	17470	17130	22250	12000	17130	17259.34	0.66	0	-29	17336	17232	17086	16982	16836	17285	17035	16	5120	500	11300	10	1	3283714	568	10.63	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.06	14240	20241115	21.56	24400	-29.06	20240119	14240	21.56	20241115	24400	-29.06	20240119	14240	21.56	20241115	2.42	N	100030	500	16 억	21615	N	N	N	N
42	20241223	160751	57	100.00	KOSDAQ		N	N	N	N	N	17130	30	2	0.18	29224530	1705	110.36	17100	17190	16940	22200	11970	17100	17140.49	0.66	0	1	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	563	10.52	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
43	20241223	150756	57	100.00	KOSDAQ		N	N	N	N	N	17140	40	2	0.23	28230970	1647	106.60	17100	17190	16940	22200	11970	17100	17140.84	0.66	0	-36	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	563	10.52	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
44	20241223	140750	57	100.00	KOSDAQ		N	N	N	N	N	17140	40	2	0.23	27425840	1600	103.56	17100	17190	16940	22200	11970	17100	17141.15	0.66	0	-31	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	563	10.52	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
45	20241223	130751	57	100.00	KOSDAQ		N	N	N	N	N	17150	50	2	0.29	17212540	1004	64.98	17100	17190	16940	22200	11970	17100	17143.96	0.66	0	-47	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	563	10.53	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.71	14240	20241115	20.44	24400	-29.71	20240119	14240	20.44	20241115	24400	-29.71	20240119	14240	20.44	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
46	20241223	120753	57	100.00	KOSDAQ		N	N	N	N	N	17050	-50	5	-0.29	17195390	1003	64.92	17100	17190	16940	22200	11970	17100	17143.96	0.66	0	-47	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	560	10.47	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
47	20241223	110751	57	100.00	KOSDAQ		N	N	N	N	N	17190	90	2	0.53	17161150	1001	64.79	17100	17190	16940	22200	11970	17100	17144.01	0.66	0	-47	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	564	10.55	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
48	20241223	100746	57	100.00	KOSDAQ		N	N	N	N	N	17190	90	2	0.53	16026610	935	60.52	17100	17190	16940	22200	11970	17100	17140.76	0.66	0	-47	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	564	10.55	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
49	20241223	090750	57	100.00	KOSDAQ		N	N	N	N	N	17010	-90	5	-0.53	956060	56	3.62	17100	17190	17010	22200	11970	17100	17072.50	0.66	0	41	17440	17270	17090	16920	16740	17180	16830	16	5100	500	11280	10	1	3283714	559	10.44	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.29	14240	20241115	19.45	24400	-30.29	20240119	14240	19.45	20241115	24400	-30.29	20240119	14240	19.45	20241115	2.39	N	100030	500	16 억	21660	N	N	N	N
50	20241220	160746	57	100.00	KOSDAQ		N	N	N	N	N	17100	-160	5	-0.93	26334960	1545	70.00	17260	17260	16910	22400	12090	17260	17045.28	0.68	0	-547	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	562	10.50	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
51	20241220	150750	57	100.00	KOSDAQ		N	N	N	N	N	17100	-160	5	-0.93	16896420	993	44.99	17260	17260	16910	22400	12090	17260	17015.53	0.68	0	-535	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	562	10.50	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
52	20241220	140748	57	100.00	KOSDAQ		N	N	N	N	N	17110	-150	5	-0.87	16879320	992	44.95	17260	17260	16910	22400	12090	17260	17015.44	0.68	0	-535	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	562	10.50	0.95	12	0.03	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
53	20241220	130747	57	100.00	KOSDAQ		N	N	N	N	N	17160	-100	5	-0.58	7128830	418	18.94	17260	17260	16910	22400	12090	17260	17054.62	0.68	0	-160	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	563	10.53	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.67	14240	20241115	20.51	24400	-29.67	20240119	14240	20.51	20241115	24400	-29.67	20240119	14240	20.51	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
54	20241220	120746	57	100.00	KOSDAQ		N	N	N	N	N	17040	-220	5	-1.27	5163670	303	13.73	17260	17260	16910	22400	12090	17260	17041.82	0.68	0	-104	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	560	10.46	0.95	12	0.01	1629.00	17969.00	24400	20240119	-30.16	14240	20241115	19.66	24400	-30.16	20240119	14240	19.66	20241115	24400	-30.16	20240119	14240	19.66	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
55	20241220	110746	57	100.00	KOSDAQ		N	N	N	N	N	17220	-40	5	-0.23	4957290	291	13.19	17260	17260	16910	22400	12090	17260	17035.36	0.68	0	-104	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	565	10.57	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.43	14240	20241115	20.93	24400	-29.43	20240119	14240	20.93	20241115	24400	-29.43	20240119	14240	20.93	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
56	20241220	100748	57	100.00	KOSDAQ		N	N	N	N	N	17220	-40	5	-0.23	4957290	291	13.19	17260	17260	16910	22400	12090	17260	17035.36	0.68	0	-104	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	565	10.57	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.43	14240	20241115	20.93	24400	-29.43	20240119	14240	20.93	20241115	24400	-29.43	20240119	14240	20.93	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
57	20241220	090748	57	100.00	KOSDAQ		N	N	N	N	N	17250	-10	5	-0.06	1882540	110	4.98	17260	17260	17100	22400	12090	17260	17114.00	0.68	0	-102	17813	17536	17173	16896	16533	17355	16715	16	5140	500	11390	10	1	3283714	566	10.59	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.39	N	100030	500	16 억	22211	N	N	N	N
58	20241219	160746	57	100.00	KOSDAQ		N	N	N	N	N	17260	-190	5	-1.09	37745280	2207	560.15	17450	17450	16810	22650	12220	17450	17102.53	0.68	0	-82	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	567	10.60	0.96	12	0.07	1629.00	17969.00	24400	20240119	-29.26	14240	20241115	21.21	24400	-29.26	20240119	14240	21.21	20241115	24400	-29.26	20240119	14240	21.21	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
