KissMeData/290560/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
3	20241231	151136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
4	20241231	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
5	20241231	131151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
6	20241231	121150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
7	20241231	111150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
8	20241231	101143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
9	20241231	091145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.99	2004	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	38223	N	N	N	N
10	20241230	161144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5880	30	2	0.51	52331860	9061	217.50	5760	5880	5670	7600	4100	5850	5775.51	0.93	0	2026	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	228	-1176.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
11	20241230	151147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5770	-80	5	-1.37	49776100	8622	206.96	5760	5820	5670	7600	4100	5850	5773.15	0.93	0	1987	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	224	-1154.00	1.10	12	0.22	-5.00	5259.00	16750	20240129	-65.55	5290	20241209	9.07	16750	-65.55	20240129	5290	9.07	20241209	16750	-65.55	20240129	5290	9.07	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
12	20241230	141148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5800	-50	5	-0.85	45369740	7860	188.67	5760	5820	5670	7600	4100	5850	5772.23	0.93	0	1781	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	225	-1160.00	1.10	12	0.20	-5.00	5259.00	16750	20240129	-65.37	5290	20241209	9.64	16750	-65.37	20240129	5290	9.64	20241209	16750	-65.37	20240129	5290	9.64	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
13	20241230	131148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-60	5	-1.03	41207400	7141	171.41	5760	5820	5670	7600	4100	5850	5770.54	0.93	0	1488	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	225	-1158.00	1.10	12	0.18	-5.00	5259.00	16750	20240129	-65.43	5290	20241209	9.45	16750	-65.43	20240129	5290	9.45	20241209	16750	-65.43	20240129	5290	9.45	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
14	20241230	121143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-60	5	-1.03	39180490	6791	163.01	5760	5820	5670	7600	4100	5850	5769.47	0.93	0	1405	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	225	-1158.00	1.10	12	0.18	-5.00	5259.00	16750	20240129	-65.43	5290	20241209	9.45	16750	-65.43	20240129	5290	9.45	20241209	16750	-65.43	20240129	5290	9.45	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
15	20241230	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5800	-50	5	-0.85	32361600	5607	134.59	5760	5820	5670	7600	4100	5850	5771.64	0.93	0	1436	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	225	-1160.00	1.10	12	0.14	-5.00	5259.00	16750	20240129	-65.37	5290	20241209	9.64	16750	-65.37	20240129	5290	9.64	20241209	16750	-65.37	20240129	5290	9.64	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
16	20241230	101145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5820	-30	5	-0.51	18564590	3219	77.27	5760	5820	5670	7600	4100	5850	5767.19	0.93	0	1058	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	226	-1164.00	1.11	12	0.08	-5.00	5259.00	16750	20240129	-65.25	5290	20241209	10.02	16750	-65.25	20240129	5290	10.02	20241209	16750	-65.25	20240129	5290	10.02	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
17	20241230	091148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-60	5	-1.03	7806700	1359	32.62	5760	5820	5670	7600	4100	5850	5744.44	0.93	0	197	6170	6010	5880	5720	5590	5945	5655	20	1750	500	3510	10	1	3877972	225	-1158.00	1.10	12	0.04	-5.00	5259.00	16750	20240129	-65.43	5290	20241209	9.45	16750	-65.43	20240129	5290	9.45	20241209	16750	-65.43	20240129	5290	9.45	20241209	0.28	N	290560	500	19 억	36219	N	N	N	N
18	20241227	161140	57	100.00	KOSDAQ			N	N	N	N	N	5850	-100	5	-1.68	24724070	4165	65.69	5950	6040	5750	7730	4170	5950	5936.15	0.94	0	-299	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	227	-1170.00	1.11	12	0.11	-5.00	5259.00	16750	20240129	-65.07	5290	20241209	10.59	16750	-65.07	20240129	5290	10.59	20241209	16750	-65.07	20240129	5290	10.59	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
19	20241227	151140	57	100.00	KOSDAQ			N	N	N	N	N	6000	50	2	0.84	21713060	3650	57.57	5950	6040	5860	7730	4170	5950	5948.78	0.94	0	-112	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	233	-1200.00	1.14	12	0.09	-5.00	5259.00	16750	20240129	-64.18	5290	20241209	13.42	16750	-64.18	20240129	5290	13.42	20241209	16750	-64.18	20240129	5290	13.42	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
20	20241227	141142	57	100.00	KOSDAQ			N	N	N	N	N	6020	70	2	1.18	17883330	3010	47.48	5950	6020	5860	7730	4170	5950	5941.31	0.94	0	-138	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	233	-1204.00	1.14	12	0.08	-5.00	5259.00	16750	20240129	-64.06	5290	20241209	13.80	16750	-64.06	20240129	5290	13.80	20241209	16750	-64.06	20240129	5290	13.80	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
21	20241227	131140	57	100.00	KOSDAQ			N	N	N	N	N	5940	-10	5	-0.17	12947610	2184	34.45	5950	5990	5860	7730	4170	5950	5928.39	0.94	0	-290	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	230	-1188.00	1.13	12	0.06	-5.00	5259.00	16750	20240129	-64.54	5290	20241209	12.29	16750	-64.54	20240129	5290	12.29	20241209	16750	-64.54	20240129	5290	12.29	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
22	20241227	121142	57	100.00	KOSDAQ			N	N	N	N	N	5920	-30	5	-0.50	11575010	1952	30.79	5950	5990	5860	7730	4170	5950	5929.82	0.94	0	-287	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	230	-1184.00	1.13	12	0.05	-5.00	5259.00	16750	20240129	-64.66	5290	20241209	11.91	16750	-64.66	20240129	5290	11.91	20241209	16750	-64.66	20240129	5290	11.91	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
23	20241227	111140	57	100.00	KOSDAQ			N	N	N	N	N	5980	30	2	0.50	9357420	1579	24.91	5950	5990	5860	7730	4170	5950	5926.17	0.94	0	-91	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	232	-1196.00	1.14	12	0.04	-5.00	5259.00	16750	20240129	-64.30	5290	20241209	13.04	16750	-64.30	20240129	5290	13.04	20241209	16750	-64.30	20240129	5290	13.04	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
24	20241227	101139	57	100.00	KOSDAQ			N	N	N	N	N	5960	10	2	0.17	7964920	1346	21.23	5950	5980	5860	7730	4170	5950	5917.47	0.94	0	56	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	231	-1192.00	1.13	12	0.03	-5.00	5259.00	16750	20240129	-64.42	5290	20241209	12.67	16750	-64.42	20240129	5290	12.67	20241209	16750	-64.42	20240129	5290	12.67	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
25	20241227	091144	57	100.00	KOSDAQ			N	N	N	N	N	5970	20	2	0.34	1030100	173	2.73	5950	5980	5950	7730	4170	5950	5954.34	0.94	0	-51	6216	6082	5996	5862	5776	6040	5820	20	1780	500	3570	10	1	3877972	232	-1194.00	1.14	12	0.00	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.28	N	290560	500	19 억	36539	N	N	N	N