59	20241219	150744	57	100.00	KOSDAQ		N	N	N	N	N	17070	-380	5	-2.18	22834510	1338	339.59	17450	17450	16810	22650	12220	17450	17066.15	0.68	0	-33	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	561	10.48	0.95	12	0.04	1629.00	17969.00	24400	20240119	-30.04	14240	20241115	19.87	24400	-30.04	20240119	14240	19.87	20241115	24400	-30.04	20240119	14240	19.87	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
60	20241219	140745	57	100.00	KOSDAQ		N	N	N	N	N	17270	-180	5	-1.03	12803490	748	189.85	17450	17450	17050	22650	12220	17450	17116.97	0.68	0	-29	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	567	10.60	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	24400	-29.22	20240119	14240	21.28	20241115	24400	-29.22	20240119	14240	21.28	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
61	20241219	130744	57	100.00	KOSDAQ		N	N	N	N	N	17250	-200	5	-1.15	6832820	399	101.27	17450	17450	17050	22650	12220	17450	17124.86	0.68	0	-33	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	566	10.59	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
62	20241219	120747	57	100.00	KOSDAQ		N	N	N	N	N	17080	-370	5	-2.12	6660320	389	98.73	17450	17450	17050	22650	12220	17450	17121.65	0.68	0	-33	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	561	10.48	0.95	12	0.01	1629.00	17969.00	24400	20240119	-30.00	14240	20241115	19.94	24400	-30.00	20240119	14240	19.94	20241115	24400	-30.00	20240119	14240	19.94	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
63	20241219	110744	57	100.00	KOSDAQ		N	N	N	N	N	17290	-160	5	-0.92	6625980	387	98.22	17450	17450	17050	22650	12220	17450	17121.40	0.68	0	-33	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	568	10.61	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	24400	-29.14	20240119	14240	21.42	20241115	24400	-29.14	20240119	14240	21.42	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
64	20241219	100736	57	100.00	KOSDAQ		N	N	N	N	N	17290	-160	5	-0.92	6625980	387	98.22	17450	17450	17050	22650	12220	17450	17121.40	0.68	0	-33	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	568	10.61	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	24400	-29.14	20240119	14240	21.42	20241115	24400	-29.14	20240119	14240	21.42	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
65	20241219	090746	57	100.00	KOSDAQ		N	N	N	N	N	17380	-70	5	-0.40	1305450	76	19.29	17450	17450	17050	22650	12220	17450	17176.97	0.68	0	-34	17730	17590	17420	17280	17110	17505	17195	16	5200	500	11510	10	1	3283714	571	10.67	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	24400	-28.77	20240119	14240	22.05	20241115	24400	-28.77	20240119	14240	22.05	20241115	2.38	N	100030	500	16 억	22293	N	N	N	N
66	20241218	160741	57	100.00	KOSDAQ		N	N	N	N	N	17450	-40	5	-0.23	6872420	394	35.24	17490	17560	17250	22700	12250	17490	17442.69	0.68	0	-82	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	573	10.71	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.48	14240	20241115	22.54	24400	-28.48	20240119	14240	22.54	20241115	24400	-28.48	20240119	14240	22.54	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
67	20241218	150745	57	100.00	KOSDAQ		N	N	N	N	N	17490	0	3	0.00	6174420	354	31.66	17490	17560	17250	22700	12250	17490	17441.86	0.68	0	-82	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	574	10.74	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.32	14240	20241115	22.82	24400	-28.32	20240119	14240	22.82	20241115	24400	-28.32	20240119	14240	22.82	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
68	20241218	140742	57	100.00	KOSDAQ		N	N	N	N	N	17420	-70	5	-0.40	2482110	142	12.70	17490	17560	17260	22700	12250	17490	17479.65	0.68	0	-78	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	572	10.69	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.61	14240	20241115	22.33	24400	-28.61	20240119	14240	22.33	20241115	24400	-28.61	20240119	14240	22.33	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
69	20241218	130744	57	100.00	KOSDAQ		N	N	N	N	N	17440	-50	5	-0.29	2464690	141	12.61	17490	17560	17260	22700	12250	17490	17480.07	0.68	0	-78	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	573	10.71	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.52	14240	20241115	22.47	24400	-28.52	20240119	14240	22.47	20241115	24400	-28.52	20240119	14240	22.47	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
70	20241218	120735	57	100.00	KOSDAQ		N	N	N	N	N	17440	-50	5	-0.29	2447250	140	12.52	17490	17560	17260	22700	12250	17490	17480.36	0.68	0	-78	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	573	10.71	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.52	14240	20241115	22.47	24400	-28.52	20240119	14240	22.47	20241115	24400	-28.52	20240119	14240	22.47	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
71	20241218	110743	57	100.00	KOSDAQ		N	N	N	N	N	17480	-10	5	-0.06	2360310	135	12.08	17490	17560	17320	22700	12250	17490	17483.78	0.68	0	-78	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	574	10.73	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.36	14240	20241115	22.75	24400	-28.36	20240119	14240	22.75	20241115	24400	-28.36	20240119	14240	22.75	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
72	20241218	100744	57	100.00	KOSDAQ		N	N	N	N	N	17500	10	2	0.06	2308190	132	11.81	17490	17560	17360	22700	12250	17490	17486.29	0.68	0	-77	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	575	10.74	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.28	14240	20241115	22.89	24400	-28.28	20240119	14240	22.89	20241115	24400	-28.28	20240119	14240	22.89	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
73	20241218	090746	57	100.00	KOSDAQ		N	N	N	N	N	17540	50	2	0.29	1328370	76	6.80	17490	17560	17360	22700	12250	17490	17478.55	0.68	0	-47	17876	17682	17386	17192	16896	17780	17290	16	5210	500	11540	10	1	3283714	576	10.77	0.98	12	0.00	1629.00	17969.00	24400	20240119	-28.11	14240	20241115	23.17	24400	-28.11	20240119	14240	23.17	20241115	24400	-28.11	20240119	14240	23.17	20241115	2.37	N	100030	500	16 억	22375	N	N	N	N
74	20241217	160739	57	100.00	KOSDAQ		N	N	N	N	N	17490	90	2	0.52	19299100	1118	44.94	17400	17580	17090	22600	12180	17400	17262.16	0.69	0	-303	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	574	10.74	0.97	12	0.03	1629.00	17969.00	24400	20240119	-28.32	14240	20241115	22.82	24400	-28.32	20240119	14240	22.82	20241115	24400	-28.32	20240119	14240	22.82	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
75	20241217	150742	57	100.00	KOSDAQ		N	N	N	N	N	17330	-70	5	-0.40	14127240	820	32.96	17400	17580	17090	22600	12180	17400	17228.34	0.69	0	-284	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	569	10.64	0.96	12	0.02	1629.00	17969.00	24400	20240119	-28.98	14240	20241115	21.70	24400	-28.98	20240119	14240	21.70	20241115	24400	-28.98	20240119	14240	21.70	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
76	20241217	140736	57	100.00	KOSDAQ		N	N	N	N	N	17300	-100	5	-0.57	13160860	764	30.71	17400	17580	17090	22600	12180	17400	17226.26	0.69	0	-284	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	568	10.62	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.10	14240	20241115	21.49	24400	-29.10	20240119	14240	21.49	20241115	24400	-29.10	20240119	14240	21.49	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
77	20241217	130730	57	100.00	KOSDAQ		N	N	N	N	N	17330	-70	5	-0.40	12815090	744	29.90	17400	17580	17090	22600	12180	17400	17224.58	0.69	0	-284	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	569	10.64	0.96	12	0.02	1629.00	17969.00	24400	20240119	-28.98	14240	20241115	21.70	24400	-28.98	20240119	14240	21.70	20241115	24400	-28.98	20240119	14240	21.70	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
78	20241217	120723	57	100.00	KOSDAQ		N	N	N	N	N	17160	-240	5	-1.38	6106490	353	14.19	17400	17580	17160	22600	12180	17400	17298.84	0.69	0	-185	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	563	10.53	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.67	14240	20241115	20.51	24400	-29.67	20240119	14240	20.51	20241115	24400	-29.67	20240119	14240	20.51	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
79	20241217	110727	57	100.00	KOSDAQ		N	N	N	N	N	17360	-40	5	-0.23	3249280	187	7.52	17400	17580	17230	22600	12180	17400	17375.83	0.69	0	-76	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	570	10.66	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.85	14240	20241115	21.91	24400	-28.85	20240119	14240	21.91	20241115	24400	-28.85	20240119	14240	21.91	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
80	20241217	100733	57	100.00	KOSDAQ		N	N	N	N	N	17380	-20	5	-0.11	2988870	172	6.91	17400	17580	17280	22600	12180	17400	17377.15	0.69	0	-76	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	571	10.67	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	24400	-28.77	20240119	14240	22.05	20241115	24400	-28.77	20240119	14240	22.05	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
81	20241217	090740	57	100.00	KOSDAQ		N	N	N	N	N	17400	0	3	0.00	1844590	106	4.26	17400	17580	17400	22600	12180	17400	17401.79	0.69	0	-84	17680	17540	17410	17270	17140	17475	17205	16	5200	500	11480	10	1	3283714	571	10.68	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.69	14240	20241115	22.19	24400	-28.69	20240119	14240	22.19	20241115	24400	-28.69	20240119	14240	22.19	20241115	2.35	N	100030	500	16 억	22678	N	N	N	N
82	20241216	160733	57	100.00	KOSDAQ		N	N	N	N	N	17400	-20	5	-0.11	42161330	2429	54.68	17420	17550	17280	22600	12200	17420	17357.48	0.69	0	-43	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	571	10.68	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.69	14240	20241115	22.19	24400	-28.69	20240119	14240	22.19	20241115	24400	-28.69	20240119	14240	22.19	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
83	20241216	150741	57	100.00	KOSDAQ		N	N	N	N	N	17380	-40	5	-0.23	38421230	2214	49.84	17420	17550	17280	22600	12200	17420	17353.76	0.69	0	96	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	571	10.67	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	24400	-28.77	20240119	14240	22.05	20241115	24400	-28.77	20240119	14240	22.05	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
84	20241216	140740	57	100.00	KOSDAQ		N	N	N	N	N	17420	0	3	0.00	34560530	1991	44.82	17420	17550	17280	22600	12200	17420	17358.38	0.69	0	278	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	572	10.69	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.61	14240	20241115	22.33	24400	-28.61	20240119	14240	22.33	20241115	24400	-28.61	20240119	14240	22.33	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
85	20241216	130741	57	100.00	KOSDAQ		N	N	N	N	N	17420	0	3	0.00	34560530	1991	44.82	17420	17550	17280	22600	12200	17420	17358.38	0.69	0	278	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	572	10.69	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.61	14240	20241115	22.33	24400	-28.61	20240119	14240	22.33	20241115	24400	-28.61	20240119	14240	22.33	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
86	20241216	120741	57	100.00	KOSDAQ		N	N	N	N	N	17400	-20	5	-0.11	32558310	1876	42.23	17420	17550	17280	22600	12200	17420	17355.18	0.69	0	278	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	571	10.68	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.69	14240	20241115	22.19	24400	-28.69	20240119	14240	22.19	20241115	24400	-28.69	20240119	14240	22.19	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
87	20241216	110740	57	100.00	KOSDAQ		N	N	N	N	N	17330	-90	5	-0.52	24312580	1400	31.52	17420	17550	17300	22600	12200	17420	17366.13	0.69	0	242	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	569	10.64	0.96	12	0.04	1629.00	17969.00	24400	20240119	-28.98	14240	20241115	21.70	24400	-28.98	20240119	14240	21.70	20241115	24400	-28.98	20240119	14240	21.70	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