26	20241226	161135	57	100.00	KOSDAQ			N	N	N	N	N	5950	-100	5	-1.65	38293370	6340	37.58	6130	6130	5910	7860	4240	6050	6040.23	0.95	0	-168	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	231	-1190.00	1.13	12	0.16	-5.00	5259.00	16750	20240129	-64.48	5290	20241209	12.48	16750	-64.48	20240129	5290	12.48	20241209	16750	-64.48	20240129	5290	12.48	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
27	20241226	151132	57	100.00	KOSDAQ			N	N	N	N	N	5970	-80	5	-1.32	36085560	5969	35.38	6130	6130	5910	7860	4240	6050	6045.50	0.95	0	-65	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	232	-1194.00	1.14	12	0.15	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
28	20241226	141130	57	100.00	KOSDAQ			N	N	N	N	N	6070	20	2	0.33	26564090	4385	25.99	6130	6130	6020	7860	4240	6050	6057.95	0.95	0	-194	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	235	-1214.00	1.15	12	0.11	-5.00	5259.00	16750	20240129	-63.76	5290	20241209	14.74	16750	-63.76	20240129	5290	14.74	20241209	16750	-63.76	20240129	5290	14.74	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
29	20241226	131131	57	100.00	KOSDAQ			N	N	N	N	N	6080	30	2	0.50	15656770	2585	15.32	6130	6130	6020	7860	4240	6050	6056.78	0.95	0	391	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	236	-1216.00	1.16	12	0.07	-5.00	5259.00	16750	20240129	-63.70	5290	20241209	14.93	16750	-63.70	20240129	5290	14.93	20241209	16750	-63.70	20240129	5290	14.93	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
30	20241226	121129	57	100.00	KOSDAQ			N	N	N	N	N	6080	30	2	0.50	12166190	2010	11.91	6130	6130	6020	7860	4240	6050	6052.83	0.95	0	385	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	236	-1216.00	1.16	12	0.05	-5.00	5259.00	16750	20240129	-63.70	5290	20241209	14.93	16750	-63.70	20240129	5290	14.93	20241209	16750	-63.70	20240129	5290	14.93	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
31	20241226	111128	57	100.00	KOSDAQ			N	N	N	N	N	6070	20	2	0.33	11820040	1953	11.58	6130	6130	6020	7860	4240	6050	6052.25	0.95	0	382	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	235	-1214.00	1.15	12	0.05	-5.00	5259.00	16750	20240129	-63.76	5290	20241209	14.74	16750	-63.76	20240129	5290	14.74	20241209	16750	-63.76	20240129	5290	14.74	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
32	20241226	101131	57	100.00	KOSDAQ			N	N	N	N	N	6030	-20	5	-0.33	11038110	1824	10.81	6130	6130	6020	7860	4240	6050	6051.60	0.95	0	379	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	234	-1206.00	1.15	12	0.05	-5.00	5259.00	16750	20240129	-64.00	5290	20241209	13.99	16750	-64.00	20240129	5290	13.99	20241209	16750	-64.00	20240129	5290	13.99	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
33	20241226	091133	57	100.00	KOSDAQ			N	N	N	N	N	6110	60	2	0.99	2069290	338	2.00	6130	6130	6110	7860	4240	6050	6122.16	0.95	0	256	6276	6162	6106	5992	5936	6135	5965	20	1810	500	3630	10	1	3877972	237	-1222.00	1.16	12	0.01	-5.00	5259.00	16750	20240129	-63.52	5290	20241209	15.50	16750	-63.52	20240129	5290	15.50	20241209	16750	-63.52	20240129	5290	15.50	20241209	0.29	N	290560	500	19 억	36707	N	N	N	N
34	20241224	161130	57	100.00	KOSDAQ			N	N	N	N	N	6050	50	2	0.83	103652580	16851	150.19	6220	6220	6050	7800	4200	6000	6151.14	0.97	0	-21	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	235	-1210.00	1.15	12	0.43	-5.00	5259.00	16750	20240129	-63.88	5290	20241209	14.37	16750	-63.88	20240129	5290	14.37	20241209	16750	-63.88	20240129	5290	14.37	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
35	20241224	151130	57	100.00	KOSDAQ			N	N	N	N	N	6150	150	2	2.50	90133640	14641	130.49	6220	6220	6060	7800	4200	6000	6156.26	0.97	0	-24	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	238	-1230.00	1.17	12	0.38	-5.00	5259.00	16750	20240129	-63.28	5290	20241209	16.26	16750	-63.28	20240129	5290	16.26	20241209	16750	-63.28	20240129	5290	16.26	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
36	20241224	141127	57	100.00	KOSDAQ			N	N	N	N	N	6170	170	2	2.83	68215340	11072	98.68	6220	6220	6060	7800	4200	6000	6161.08	0.97	0	-375	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	239	-1234.00	1.17	12	0.29	-5.00	5259.00	16750	20240129	-63.16	5290	20241209	16.64	16750	-63.16	20240129	5290	16.64	20241209	16750	-63.16	20240129	5290	16.64	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
37	20241224	131128	57	100.00	KOSDAQ			N	N	N	N	N	6180	180	2	3.00	63190150	10259	91.43	6220	6220	6060	7800	4200	6000	6159.50	0.97	0	-204	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	240	-1236.00	1.18	12	0.26	-5.00	5259.00	16750	20240129	-63.10	5290	20241209	16.82	16750	-63.10	20240129	5290	16.82	20241209	16750	-63.10	20240129	5290	16.82	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
38	20241224	121130	57	100.00	KOSDAQ			N	N	N	N	N	6200	200	2	3.33	56774410	9222	82.19	6220	6220	6060	7800	4200	6000	6156.43	0.97	0	-33	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	240	-1240.00	1.18	12	0.24	-5.00	5259.00	16750	20240129	-62.99	5290	20241209	17.20	16750	-62.99	20240129	5290	17.20	20241209	16750	-62.99	20240129	5290	17.20	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
39	20241224	111130	57	100.00	KOSDAQ			N	N	N	N	N	6150	150	2	2.50	50072910	8134	72.50	6220	6220	6060	7800	4200	6000	6156.02	0.97	0	261	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	238	-1230.00	1.17	12	0.21	-5.00	5259.00	16750	20240129	-63.28	5290	20241209	16.26	16750	-63.28	20240129	5290	16.26	20241209	16750	-63.28	20240129	5290	16.26	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
40	20241224	101128	57	100.00	KOSDAQ			N	N	N	N	N	6090	90	2	1.50	42348350	6872	61.25	6220	6220	6070	7800	4200	6000	6162.47	0.97	0	181	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	236	-1218.00	1.16	12	0.18	-5.00	5259.00	16750	20240129	-63.64	5290	20241209	15.12	16750	-63.64	20240129	5290	15.12	20241209	16750	-63.64	20240129	5290	15.12	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
41	20241224	091135	57	100.00	KOSDAQ			N	N	N	N	N	6150	150	2	2.50	17295760	2799	24.95	6220	6220	6140	7800	4200	6000	6179.33	0.97	0	-977	6380	6190	5990	5800	5600	6285	5895	20	1800	500	3600	10	1	3877972	238	-1230.00	1.17	12	0.07	-5.00	5259.00	16750	20240129	-63.28	5290	20241209	16.26	16750	-63.28	20240129	5290	16.26	20241209	16750	-63.28	20240129	5290	16.26	20241209	0.29	N	290560	500	19 억	37709	N	N	N	N
42	20241223	161120	57	100.00	KOSDAQ			N	N	N	N	N	6000	210	2	3.63	67299710	11220	149.66	5790	6180	5790	7520	4060	5790	5998.19	0.89	0	3508	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	233	-1200.00	1.14	12	0.29	-5.00	5259.00	16750	20240129	-64.18	5290	20241209	13.42	16750	-64.18	20240129	5290	13.42	20241209	16750	-64.18	20240129	5290	13.42	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