88	20241216	100741	57	100.00	KOSDAQ		N	N	N	N	N	17480	60	2	0.34	8138850	466	10.49	17420	17550	17420	22600	12200	17420	17465.34	0.69	0	89	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	574	10.73	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.36	14240	20241115	22.75	24400	-28.36	20240119	14240	22.75	20241115	24400	-28.36	20240119	14240	22.75	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
89	20241216	090741	57	100.00	KOSDAQ		N	N	N	N	N	17430	10	2	0.06	1359180	78	1.76	17420	17550	17420	22600	12200	17420	17425.38	0.69	0	7	17793	17606	17363	17176	16933	17700	17270	16	5180	500	11490	10	1	3283714	572	10.70	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.57	14240	20241115	22.40	24400	-28.57	20240119	14240	22.40	20241115	24400	-28.57	20240119	14240	22.40	20241115	2.35	N	100030	500	16 억	22721	N	N	N	N
90	20241213	160734	57	100.00	KOSDAQ		N	N	N	N	N	17420	320	2	1.87	76889700	4437	227.31	17120	17550	17120	22200	11970	17100	17329.21	0.63	0	1922	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	572	10.69	0.97	12	0.14	1629.00	17969.00	24400	20240119	-28.61	14240	20241115	22.33	24400	-28.61	20240119	14240	22.33	20241115	24400	-28.61	20240119	14240	22.33	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
91	20241213	150738	57	100.00	KOSDAQ		N	N	N	N	N	17420	320	2	1.87	76141080	4394	225.10	17120	17550	17120	22200	11970	17100	17328.42	0.63	0	1929	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	572	10.69	0.97	12	0.13	1629.00	17969.00	24400	20240119	-28.61	14240	20241115	22.33	24400	-28.61	20240119	14240	22.33	20241115	24400	-28.61	20240119	14240	22.33	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
92	20241213	140739	57	100.00	KOSDAQ		N	N	N	N	N	17430	330	2	1.93	62890240	3632	186.07	17120	17550	17120	22200	11970	17100	17315.59	0.63	0	2012	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	572	10.70	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.57	14240	20241115	22.40	24400	-28.57	20240119	14240	22.40	20241115	24400	-28.57	20240119	14240	22.40	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
93	20241213	130739	57	100.00	KOSDAQ		N	N	N	N	N	17460	360	2	2.11	60729500	3508	179.71	17120	17550	17120	22200	11970	17100	17311.72	0.63	0	2002	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	573	10.72	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.44	14240	20241115	22.61	24400	-28.44	20240119	14240	22.61	20241115	24400	-28.44	20240119	14240	22.61	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
94	20241213	120740	57	100.00	KOSDAQ		N	N	N	N	N	17480	380	2	2.22	58692980	3391	173.72	17120	17550	17120	22200	11970	17100	17308.46	0.63	0	1916	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	574	10.73	0.97	12	0.10	1629.00	17969.00	24400	20240119	-28.36	14240	20241115	22.75	24400	-28.36	20240119	14240	22.75	20241115	24400	-28.36	20240119	14240	22.75	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
95	20241213	110737	57	100.00	KOSDAQ		N	N	N	N	N	17530	430	2	2.51	58116000	3358	172.03	17120	17550	17120	22200	11970	17100	17306.73	0.63	0	1915	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	576	10.76	0.98	12	0.10	1629.00	17969.00	24400	20240119	-28.16	14240	20241115	23.10	24400	-28.16	20240119	14240	23.10	20241115	24400	-28.16	20240119	14240	23.10	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
96	20241213	100731	57	100.00	KOSDAQ		N	N	N	N	N	17290	190	2	1.11	16216350	941	48.21	17120	17390	17120	22200	11970	17100	17233.10	0.63	0	133	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	568	10.61	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	24400	-29.14	20240119	14240	21.42	20241115	24400	-29.14	20240119	14240	21.42	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
97	20241213	090739	57	100.00	KOSDAQ		N	N	N	N	N	17370	270	2	1.58	902320	52	2.66	17120	17390	17120	22200	11970	17100	17352.31	0.63	0	-20	17680	17390	17200	16910	16720	17295	16815	16	5100	500	11280	10	1	3283714	570	10.66	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.81	14240	20241115	21.98	24400	-28.81	20240119	14240	21.98	20241115	24400	-28.81	20240119	14240	21.98	20241115	2.35	N	100030	500	16 억	20799	N	N	N	N
98	20241212	160741	57	100.00	KOSDAQ		N	N	N	N	N	17100	-130	5	-0.75	33552930	1951	32.02	17230	17490	17010	22350	12070	17230	17197.81	0.65	0	-491	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	562	10.50	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
99	20241212	150734	57	100.00	KOSDAQ		N	N	N	N	N	17100	-130	5	-0.75	32304630	1878	30.82	17230	17490	17010	22350	12070	17230	17201.61	0.65	0	-490	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	562	10.50	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
100	20241212	140733	57	100.00	KOSDAQ		N	N	N	N	N	17110	-120	5	-0.70	29792670	1731	28.41	17230	17490	17010	22350	12070	17230	17211.25	0.65	0	-535	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	562	10.50	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
101	20241212	130729	57	100.00	KOSDAQ		N	N	N	N	N	17200	-30	5	-0.17	27551070	1600	26.26	17230	17490	17010	22350	12070	17230	17219.42	0.65	0	-535	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	565	10.56	0.96	12	0.05	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
102	20241212	120718	57	100.00	KOSDAQ		N	N	N	N	N	17160	-70	5	-0.41	26693580	1550	25.44	17230	17490	17010	22350	12070	17230	17221.66	0.65	0	-511	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	563	10.53	0.95	12	0.05	1629.00	17969.00	24400	20240119	-29.67	14240	20241115	20.51	24400	-29.67	20240119	14240	20.51	20241115	24400	-29.67	20240119	14240	20.51	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
103	20241212	110729	57	100.00	KOSDAQ		N	N	N	N	N	17250	20	2	0.12	20798350	1205	19.78	17230	17490	17190	22350	12070	17230	17260.04	0.65	0	-579	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	566	10.59	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
104	20241212	100728	57	100.00	KOSDAQ		N	N	N	N	N	17350	120	2	0.70	14782580	856	14.05	17230	17490	17190	22350	12070	17230	17269.37	0.65	0	-430	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	570	10.65	0.97	12	0.03	1629.00	17969.00	24400	20240119	-28.89	14240	20241115	21.84	24400	-28.89	20240119	14240	21.84	20241115	24400	-28.89	20240119	14240	21.84	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
105	20241212	090734	57	100.00	KOSDAQ		N	N	N	N	N	17480	250	2	1.45	1467820	84	1.38	17230	17490	17230	22350	12070	17230	17474.05	0.65	0	-1	17783	17506	17183	16906	16583	17645	17045	16	5120	500	11370	10	1	3283714	574	10.73	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.36	14240	20241115	22.75	24400	-28.36	20240119	14240	22.75	20241115	24400	-28.36	20240119	14240	22.75	20241115	2.38	N	100030	500	16 억	21351	N	N	N	N
106	20241211	160726	57	100.00	KOSDAQ		N	N	N	N	N	17230	110	2	0.64	103763480	6074	93.17	17110	17460	16860	22250	11990	17120	17083.20	0.61	0	1199	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	566	10.58	0.96	12	0.18	1629.00	17969.00	24400	20240119	-29.39	14240	20241115	21.00	24400	-29.39	20240119	14240	21.00	20241115	24400	-29.39	20240119	14240	21.00	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
107	20241211	150643	57	100.00	KOSDAQ		N	N	N	N	N	17250	130	2	0.76	97185280	5691	87.30	17110	17460	16860	22250	11990	17120	17077.01	0.61	0	1040	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	566	10.59	0.96	12	0.17	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	24400	-29.30	20240119	14240	21.14	20241115	24400	-29.30	20240119	14240	21.14	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
108	20241211	140733	57	100.00	KOSDAQ		N	N	N	N	N	17030	-90	5	-0.53	58688760	3438	52.74	17110	17460	16860	22250	11990	17120	17070.61	0.61	0	434	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	559	10.45	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
109	20241211	130735	57	100.00	KOSDAQ		N	N	N	N	N	17030	-90	5	-0.53	47487530	2779	42.63	17110	17460	16860	22250	11990	17120	17087.99	0.61	0	388	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	559	10.45	0.95	12	0.08	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
110	20241211	120736	57	100.00	KOSDAQ		N	N	N	N	N	17010	-110	5	-0.64	43312180	2534	38.87	17110	17460	16860	22250	11990	17120	17092.42	0.61	0	285	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	559	10.44	0.95	12	0.08	1629.00	17969.00	24400	20240119	-30.29	14240	20241115	19.45	24400	-30.29	20240119	14240	19.45	20241115	24400	-30.29	20240119	14240	19.45	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
111	20241211	110732	57	100.00	KOSDAQ		N	N	N	N	N	17100	-20	5	-0.12	41822460	2446	37.52	17110	17460	16860	22250	11990	17120	17098.31	0.61	0	230	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	562	10.50	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
112	20241211	100735	57	100.00	KOSDAQ		N	N	N	N	N	17090	-30	5	-0.18	37449220	2189	33.58	17110	17460	16860	22250	11990	17120	17107.91	0.61	0	222	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	561	10.49	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.96	14240	20241115	20.01	24400	-29.96	20240119	14240	20.01	20241115	24400	-29.96	20240119	14240	20.01	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
113	20241211	090738	57	100.00	KOSDAQ		N	N	N	N	N	17120	0	3	0.00	4536680	265	4.07	17110	17460	16860	22250	11990	17120	17119.55	0.61	0	50	17793	17456	16933	16596	16073	17625	16765	16	5130	500	11290	10	1	3283714	562	10.51	0.95	12	0.01	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억	20152	N	N	N	N
114	20241210	160728	57	100.00	KOSDAQ		N	N	N	N	N	17120	400	2	2.39	109671080	6519	105.15	16410	17270	16410	21700	11710	16720	16822.52	0.56	0	1805	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	562	10.51	0.95	12	0.20	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
115	20241210	150729	57	100.00	KOSDAQ		N	N	N	N	N	17170	450	2	2.69	90758800	5405	87.18	16410	17270	16410	21700	11710	16720	16791.64	0.56	0	1837	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	564	10.54	0.96	12	0.16	1629.00	17969.00	24400	20240119	-29.63	14240	20241115	20.58	24400	-29.63	20240119	14240	20.58	20241115	24400	-29.63	20240119	14240	20.58	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
116	20241210	140729	57	100.00	KOSDAQ		N	N	N	N	N	16950	230	2	1.38	74570080	4451	71.79	16410	16950	16410	21700	11710	16720	16753.56	0.56	0	1100	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	557	10.41	0.94	12	0.14	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
117	20241210	130728	57	100.00	KOSDAQ		N	N	N	N	N	16740	20	2	0.12	69415000	4145	66.85	16410	16950	16410	21700	11710	16720	16746.68	0.56	0	992	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	550	10.28	0.93	12	0.13	1629.00	17969.00	24400	20240119	-31.39	14240	20241115	17.56	24400	-31.39	20240119	14240	17.56	20241115	24400	-31.39	20240119	14240	17.56	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
118	20241210	120729	57	100.00	KOSDAQ		N	N	N	N	N	16840	120	2	0.72	60065940	3588	57.87	16410	16950	16410	21700	11710	16720	16740.79	0.56	0	857	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	553	10.34	0.94	12	0.11	1629.00	17969.00	24400	20240119	-30.98	14240	20241115	18.26	24400	-30.98	20240119	14240	18.26	20241115	24400	-30.98	20240119	14240	18.26	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
119	20241210	110728	57	100.00	KOSDAQ		N	N	N	N	N	16860	140	2	0.84	41622680	2493	40.21	16410	16900	16410	21700	11710	16720	16695.82	0.56	0	285	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	554	10.35	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.90	14240	20241115	18.40	24400	-30.90	20240119	14240	18.40	20241115	24400	-30.90	20240119	14240	18.40	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