43	20241223	151125	57	100.00	KOSDAQ			N	N	N	N	N	6130	340	2	5.87	61062340	10194	135.97	5790	6180	5790	7520	4060	5790	5990.03	0.89	0	3445	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	238	-1226.00	1.17	12	0.26	-5.00	5259.00	16750	20240129	-63.40	5290	20241209	15.88	16750	-63.40	20240129	5290	15.88	20241209	16750	-63.40	20240129	5290	15.88	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
44	20241223	141120	57	100.00	KOSDAQ			N	N	N	N	N	6170	380	2	6.56	55146600	9232	123.14	5790	6170	5790	7520	4060	5790	5973.42	0.89	0	3254	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	239	-1234.00	1.17	12	0.24	-5.00	5259.00	16750	20240129	-63.16	5290	20241209	16.64	16750	-63.16	20240129	5290	16.64	20241209	16750	-63.16	20240129	5290	16.64	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
45	20241223	131120	57	100.00	KOSDAQ			N	N	N	N	N	5970	180	2	3.11	33208970	5610	74.83	5790	5970	5790	7520	4060	5790	5919.60	0.89	0	2319	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	232	-1194.00	1.14	12	0.14	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
46	20241223	121123	57	100.00	KOSDAQ			N	N	N	N	N	5910	120	2	2.07	11818180	2005	26.74	5790	5960	5790	7520	4060	5790	5894.35	0.89	0	-10	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	229	-1182.00	1.12	12	0.05	-5.00	5259.00	16750	20240129	-64.72	5290	20241209	11.72	16750	-64.72	20240129	5290	11.72	20241209	16750	-64.72	20240129	5290	11.72	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
47	20241223	111119	57	100.00	KOSDAQ			N	N	N	N	N	5840	50	2	0.86	3631410	624	8.32	5790	5880	5790	7520	4060	5790	5819.57	0.89	0	40	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	226	-1168.00	1.11	12	0.02	-5.00	5259.00	16750	20240129	-65.13	5290	20241209	10.40	16750	-65.13	20240129	5290	10.40	20241209	16750	-65.13	20240129	5290	10.40	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
48	20241223	101113	57	100.00	KOSDAQ			N	N	N	N	N	5840	50	2	0.86	3281350	564	7.52	5790	5880	5790	7520	4060	5790	5818.00	0.89	0	16	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	226	-1168.00	1.11	12	0.01	-5.00	5259.00	16750	20240129	-65.13	5290	20241209	10.40	16750	-65.13	20240129	5290	10.40	20241209	16750	-65.13	20240129	5290	10.40	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
49	20241223	091119	57	100.00	KOSDAQ			N	N	N	N	N	5800	10	2	0.17	1211090	209	2.79	5790	5800	5790	7520	4060	5790	5794.69	0.89	0	24	5976	5882	5826	5732	5676	5855	5705	20	1730	500	3470	10	1	3877972	225	-1160.00	1.10	12	0.01	-5.00	5259.00	16750	20240129	-65.37	5290	20241209	9.64	16750	-65.37	20240129	5290	9.64	20241209	16750	-65.37	20240129	5290	9.64	20241209	0.29	N	290560	500	19 억	34355	N	N	N	N
50	20241220	161114	57	100.00	KOSDAQ			N	N	N	N	N	5790	-140	5	-2.36	43735800	7497	90.15	5920	5920	5770	7700	4160	5930	5833.77	0.90	0	-407	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	225	-1158.00	1.10	12	0.19	-5.00	5259.00	16750	20240129	-65.43	5290	20241209	9.45	16750	-65.43	20240129	5290	9.45	20241209	16750	-65.43	20240129	5290	9.45	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
51	20241220	151117	57	100.00	KOSDAQ			N	N	N	N	N	5810	-120	5	-2.02	41378970	7090	85.26	5920	5920	5770	7700	4160	5930	5836.24	0.90	0	-77	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	225	-1162.00	1.10	12	0.18	-5.00	5259.00	16750	20240129	-65.31	5290	20241209	9.83	16750	-65.31	20240129	5290	9.83	20241209	16750	-65.31	20240129	5290	9.83	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
52	20241220	141115	57	100.00	KOSDAQ			N	N	N	N	N	5840	-90	5	-1.52	31590310	5410	65.06	5920	5920	5800	7700	4160	5930	5839.24	0.90	0	-232	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	226	-1168.00	1.11	12	0.14	-5.00	5259.00	16750	20240129	-65.13	5290	20241209	10.40	16750	-65.13	20240129	5290	10.40	20241209	16750	-65.13	20240129	5290	10.40	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
53	20241220	131114	57	100.00	KOSDAQ			N	N	N	N	N	5850	-80	5	-1.35	30652160	5249	63.12	5920	5920	5800	7700	4160	5930	5839.62	0.90	0	-196	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	227	-1170.00	1.11	12	0.14	-5.00	5259.00	16750	20240129	-65.07	5290	20241209	10.59	16750	-65.07	20240129	5290	10.59	20241209	16750	-65.07	20240129	5290	10.59	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
54	20241220	121113	57	100.00	KOSDAQ			N	N	N	N	N	5880	-50	5	-0.84	28140520	4819	57.95	5920	5920	5800	7700	4160	5930	5839.49	0.90	0	-221	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	228	-1176.00	1.12	12	0.12	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
55	20241220	111112	57	100.00	KOSDAQ			N	N	N	N	N	5800	-130	5	-2.19	26093270	4468	53.73	5920	5920	5800	7700	4160	5930	5840.03	0.90	0	-194	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	225	-1160.00	1.10	12	0.12	-5.00	5259.00	16750	20240129	-65.37	5290	20241209	9.64	16750	-65.37	20240129	5290	9.64	20241209	16750	-65.37	20240129	5290	9.64	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
56	20241220	101113	57	100.00	KOSDAQ			N	N	N	N	N	5890	-40	5	-0.67	15225730	2605	31.33	5920	5920	5810	7700	4160	5930	5844.81	0.90	0	-209	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	228	-1178.00	1.12	12	0.07	-5.00	5259.00	16750	20240129	-64.84	5290	20241209	11.34	16750	-64.84	20240129	5290	11.34	20241209	16750	-64.84	20240129	5290	11.34	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
57	20241220	091115	57	100.00	KOSDAQ			N	N	N	N	N	5860	-70	5	-1.18	4229780	724	8.71	5920	5920	5810	7700	4160	5930	5842.24	0.90	0	-235	6083	6006	5903	5826	5723	6045	5865	20	1770	500	3550	10	1	3877972	227	-1172.00	1.11	12	0.02	-5.00	5259.00	16750	20240129	-65.01	5290	20241209	10.78	16750	-65.01	20240129	5290	10.78	20241209	16750	-65.01	20240129	5290	10.78	20241209	0.29	N	290560	500	19 억	34739	N	N	N	N
58	20241219	161110	57	100.00	KOSDAQ			N	N	N	N	N	5930	-60	5	-1.00	48703790	8284	228.08	5910	5980	5800	7780	4200	5990	5879.25	0.90	0	47	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	230	-1186.00	1.13	12	0.21	-5.00	5259.00	16750	20240129	-64.60	5290	20241209	12.10	16750	-64.60	20240129	5290	12.10	20241209	16750	-64.60	20240129	5290	12.10	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
59	20241219	151109	57	100.00	KOSDAQ			N	N	N	N	N	5850	-140	5	-2.34	43331560	7374	203.03	5910	5980	5800	7780	4200	5990	5876.25	0.90	0	3	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	227	-1170.00	1.11	12	0.19	-5.00	5259.00	16750	20240129	-65.07	5290	20241209	10.59	16750	-65.07	20240129	5290	10.59	20241209	16750	-65.07	20240129	5290	10.59	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
60	20241219	141111	57	100.00	KOSDAQ			N	N	N	N	N	5900	-90	5	-1.50	25609410	4339	119.47	5910	5980	5830	7780	4200	5990	5902.13	0.90	0	-93	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	229	-1180.00	1.12	12	0.11	-5.00	5259.00	16750	20240129	-64.78	5290	20241209	11.53	16750	-64.78	20240129	5290	11.53	20241209	16750	-64.78	20240129	5290	11.53	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