120	20241210	100729	57	100.00	KOSDAQ		N	N	N	N	N	16890	170	2	1.02	38434580	2303	37.15	16410	16900	16410	21700	11710	16720	16688.92	0.56	0	183	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	555	10.37	0.94	12	0.07	1629.00	17969.00	24400	20240119	-30.78	14240	20241115	18.61	24400	-30.78	20240119	14240	18.61	20241115	24400	-30.78	20240119	14240	18.61	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
121	20241210	090733	57	100.00	KOSDAQ		N	N	N	N	N	16870	150	2	0.90	10355200	629	10.15	16410	16900	16410	21700	11710	16720	16462.96	0.56	0	-4	17246	16982	16696	16432	16146	16840	16290	16	4980	500	11030	10	1	3283714	554	10.36	0.94	12	0.02	1629.00	17969.00	24400	20240119	-30.86	14240	20241115	18.47	24400	-30.86	20240119	14240	18.47	20241115	24400	-30.86	20240119	14240	18.47	20241115	2.36	N	100030	500	16 억	18347	N	N	N	N
122	20241209	160726	57	100.00	KOSDAQ		N	N	N	N	N	16720	-280	5	-1.65	103568590	6199	147.45	16830	16960	16410	22100	11900	17000	16707.31	0.59	0	-1091	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	549	10.26	0.93	12	0.19	1629.00	17969.00	24400	20240119	-31.48	14240	20241115	17.42	24400	-31.48	20240119	14240	17.42	20241115	24400	-31.48	20240119	14240	17.42	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
123	20241209	150726	57	100.00	KOSDAQ		N	N	N	N	N	16640	-360	5	-2.12	82354880	4916	116.94	16830	16960	16480	22100	11900	17000	16752.42	0.59	0	-888	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	546	10.21	0.93	12	0.15	1629.00	17969.00	24400	20240119	-31.80	14240	20241115	16.85	24400	-31.80	20240119	14240	16.85	20241115	24400	-31.80	20240119	14240	16.85	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
124	20241209	140728	57	100.00	KOSDAQ		N	N	N	N	N	16560	-440	5	-2.59	62948500	3752	89.25	16830	16960	16480	22100	11900	17000	16777.32	0.59	0	-564	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	544	10.17	0.92	12	0.11	1629.00	17969.00	24400	20240119	-32.13	14240	20241115	16.29	24400	-32.13	20240119	14240	16.29	20241115	24400	-32.13	20240119	14240	16.29	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
125	20241209	130730	57	100.00	KOSDAQ		N	N	N	N	N	16690	-310	5	-1.82	57977060	3452	82.11	16830	16960	16480	22100	11900	17000	16795.21	0.59	0	-440	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	548	10.25	0.93	12	0.11	1629.00	17969.00	24400	20240119	-31.60	14240	20241115	17.21	24400	-31.60	20240119	14240	17.21	20241115	24400	-31.60	20240119	14240	17.21	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
126	20241209	120726	57	100.00	KOSDAQ		N	N	N	N	N	16690	-310	5	-1.82	57692860	3435	81.71	16830	16960	16480	22100	11900	17000	16795.59	0.59	0	-450	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	548	10.25	0.93	12	0.10	1629.00	17969.00	24400	20240119	-31.60	14240	20241115	17.21	24400	-31.60	20240119	14240	17.21	20241115	24400	-31.60	20240119	14240	17.21	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
127	20241209	110727	57	100.00	KOSDAQ		N	N	N	N	N	16870	-130	5	-0.76	57341720	3414	81.21	16830	16960	16480	22100	11900	17000	16796.05	0.59	0	-463	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	554	10.36	0.94	12	0.10	1629.00	17969.00	24400	20240119	-30.86	14240	20241115	18.47	24400	-30.86	20240119	14240	18.47	20241115	24400	-30.86	20240119	14240	18.47	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
128	20241209	100726	57	100.00	KOSDAQ		N	N	N	N	N	16900	-100	5	-0.59	56892450	3387	80.57	16830	16960	16480	22100	11900	17000	16797.30	0.59	0	-485	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.10	1629.00	17969.00	24400	20240119	-30.74	14240	20241115	18.68	24400	-30.74	20240119	14240	18.68	20241115	24400	-30.74	20240119	14240	18.68	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
129	20241209	090722	57	100.00	KOSDAQ		N	N	N	N	N	16500	-500	5	-2.94	450610	27	0.64	16830	16830	16500	22100	11900	17000	16689.26	0.59	0	-1	17493	17246	16953	16706	16413	17100	16560	16	5100	500	11220	10	1	3283714	542	10.13	0.92	12	0.00	1629.00	17969.00	24400	20240119	-32.38	14240	20241115	15.87	24400	-32.38	20240119	14240	15.87	20241115	24400	-32.38	20240119	14240	15.87	20241115	2.37	N	100030	500	16 억	19258	N	N	N	N
130	20241206	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-120	5	-0.70	71466600	4201	90.48	17200	17200	16660	22250	11990	17120	17011.81	0.62	0	-1231	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	558	10.44	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
131	20241206	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16990	-130	5	-0.76	69494600	4085	87.98	17200	17200	16660	22250	11990	17120	17012.14	0.62	0	-1166	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	558	10.43	0.95	12	0.12	1629.00	17969.00	24400	20240119	-30.37	14240	20241115	19.31	24400	-30.37	20240119	14240	19.31	20241115	24400	-30.37	20240119	14240	19.31	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
132	20241206	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-120	5	-0.70	65739430	3863	83.20	17200	17200	16660	22250	11990	17120	17017.71	0.62	0	-1345	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	558	10.44	0.95	12	0.12	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
133	20241206	130722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16770	-350	5	-2.04	56665250	3327	71.66	17200	17200	16660	22250	11990	17120	17031.94	0.62	0	-1207	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	551	10.29	0.93	12	0.10	1629.00	17969.00	24400	20240119	-31.27	14240	20241115	17.77	24400	-31.27	20240119	14240	17.77	20241115	24400	-31.27	20240119	14240	17.77	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
134	20241206	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16770	-350	5	-2.04	53802830	3156	67.97	17200	17200	16770	22250	11990	17120	17047.79	0.62	0	-1176	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	551	10.29	0.93	12	0.10	1629.00	17969.00	24400	20240119	-31.27	14240	20241115	17.77	24400	-31.27	20240119	14240	17.77	20241115	24400	-31.27	20240119	14240	17.77	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