61	20241219	131109	57	100.00	KOSDAQ			N	N	N	N	N	5930	-60	5	-1.00	24254540	4110	113.16	5910	5980	5830	7780	4200	5990	5901.33	0.90	0	-86	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	230	-1186.00	1.13	12	0.11	-5.00	5259.00	16750	20240129	-64.60	5290	20241209	12.10	16750	-64.60	20240129	5290	12.10	20241209	16750	-64.60	20240129	5290	12.10	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
62	20241219	121112	57	100.00	KOSDAQ			N	N	N	N	N	5920	-70	5	-1.17	6694870	1138	31.33	5910	5980	5830	7780	4200	5990	5882.92	0.90	0	-113	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	230	-1184.00	1.13	12	0.03	-5.00	5259.00	16750	20240129	-64.66	5290	20241209	11.91	16750	-64.66	20240129	5290	11.91	20241209	16750	-64.66	20240129	5290	11.91	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
63	20241219	111108	57	100.00	KOSDAQ			N	N	N	N	N	5880	-110	5	-1.84	4645210	790	21.75	5910	5980	5830	7780	4200	5990	5879.87	0.90	0	-65	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	228	-1176.00	1.12	12	0.02	-5.00	5259.00	16750	20240129	-64.90	5290	20241209	11.15	16750	-64.90	20240129	5290	11.15	20241209	16750	-64.90	20240129	5290	11.15	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
64	20241219	101101	57	100.00	KOSDAQ			N	N	N	N	N	5940	-50	5	-0.83	3640840	619	17.04	5910	5980	5830	7780	4200	5990	5881.63	0.90	0	-12	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	230	-1188.00	1.13	12	0.02	-5.00	5259.00	16750	20240129	-64.54	5290	20241209	12.29	16750	-64.54	20240129	5290	12.29	20241209	16750	-64.54	20240129	5290	12.29	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
65	20241219	091112	57	100.00	KOSDAQ			N	N	N	N	N	5960	-30	5	-0.50	2808740	477	13.13	5910	5980	5830	7780	4200	5990	5888.13	0.90	0	-10	6250	6120	5960	5830	5670	6185	5895	20	1790	500	3590	10	1	3877972	231	-1192.00	1.13	12	0.01	-5.00	5259.00	16750	20240129	-64.42	5290	20241209	12.67	16750	-64.42	20240129	5290	12.67	20241209	16750	-64.42	20240129	5290	12.67	20241209	0.29	N	290560	500	19 억	34711	N	N	N	N
66	20241218	161105	57	100.00	KOSDAQ			N	N	N	N	N	5990	100	2	1.70	21433260	3630	40.13	5870	6090	5800	7650	4130	5890	5904.50	0.90	0	-273	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	232	-1198.00	1.14	12	0.09	-5.00	5259.00	16750	20240129	-64.24	5290	20241209	13.23	16750	-64.24	20240129	5290	13.23	20241209	16750	-64.24	20240129	5290	13.23	20241209	0.29	N	290560	500	19 억	34997	N	Y	N	N
67	20241218	151110	57	100.00	KOSDAQ			N	N	N	N	N	5990	100	2	1.70	21205640	3592	39.71	5870	6090	5800	7650	4130	5890	5903.60	0.90	0	-250	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	232	-1198.00	1.14	12	0.09	-5.00	5259.00	16750	20240129	-64.24	5290	20241209	13.23	16750	-64.24	20240129	5290	13.23	20241209	16750	-64.24	20240129	5290	13.23	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
68	20241218	141108	57	100.00	KOSDAQ			N	N	N	N	N	5890	0	3	0.00	14214680	2412	26.67	5870	6090	5800	7650	4130	5890	5893.33	0.90	0	-598	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	228	-1178.00	1.12	12	0.06	-5.00	5259.00	16750	20240129	-64.84	5290	20241209	11.34	16750	-64.84	20240129	5290	11.34	20241209	16750	-64.84	20240129	5290	11.34	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
69	20241218	131109	57	100.00	KOSDAQ			N	N	N	N	N	5950	60	2	1.02	13743630	2332	25.78	5870	6090	5800	7650	4130	5890	5893.50	0.90	0	-599	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	231	-1190.00	1.13	12	0.06	-5.00	5259.00	16750	20240129	-64.48	5290	20241209	12.48	16750	-64.48	20240129	5290	12.48	20241209	16750	-64.48	20240129	5290	12.48	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
70	20241218	121101	57	100.00	KOSDAQ			N	N	N	N	N	5960	70	2	1.19	10044900	1704	18.84	5870	6090	5800	7650	4130	5890	5894.91	0.90	0	-543	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	231	-1192.00	1.13	12	0.04	-5.00	5259.00	16750	20240129	-64.42	5290	20241209	12.67	16750	-64.42	20240129	5290	12.67	20241209	16750	-64.42	20240129	5290	12.67	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
71	20241218	111106	57	100.00	KOSDAQ			N	N	N	N	N	5970	80	2	1.36	6233720	1060	11.72	5870	6090	5800	7650	4130	5890	5880.82	0.90	0	-137	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	232	-1194.00	1.14	12	0.03	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
72	20241218	101108	57	100.00	KOSDAQ			N	N	N	N	N	5930	40	2	0.68	6019060	1024	11.32	5870	6090	5800	7650	4130	5890	5877.92	0.90	0	-119	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	230	-1186.00	1.13	12	0.03	-5.00	5259.00	16750	20240129	-64.60	5290	20241209	12.10	16750	-64.60	20240129	5290	12.10	20241209	16750	-64.60	20240129	5290	12.10	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
73	20241218	091111	57	100.00	KOSDAQ			N	N	N	N	N	6010	120	2	2.04	2905460	496	5.48	5870	6090	5800	7650	4130	5890	5857.39	0.90	0	0	6303	6096	5963	5756	5623	6030	5690	20	1760	500	3530	10	1	3877972	233	-1202.00	1.14	12	0.01	-5.00	5259.00	16750	20240129	-64.12	5290	20241209	13.61	16750	-64.12	20240129	5290	13.61	20241209	16750	-64.12	20240129	5290	13.61	20241209	0.29	N	290560	500	19 억	34997	N	N	N	N
74	20241217	161103	57	100.00	KOSDAQ			N	N	N	N	N	5890	-170	5	-2.81	53497440	9045	118.97	6060	6170	5830	7870	4250	6060	5914.59	0.91	0	-224	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	228	-1178.00	1.12	12	0.23	-5.00	5259.00	16750	20240129	-64.84	5290	20241209	11.34	16750	-64.84	20240129	5290	11.34	20241209	16750	-64.84	20240129	5290	11.34	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
75	20241217	151107	57	100.00	KOSDAQ			N	N	N	N	N	5900	-160	5	-2.64	46708930	7889	103.76	6060	6170	5840	7870	4250	6060	5920.77	0.91	0	255	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	229	-1180.00	1.12	12	0.20	-5.00	5259.00	16750	20240129	-64.78	5290	20241209	11.53	16750	-64.78	20240129	5290	11.53	20241209	16750	-64.78	20240129	5290	11.53	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
76	20241217	141059	57	100.00	KOSDAQ			N	N	N	N	N	5910	-150	5	-2.48	24812170	4165	54.78	6060	6170	5910	7870	4250	6060	5957.30	0.91	0	-543	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	229	-1182.00	1.12	12	0.11	-5.00	5259.00	16750	20240129	-64.72	5290	20241209	11.72	16750	-64.72	20240129	5290	11.72	20241209	16750	-64.72	20240129	5290	11.72	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
77	20241217	131054	57	100.00	KOSDAQ			N	N	N	N	N	5950	-110	5	-1.82	19997620	3352	44.09	6060	6170	5910	7870	4250	6060	5965.88	0.91	0	-794	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	231	-1190.00	1.13	12	0.09	-5.00	5259.00	16750	20240129	-64.48	5290	20241209	12.48	16750	-64.48	20240129	5290	12.48	20241209	16750	-64.48	20240129	5290	12.48	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
78	20241217	121027	57	100.00	KOSDAQ			N	N	N	N	N	5980	-80	5	-1.32	15242790	2552	33.57	6060	6170	5910	7870	4250	6060	5972.88	0.91	0	-268	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	232	-1196.00	1.14	12	0.07	-5.00	5259.00	16750	20240129	-64.30	5290	20241209	13.04	16750	-64.30	20240129	5290	13.04	20241209	16750	-64.30	20240129	5290	13.04	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
79	20241217	111042	57	100.00	KOSDAQ			N	N	N	N	N	5950	-110	5	-1.82	14235400	2383	31.34	6060	6170	5910	7870	4250	6060	5973.73	0.91	0	-249	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	231	-1190.00	1.13	12	0.06	-5.00	5259.00	16750	20240129	-64.48	5290	20241209	12.48	16750	-64.48	20240129	5290	12.48	20241209	16750	-64.48	20240129	5290	12.48	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
80	20241217	101049	57	100.00	KOSDAQ			N	N	N	N	N	5920	-140	5	-2.31	9822160	1637	21.53	6060	6170	5920	7870	4250	6060	6000.10	0.91	0	-248	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	230	-1184.00	1.13	12	0.04	-5.00	5259.00	16750	20240129	-64.66	5290	20241209	11.91	16750	-64.66	20240129	5290	11.91	20241209	16750	-64.66	20240129	5290	11.91	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
81	20241217	091105	57	100.00	KOSDAQ			N	N	N	N	N	5980	-80	5	-1.32	4802320	797	10.48	6060	6170	5980	7870	4250	6060	6025.50	0.91	0	-190	6273	6166	6083	5976	5893	6125	5935	20	1810	500	3630	10	1	3877972	232	-1196.00	1.14	12	0.02	-5.00	5259.00	16750	20240129	-64.30	5290	20241209	13.04	16750	-64.30	20240129	5290	13.04	20241209	16750	-64.30	20240129	5290	13.04	20241209	0.29	N	290560	500	19 억	35242	N	N	N	N
82	20241216	161055	57	100.00	KOSDAQ			N	N	N	N	N	6060	-70	5	-1.14	45074700	7473	101.54	6130	6190	6000	7960	4300	6130	6031.65	0.91	0	112	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	235	-1212.00	1.15	12	0.19	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
83	20241216	151105	57	100.00	KOSDAQ			N	N	N	N	N	6000	-130	5	-2.12	42239460	7004	95.16	6130	6190	6000	7960	4300	6130	6030.76	0.91	0	189	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	233	-1200.00	1.14	12	0.18	-5.00	5259.00	16750	20240129	-64.18	5290	20241209	13.42	16750	-64.18	20240129	5290	13.42	20241209	16750	-64.18	20240129	5290	13.42	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
84	20241216	141103	57	100.00	KOSDAQ			N	N	N	N	N	6040	-90	5	-1.47	36522290	6053	82.24	6130	6190	6000	7960	4300	6130	6033.75	0.91	0	108	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	234	-1208.00	1.15	12	0.16	-5.00	5259.00	16750	20240129	-63.94	5290	20241209	14.18	16750	-63.94	20240129	5290	14.18	20241209	16750	-63.94	20240129	5290	14.18	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
85	20241216	131105	57	100.00	KOSDAQ			N	N	N	N	N	6010	-120	5	-1.96	29630570	4909	66.70	6130	6190	6000	7960	4300	6130	6035.97	0.91	0	187	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	233	-1202.00	1.14	12	0.13	-5.00	5259.00	16750	20240129	-64.12	5290	20241209	13.61	16750	-64.12	20240129	5290	13.61	20241209	16750	-64.12	20240129	5290	13.61	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
86	20241216	121103	57	100.00	KOSDAQ			N	N	N	N	N	6040	-90	5	-1.47	22776230	3769	51.21	6130	6190	6000	7960	4300	6130	6043.04	0.91	0	201	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	234	-1208.00	1.15	12	0.10	-5.00	5259.00	16750	20240129	-63.94	5290	20241209	14.18	16750	-63.94	20240129	5290	14.18	20241209	16750	-63.94	20240129	5290	14.18	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
87	20241216	111103	57	100.00	KOSDAQ			N	N	N	N	N	6080	-50	5	-0.82	18110510	2996	40.71	6130	6190	6000	7960	4300	6130	6044.90	0.91	0	88	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	236	-1216.00	1.16	12	0.08	-5.00	5259.00	16750	20240129	-63.70	5290	20241209	14.93	16750	-63.70	20240129	5290	14.93	20241209	16750	-63.70	20240129	5290	14.93	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
88	20241216	101104	57	100.00	KOSDAQ			N	N	N	N	N	6070	-60	5	-0.98	13551390	2241	30.45	6130	6190	6000	7960	4300	6130	6047.03	0.91	0	108	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	235	-1214.00	1.15	12	0.06	-5.00	5259.00	16750	20240129	-63.76	5290	20241209	14.74	16750	-63.76	20240129	5290	14.74	20241209	16750	-63.76	20240129	5290	14.74	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
89	20241216	091104	57	100.00	KOSDAQ			N	N	N	N	N	6060	-70	5	-1.14	5043870	831	11.29	6130	6190	6050	7960	4300	6130	6069.64	0.91	0	46	6210	6170	6110	6070	6010	6140	6040	20	1830	500	3670	10	1	3877972	235	-1212.00	1.15	12	0.02	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.29	N	290560	500	19 억	35149	N	N	N	N
90	20241213	161055	57	100.00	KOSDAQ			N	N	N	N	N	6130	70	2	1.16	44968300	7360	31.54	6150	6150	6050	7870	4250	6060	6109.82	0.84	0	2425	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	238	-1226.00	1.17	12	0.19	-5.00	5259.00	16750	20240129	-63.40	5290	20241209	15.88	16750	-63.40	20240129	5290	15.88	20241209	16750	-63.40	20240129	5290	15.88	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
91	20241213	151102	57	100.00	KOSDAQ			N	N	N	N	N	6060	0	3	0.00	43203580	7072	30.31	6150	6150	6050	7870	4250	6060	6109.10	0.84	0	2459	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	235	-1212.00	1.15	12	0.18	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
92	20241213	141101	57	100.00	KOSDAQ			N	N	N	N	N	6130	70	2	1.16	36114810	5912	25.34	6150	6150	6050	7870	4250	6060	6108.73	0.84	0	1907	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	238	-1226.00	1.17	12	0.15	-5.00	5259.00	16750	20240129	-63.40	5290	20241209	15.88	16750	-63.40	20240129	5290	15.88	20241209	16750	-63.40	20240129	5290	15.88	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
93	20241213	131102	57	100.00	KOSDAQ			N	N	N	N	N	6130	70	2	1.16	30093900	4931	21.13	6150	6150	6050	7870	4250	6060	6103.00	0.84	0	1332	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	238	-1226.00	1.17	12	0.13	-5.00	5259.00	16750	20240129	-63.40	5290	20241209	15.88	16750	-63.40	20240129	5290	15.88	20241209	16750	-63.40	20240129	5290	15.88	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
94	20241213	121102	57	100.00	KOSDAQ			N	N	N	N	N	6120	60	2	0.99	23218270	3808	16.32	6150	6150	6050	7870	4250	6060	6097.23	0.84	0	499	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	237	-1224.00	1.16	12	0.10	-5.00	5259.00	16750	20240129	-63.46	5290	20241209	15.69	16750	-63.46	20240129	5290	15.69	20241209	16750	-63.46	20240129	5290	15.69	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
95	20241213	111100	57	100.00	KOSDAQ			N	N	N	N	N	6090	30	2	0.50	18975390	3114	13.34	6150	6150	6050	7870	4250	6060	6093.57	0.84	0	336	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	236	-1218.00	1.16	12	0.08	-5.00	5259.00	16750	20240129	-63.64	5290	20241209	15.12	16750	-63.64	20240129	5290	15.12	20241209	16750	-63.64	20240129	5290	15.12	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