135	20241206	110718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16860	-260	5	-1.52	51497050	3019	65.02	17200	17200	16820	22250	11990	17120	17057.65	0.62	0	-1259	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	554	10.35	0.94	12	0.09	1629.00	17969.00	24400	20240119	-30.90	14240	20241115	18.40	24400	-30.90	20240119	14240	18.40	20241115	24400	-30.90	20240119	14240	18.40	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
136	20241206	100716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17100	-20	5	-0.12	47283820	2769	59.64	17200	17200	16860	22250	11990	17120	17076.14	0.62	0	-1178	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	24400	-29.92	20240119	14240	20.08	20241115	24400	-29.92	20240119	14240	20.08	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
137	20241206	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	70	2	0.41	1541760	90	1.94	17200	17200	17110	22250	11990	17120	17130.67	0.62	0	-89	17600	17360	17180	16940	16760	17480	17060	16	5130	500	11290	10	1	3283714	564	10.55	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	24400	-29.55	20240119	14240	20.72	20241115	24400	-29.55	20240119	14240	20.72	20241115	2.37	N	100030	500	16 억	20489	N	N	N	N
138	20241205	160709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	-20	5	-0.12	79189040	4643	75.40	17060	17420	17000	22250	12000	17140	17055.58	0.60	0	764	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.14	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
139	20241205	150713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17110	-30	5	-0.18	44254890	2597	42.17	17060	17420	17000	22250	12000	17140	17040.77	0.60	0	764	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
140	20241205	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	-10	5	-0.06	41877220	2458	39.92	17060	17420	17000	22250	12000	17140	17037.11	0.60	0	769	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	563	10.52	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
141	20241205	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	-20	5	-0.12	41140660	2415	39.22	17060	17420	17000	22250	12000	17140	17035.47	0.60	0	730	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
142	20241205	120710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	-20	5	-0.12	37494600	2202	35.76	17060	17420	17000	22250	12000	17140	17027.52	0.60	0	561	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
143	20241205	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17140	0	3	0.00	33603570	1975	32.07	17060	17140	17000	22250	12000	17140	17014.47	0.60	0	345	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	563	10.52	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
144	20241205	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	-60	5	-0.35	28364710	1668	27.09	17060	17140	17000	22250	12000	17140	17005.22	0.60	0	79	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	561	10.48	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.00	14240	20241115	19.94	24400	-30.00	20240119	14240	19.94	20241115	24400	-30.00	20240119	14240	19.94	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
145	20241205	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17060	-80	5	-0.47	17060	1	0.02	17060	17060	17060	22250	12000	17140	17060.00	0.60	0	0	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	560	10.47	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.36	N	100030	500	16 억	19725	N	N	N	N
146	20241204	160657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17140	110	2	0.65	103672190	6101	109.69	16630	17490	16630	22100	11930	17030	16992.66	0.59	0	293	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	563	10.52	0.95	12	0.19	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
147	20241204	150659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	120	2	0.70	99784850	5874	105.61	16630	17490	16630	22100	11930	17030	16987.55	0.59	0	328	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	563	10.53	0.95	12	0.18	1629.00	17969.00	24400	20240119	-29.71	14240	20241115	20.44	24400	-29.71	20240119	14240	20.44	20241115	24400	-29.71	20240119	14240	20.44	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
148	20241204	140657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16940	-90	5	-0.53	60155300	3549	63.81	16630	17170	16630	22100	11930	17030	16949.93	0.59	0	-285	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	556	10.40	0.94	12	0.11	1629.00	17969.00	24400	20240119	-30.57	14240	20241115	18.96	24400	-30.57	20240119	14240	18.96	20241115	24400	-30.57	20240119	14240	18.96	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
149	20241204	130655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16940	-90	5	-0.53	36411790	2149	38.64	16630	17170	16630	22100	11930	17030	16943.60	0.59	0	-447	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	556	10.40	0.94	12	0.07	1629.00	17969.00	24400	20240119	-30.57	14240	20241115	18.96	24400	-30.57	20240119	14240	18.96	20241115	24400	-30.57	20240119	14240	18.96	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
150	20241204	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	-180	5	-1.06	36022500	2126	38.22	16630	17170	16630	22100	11930	17030	16943.79	0.59	0	-443	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	553	10.34	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.94	14240	20241115	18.33	24400	-30.94	20240119	14240	18.33	20241115	24400	-30.94	20240119	14240	18.33	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
151	20241204	110645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	-70	5	-0.41	34844110	2056	36.97	16630	17170	16630	22100	11930	17030	16947.52	0.59	0	-420	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	557	10.41	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.49	14240	20241115	19.10	24400	-30.49	20240119	14240	19.10	20241115	24400	-30.49	20240119	14240	19.10	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