96	20241213	101052	57	100.00	KOSDAQ			N	N	N	N	N	6090	30	2	0.50	9036160	1488	6.38	6150	6150	6050	7870	4250	6060	6072.69	0.84	0	102	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	236	-1218.00	1.16	12	0.04	-5.00	5259.00	16750	20240129	-63.64	5290	20241209	15.12	16750	-63.64	20240129	5290	15.12	20241209	16750	-63.64	20240129	5290	15.12	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
97	20241213	091057	57	100.00	KOSDAQ			N	N	N	N	N	6060	0	3	0.00	5969830	982	4.21	6150	6150	6060	7870	4250	6060	6079.26	0.84	0	13	6353	6206	6043	5896	5733	6125	5815	20	1810	500	3630	10	1	3877972	235	-1212.00	1.15	12	0.03	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.29	N	290560	500	19 억	32767	N	N	N	N
98	20241212	161100	57	100.00	KOSDAQ			N	N	N	N	N	6060	-60	5	-0.98	140581500	23335	136.59	6120	6190	5880	7950	4290	6120	6024.49	0.82	0	1076	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	235	-1212.00	1.15	12	0.60	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
99	20241212	151054	57	100.00	KOSDAQ			N	N	N	N	N	6060	-60	5	-0.98	137076610	22756	133.20	6120	6190	5880	7950	4290	6120	6023.76	0.82	0	1061	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	235	-1212.00	1.15	12	0.59	-5.00	5259.00	16750	20240129	-63.82	5290	20241209	14.56	16750	-63.82	20240129	5290	14.56	20241209	16750	-63.82	20240129	5290	14.56	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
100	20241212	141052	57	100.00	KOSDAQ			N	N	N	N	N	6030	-90	5	-1.47	132507650	21998	128.76	6120	6190	5880	7950	4290	6120	6023.62	0.82	0	889	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	234	-1206.00	1.15	12	0.57	-5.00	5259.00	16750	20240129	-64.00	5290	20241209	13.99	16750	-64.00	20240129	5290	13.99	20241209	16750	-64.00	20240129	5290	13.99	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
101	20241212	131040	57	100.00	KOSDAQ			N	N	N	N	N	5980	-140	5	-2.29	114329510	18982	111.11	6120	6190	5880	7950	4290	6120	6023.05	0.82	0	729	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	232	-1196.00	1.14	12	0.49	-5.00	5259.00	16750	20240129	-64.30	5290	20241209	13.04	16750	-64.30	20240129	5290	13.04	20241209	16750	-64.30	20240129	5290	13.04	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
102	20241212	121035	57	100.00	KOSDAQ			N	N	N	N	N	6000	-120	5	-1.96	97374520	16163	94.61	6120	6190	5880	7950	4290	6120	6024.53	0.82	0	625	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	233	-1200.00	1.14	12	0.42	-5.00	5259.00	16750	20240129	-64.18	5290	20241209	13.42	16750	-64.18	20240129	5290	13.42	20241209	16750	-64.18	20240129	5290	13.42	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
103	20241212	111046	57	100.00	KOSDAQ			N	N	N	N	N	6030	-90	5	-1.47	87604320	14534	85.07	6120	6190	5880	7950	4290	6120	6027.54	0.82	0	659	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	234	-1206.00	1.15	12	0.37	-5.00	5259.00	16750	20240129	-64.00	5290	20241209	13.99	16750	-64.00	20240129	5290	13.99	20241209	16750	-64.00	20240129	5290	13.99	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
104	20241212	101044	57	100.00	KOSDAQ			N	N	N	N	N	5970	-150	5	-2.45	75245960	12480	73.05	6120	6190	5880	7950	4290	6120	6029.32	0.82	0	521	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	232	-1194.00	1.14	12	0.32	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
105	20241212	091054	57	100.00	KOSDAQ			N	N	N	N	N	6050	-70	5	-1.14	1685300	277	1.62	6120	6120	6050	7950	4290	6120	6084.12	0.82	0	85	6340	6230	6040	5930	5740	6285	5985	20	1830	500	3670	10	1	3877972	235	-1210.00	1.15	12	0.01	-5.00	5259.00	16750	20240129	-63.88	5290	20241209	14.37	16750	-63.88	20240129	5290	14.37	20241209	16750	-63.88	20240129	5290	14.37	20241209	0.32	N	290560	500	19 억	31712	N	N	N	N
106	20241211	161046	57	100.00	KOSDAQ			N	N	N	N	N	6120	320	2	5.52	101869760	17064	210.38	5850	6150	5850	7540	4060	5800	5969.78	0.65	0	6373	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	237	-1224.00	1.16	12	0.44	-5.00	5259.00	16750	20240129	-63.46	5290	20241209	15.69	16750	-63.46	20240129	5290	15.69	20241209	16750	-63.46	20240129	5290	15.69	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
107	20241211	151022	57	100.00	KOSDAQ			N	N	N	N	N	5970	170	2	2.93	87747240	14742	181.75	5850	6080	5850	7540	4060	5800	5952.19	0.65	0	5471	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	232	-1194.00	1.14	12	0.38	-5.00	5259.00	16750	20240129	-64.36	5290	20241209	12.85	16750	-64.36	20240129	5290	12.85	20241209	16750	-64.36	20240129	5290	12.85	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
108	20241211	141054	57	100.00	KOSDAQ			N	N	N	N	N	6030	230	2	3.97	78041970	13122	161.78	5850	6080	5850	7540	4060	5800	5947.41	0.65	0	4819	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	234	-1206.00	1.15	12	0.34	-5.00	5259.00	16750	20240129	-64.00	5290	20241209	13.99	16750	-64.00	20240129	5290	13.99	20241209	16750	-64.00	20240129	5290	13.99	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
109	20241211	131055	57	100.00	KOSDAQ			N	N	N	N	N	5960	160	2	2.76	73715610	12401	152.89	5850	6020	5850	7540	4060	5800	5944.33	0.65	0	4381	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	231	-1192.00	1.13	12	0.32	-5.00	5259.00	16750	20240129	-64.42	5290	20241209	12.67	16750	-64.42	20240129	5290	12.67	20241209	16750	-64.42	20240129	5290	12.67	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
110	20241211	121057	57	100.00	KOSDAQ			N	N	N	N	N	5990	190	2	3.28	70424700	11851	146.11	5850	6020	5850	7540	4060	5800	5942.51	0.65	0	4010	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	232	-1198.00	1.14	12	0.31	-5.00	5259.00	16750	20240129	-64.24	5290	20241209	13.23	16750	-64.24	20240129	5290	13.23	20241209	16750	-64.24	20240129	5290	13.23	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
111	20241211	111053	57	100.00	KOSDAQ			N	N	N	N	N	5940	140	2	2.41	49163840	8307	102.42	5850	6020	5850	7540	4060	5800	5918.36	0.65	0	3968	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	230	-1188.00	1.13	12	0.21	-5.00	5259.00	16750	20240129	-64.54	5290	20241209	12.29	16750	-64.54	20240129	5290	12.29	20241209	16750	-64.54	20240129	5290	12.29	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
112	20241211	101054	57	100.00	KOSDAQ			N	N	N	N	N	5900	100	2	1.72	37744420	6389	78.77	5850	5970	5850	7540	4060	5800	5907.72	0.65	0	2974	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	229	-1180.00	1.12	12	0.16	-5.00	5259.00	16750	20240129	-64.78	5290	20241209	11.53	16750	-64.78	20240129	5290	11.53	20241209	16750	-64.78	20240129	5290	11.53	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
113	20241211	091059	57	100.00	KOSDAQ			N	N	N	N	N	5900	100	2	1.72	8998380	1514	18.67	5850	5970	5850	7540	4060	5800	5943.45	0.65	0	1183	6180	5990	5650	5460	5120	6085	5555	20	1740	500	3480	10	1	3877972	229	-1180.00	1.12	12	0.04	-5.00	5259.00	16750	20240129	-64.78	5290	20241209	11.53	16750	-64.78	20240129	5290	11.53	20241209	16750	-64.78	20240129	5290	11.53	20241209	0.47	N	290560	500	19 억	25223	N	N	N	N
114	20241210	161044	57	100.00	KOSDAQ			N	N	N	N	N	5800	250	2	4.50	46197030	8111	40.09	5550	5840	5310	7210	3890	5550	5695.60	0.57	0	3140	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	225	-1160.00	1.10	12	0.21	-5.00	5259.00	16750	20240129	-65.37	5290	20241209	9.64	16750	-65.37	20240129	5290	9.64	20241209	16750	-65.37	20240129	5290	9.64	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
115	20241210	151046	57	100.00	KOSDAQ			N	N	N	N	N	5790	240	2	4.32	43121950	7580	37.46	5550	5840	5310	7210	3890	5550	5688.91	0.57	0	3029	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	225	-1158.00	1.10	12	0.20	-5.00	5259.00	16750	20240129	-65.43	5290	20241209	9.45	16750	-65.43	20240129	5290	9.45	20241209	16750	-65.43	20240129	5290	9.45	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
116	20241210	141046	57	100.00	KOSDAQ			N	N	N	N	N	5810	260	2	4.68	36020340	6344	31.35	5550	5840	5310	7210	3890	5550	5677.86	0.57	0	2804	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	225	-1162.00	1.10	12	0.16	-5.00	5259.00	16750	20240129	-65.31	5290	20241209	9.83	16750	-65.31	20240129	5290	9.83	20241209	16750	-65.31	20240129	5290	9.83	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
117	20241210	131047	57	100.00	KOSDAQ			N	N	N	N	N	5650	100	2	1.80	25054930	4444	21.96	5550	5770	5310	7210	3890	5550	5637.92	0.57	0	1586	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	219	-1130.00	1.07	12	0.11	-5.00	5259.00	16750	20240129	-66.27	5290	20241209	6.81	16750	-66.27	20240129	5290	6.81	20241209	16750	-66.27	20240129	5290	6.81	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
118	20241210	121046	57	100.00	KOSDAQ			N	N	N	N	N	5660	110	2	1.98	14385570	2563	12.67	5550	5770	5310	7210	3890	5550	5612.79	0.57	0	792	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	219	-1132.00	1.08	12	0.07	-5.00	5259.00	16750	20240129	-66.21	5290	20241209	6.99	16750	-66.21	20240129	5290	6.99	20241209	16750	-66.21	20240129	5290	6.99	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
119	20241210	111046	57	100.00	KOSDAQ			N	N	N	N	N	5680	130	2	2.34	11899530	2125	10.50	5550	5770	5310	7210	3890	5550	5599.78	0.57	0	719	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	220	-1136.00	1.08	12	0.05	-5.00	5259.00	16750	20240129	-66.09	5290	20241209	7.37	16750	-66.09	20240129	5290	7.37	20241209	16750	-66.09	20240129	5290	7.37	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
120	20241210	101046	57	100.00	KOSDAQ			N	N	N	N	N	5750	200	2	3.60	10575420	1892	9.35	5550	5770	5310	7210	3890	5550	5589.55	0.57	0	711	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	223	-1150.00	1.09	12	0.05	-5.00	5259.00	16750	20240129	-65.67	5290	20241209	8.70	16750	-65.67	20240129	5290	8.70	20241209	16750	-65.67	20240129	5290	8.70	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
121	20241210	091053	57	100.00	KOSDAQ			N	N	N	N	N	5550	0	3	0.00	1473640	268	1.32	5550	5550	5310	7210	3890	5550	5498.66	0.57	0	-7	5723	5636	5463	5376	5203	5680	5420	20	1660	500	3330	10	1	3877972	215	-1110.00	1.06	12	0.01	-5.00	5259.00	16750	20240129	-66.87	5290	20241209	4.91	16750	-66.87	20240129	5290	4.91	20241209	16750	-66.87	20240129	5290	4.91	20241209	0.51	N	290560	500	19 억	22028	N	N	N	N
122	20241209	161043	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5550	-10	5	-0.18	108280900	20234	100.28	5300	5550	5290	7220	3900	5560	5351.43	0.59	0	-720	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	215	-1110.00	1.06	12	0.52	-5.00	5259.00	16750	20240129	-66.87	5290	20241209	4.91	16750	-66.87	20240129	5290	4.91	20241209	16750	-66.87	20240129	5290	4.91	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
123	20241209	151044	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5400	-160	5	-2.88	100918840	18890	93.62	5300	5510	5290	7220	3900	5560	5342.45	0.59	0	-316	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	209	-1080.00	1.03	12	0.49	-5.00	5259.00	16750	20240129	-67.76	5290	20241209	2.08	16750	-67.76	20240129	5290	2.08	20241209	16750	-67.76	20240129	5290	2.08	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
124	20241209	141045	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5440	-120	5	-2.16	91281800	17108	84.79	5300	5510	5290	7220	3900	5560	5335.62	0.59	0	-804	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	211	-1088.00	1.03	12	0.44	-5.00	5259.00	16750	20240129	-67.52	5290	20241209	2.84	16750	-67.52	20240129	5290	2.84	20241209	16750	-67.52	20240129	5290	2.84	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
125	20241209	131048	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5310	-250	5	-4.50	61536680	11531	57.15	5300	5510	5300	7220	3900	5560	5336.63	0.59	0	-440	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	206	-1062.00	1.01	12	0.30	-5.00	5259.00	16750	20240129	-68.30	5300	20241209	0.19	16750	-68.30	20240129	5300	0.19	20241209	16750	-68.30	20240129	5300	0.19	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
126	20241209	121043	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5380	-180	5	-3.24	54030120	10126	50.19	5300	5510	5300	7220	3900	5560	5335.78	0.59	0	-477	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	209	-1076.00	1.02	12	0.26	-5.00	5259.00	16750	20240129	-67.88	5300	20241209	1.51	16750	-67.88	20240129	5300	1.51	20241209	16750	-67.88	20240129	5300	1.51	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
127	20241209	111044	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5380	-180	5	-3.24	45564520	8541	42.33	5300	5510	5300	7220	3900	5560	5334.80	0.59	0	-489	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	209	-1076.00	1.02	12	0.22	-5.00	5259.00	16750	20240129	-67.88	5300	20241209	1.51	16750	-67.88	20240129	5300	1.51	20241209	16750	-67.88	20240129	5300	1.51	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
128	20241209	101041	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5400	-160	5	-2.88	40185330	7538	37.36	5300	5510	5300	7220	3900	5560	5331.03	0.59	0	-474	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	209	-1080.00	1.03	12	0.19	-5.00	5259.00	16750	20240129	-67.76	5300	20241209	1.89	16750	-67.76	20240129	5300	1.89	20241209	16750	-67.76	20240129	5300	1.89	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
129	20241209	091036	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5360	-200	5	-3.60	4942640	925	4.58	5300	5510	5300	7220	3900	5560	5343.39	0.59	0	10	6000	5780	5560	5340	5120	5670	5230	20	1660	500	3330	10	1	3877972	208	-1072.00	1.02	12	0.02	-5.00	5259.00	16750	20240129	-68.00	5300	20241209	1.13	16750	-68.00	20240129	5300	1.13	20241209	16750	-68.00	20240129	5300	1.13	20241209	0.52	N	290560	500	19 억	22763	N	N	N	N
130	20241206	161034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	-50	5	-0.89	109945190	20157	395.78	5670	5780	5340	7290	3930	5610	5454.44	0.62	0	-1107	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	216	-1112.00	1.06	12	0.52	-5.00	5259.00	16750	20240129	-66.81	5340	20241206	4.12	16750	-66.81	20240129	5340	4.12	20241206	16750	-66.81	20240129	5340	4.12	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