152	20241204	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17020	-10	5	-0.06	34217410	2019	36.30	16630	17170	16630	22100	11930	17030	16947.70	0.59	0	-398	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	559	10.45	0.95	12	0.06	1629.00	17969.00	24400	20240119	-30.25	14240	20241115	19.52	24400	-30.25	20240119	14240	19.52	20241115	24400	-30.25	20240119	14240	19.52	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
153	20241204	090659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	-70	5	-0.41	3725850	224	4.03	16630	17000	16630	22100	11930	17030	16633.26	0.59	0	6	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	557	10.41	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.49	14240	20241115	19.10	24400	-30.49	20240119	14240	19.10	20241115	24400	-30.49	20240119	14240	19.10	20241115	2.37	N	100030	500	16 억	19432	N	N	N	N
154	20241203	160724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17030	30	2	0.18	94381060	5556	128.08	16830	17140	16830	22100	11900	17000	16987.23	0.56	0	1068	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	559	10.45	0.95	12	0.17	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
155	20241203	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17030	30	2	0.18	89467370	5267	121.42	16830	17140	16830	22100	11900	17000	16986.40	0.56	0	1162	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	559	10.45	0.95	12	0.16	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
156	20241203	140740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	0	3	0.00	54831730	3231	74.48	16830	17140	16830	22100	11900	17000	16970.51	0.56	0	189	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.44	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
157	20241203	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16900	-100	5	-0.59	46094720	2717	62.63	16830	17140	16830	22100	11900	17000	16965.30	0.56	0	197	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.74	14240	20241115	18.68	24400	-30.74	20240119	14240	18.68	20241115	24400	-30.74	20240119	14240	18.68	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
158	20241203	120749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16890	-110	5	-0.65	31915970	1878	43.29	16830	17140	16830	22100	11900	17000	16994.66	0.56	0	-49	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.78	14240	20241115	18.61	24400	-30.78	20240119	14240	18.61	20241115	24400	-30.78	20240119	14240	18.61	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
159	20241203	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-20	5	-0.12	30274380	1781	41.06	16830	17140	16830	22100	11900	17000	16998.53	0.56	0	27	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.42	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.41	14240	20241115	19.24	24400	-30.41	20240119	14240	19.24	20241115	24400	-30.41	20240119	14240	19.24	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
160	20241203	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16890	-110	5	-0.65	28016420	1648	37.99	16830	17140	16830	22100	11900	17000	17000.25	0.56	0	11	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.78	14240	20241115	18.61	24400	-30.78	20240119	14240	18.61	20241115	24400	-30.78	20240119	14240	18.61	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
161	20241203	090716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	0	3	0.00	25822020	1519	35.02	16830	17140	16830	22100	11900	17000	16999.35	0.56	0	0	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.44	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.38	N	100030	500	16 억	18364	N	N	N	N
162	20241202	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-60	5	-0.35	73695870	4338	104.33	16950	17200	16800	22150	11950	17060	16988.44	0.58	0	-631	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.44	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
163	20241202	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16980	-80	5	-0.47	68612940	4038	97.11	16950	17200	16800	22150	11950	17060	16991.81	0.58	0	-591	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.42	0.94	12	0.12	1629.00	17969.00	24400	20240119	-30.41	14240	20241115	19.24	24400	-30.41	20240119	14240	19.24	20241115	24400	-30.41	20240119	14240	19.24	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
164	20241202	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	-10	5	-0.06	55626970	3274	78.74	16950	17200	16850	22150	11950	17060	16990.52	0.58	0	-645	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	560	10.47	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
165	20241202	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	-110	5	-0.64	46717030	2750	66.14	16950	17200	16850	22150	11950	17060	16988.01	0.58	0	-413	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
166	20241202	120736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	-110	5	-0.64	43403180	2554	61.42	16950	17200	16950	22150	11950	17060	16994.20	0.58	0	-353	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
167	20241202	110655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	-110	5	-0.64	41979100	2470	59.40	16950	17200	16950	22150	11950	17060	16995.59	0.58	0	-353	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
168	20241202	100658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-60	5	-0.35	28374220	1669	40.14	16950	17200	16950	22150	11950	17060	17000.73	0.58	0	21	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.44	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N
169	20241202	090657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17200	140	2	0.82	152800	9	0.22	16950	17200	16950	22150	11950	17060	16977.78	0.58	0	7	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	565	10.56	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.36	N	100030	500	16 억	18996	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History