131	20241206	151039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	10	2	0.18	107849580	19781	388.40	5670	5780	5340	7290	3930	5610	5452.18	0.62	0	-903	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	218	-1124.00	1.07	12	0.51	-5.00	5259.00	16750	20240129	-66.45	5340	20241206	5.24	16750	-66.45	20240129	5340	5.24	20241206	16750	-66.45	20240129	5340	5.24	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
132	20241206	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5450	-160	5	-2.85	102878500	18884	370.78	5670	5780	5340	7290	3930	5610	5447.92	0.62	0	-941	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	211	-1090.00	1.04	12	0.49	-5.00	5259.00	16750	20240129	-67.46	5340	20241206	2.06	16750	-67.46	20240129	5340	2.06	20241206	16750	-67.46	20240129	5340	2.06	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
133	20241206	131036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5500	-110	5	-1.96	99802700	18322	359.75	5670	5780	5340	7290	3930	5610	5447.15	0.62	0	-1011	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	213	-1100.00	1.05	12	0.47	-5.00	5259.00	16750	20240129	-67.16	5340	20241206	3.00	16750	-67.16	20240129	5340	3.00	20241206	16750	-67.16	20240129	5340	3.00	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
134	20241206	121031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5440	-170	5	-3.03	98739550	18127	355.92	5670	5780	5340	7290	3930	5610	5447.10	0.62	0	-1131	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	211	-1088.00	1.03	12	0.47	-5.00	5259.00	16750	20240129	-67.52	5340	20241206	1.87	16750	-67.52	20240129	5340	1.87	20241206	16750	-67.52	20240129	5340	1.87	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
135	20241206	111027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5360	-250	5	-4.46	93140410	17091	335.58	5670	5780	5340	7290	3930	5610	5449.68	0.62	0	-1546	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	208	-1072.00	1.02	12	0.44	-5.00	5259.00	16750	20240129	-68.00	5340	20241206	0.37	16750	-68.00	20240129	5340	0.37	20241206	16750	-68.00	20240129	5340	0.37	20241206	0.64	N	290560	500	19 억	23892	N	N	N	N
136	20241206	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5500	-110	5	-1.96	13347820	2425	47.61	5670	5780	5470	7290	3930	5610	5504.26	0.62	0	491	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	213	-1100.00	1.05	12	0.06	-5.00	5259.00	16750	20240129	-67.16	5440	20241113	1.10	16750	-67.16	20240129	5440	1.10	20241113	16750	-67.16	20240129	5440	1.10	20241113	0.64	N	290560	500	19 억	23892	N	N	N	N
137	20241206	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	0	3	0.00	814330	144	2.83	5670	5780	5610	7290	3930	5610	5655.07	0.62	0	69	6023	5816	5683	5476	5343	5920	5580	20	1680	500	3360	10	1	3877972	218	-1122.00	1.07	12	0.00	-5.00	5259.00	16750	20240129	-66.51	5440	20241113	3.12	16750	-66.51	20240129	5440	3.12	20241113	16750	-66.51	20240129	5440	3.12	20241113	0.64	N	290560	500	19 억	23892	N	N	N	N
138	20241205	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	10	2	0.18	28295160	5030	34.72	5570	5890	5550	7280	3920	5600	5625.49	0.62	0	-105	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	218	-1122.00	1.07	12	0.13	-5.00	5259.00	16750	20240129	-66.51	5440	20241113	3.12	16750	-66.51	20240129	5440	3.12	20241113	16750	-66.51	20240129	5440	3.12	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
139	20241205	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	40	2	0.71	27276950	4849	33.47	5570	5890	5550	7280	3920	5600	5625.49	0.62	0	-122	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	219	-1128.00	1.07	12	0.13	-5.00	5259.00	16750	20240129	-66.33	5440	20241113	3.68	16750	-66.33	20240129	5440	3.68	20241113	16750	-66.33	20240129	5440	3.68	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
140	20241205	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	70	2	1.25	25163540	4473	30.88	5570	5890	5550	7280	3920	5600	5625.89	0.62	0	-154	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	220	-1134.00	1.08	12	0.12	-5.00	5259.00	16750	20240129	-66.15	5440	20241113	4.23	16750	-66.15	20240129	5440	4.23	20241113	16750	-66.15	20240129	5440	4.23	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
141	20241205	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	20	2	0.36	24993790	4443	30.67	5570	5890	5550	7280	3920	5600	5625.67	0.62	0	-154	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	218	-1124.00	1.07	12	0.11	-5.00	5259.00	16750	20240129	-66.45	5440	20241113	3.31	16750	-66.45	20240129	5440	3.31	20241113	16750	-66.45	20240129	5440	3.31	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
142	20241205	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-50	5	-0.89	24988170	4442	30.66	5570	5890	5550	7280	3920	5600	5625.67	0.62	0	-154	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	215	-1110.00	1.06	12	0.11	-5.00	5259.00	16750	20240129	-66.87	5440	20241113	2.02	16750	-66.87	20240129	5440	2.02	20241113	16750	-66.87	20240129	5440	2.02	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
143	20241205	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	30	2	0.54	22310570	3962	27.35	5570	5890	5570	7280	3920	5600	5631.46	0.62	0	-106	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	218	-1126.00	1.07	12	0.10	-5.00	5259.00	16750	20240129	-66.39	5440	20241113	3.49	16750	-66.39	20240129	5440	3.49	20241113	16750	-66.39	20240129	5440	3.49	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
144	20241205	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	40	2	0.71	21902090	3889	26.84	5570	5890	5570	7280	3920	5600	5632.14	0.62	0	-110	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	219	-1128.00	1.07	12	0.10	-5.00	5259.00	16750	20240129	-66.33	5440	20241113	3.68	16750	-66.33	20240129	5440	3.68	20241113	16750	-66.33	20240129	5440	3.68	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
145	20241205	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	80	2	1.43	6058340	1062	7.33	5570	5890	5570	7280	3920	5600	5708.85	0.62	0	-65	5886	5742	5606	5462	5326	5675	5395	20	1680	500	3360	10	1	3877972	220	-1136.00	1.08	12	0.03	-5.00	5259.00	16750	20240129	-66.09	5440	20241113	4.41	16750	-66.09	20240129	5440	4.41	20241113	16750	-66.09	20240129	5440	4.41	20241113	0.65	N	290560	500	19 억	24020	N	N	N	N
146	20241204	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-220	5	-3.78	80540650	14474	146.05	5750	5750	5470	7560	4080	5820	5564.38	0.63	0	-409	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	217	-1120.00	1.06	12	0.37	-5.00	5259.00	16750	20240129	-66.57	5440	20241113	2.94	16750	-66.57	20240129	5440	2.94	20241113	16750	-66.57	20240129	5440	2.94	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
147	20241204	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-130	5	-2.23	75617590	13597	137.20	5750	5750	5470	7560	4080	5820	5561.34	0.63	0	-419	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	221	-1138.00	1.08	12	0.35	-5.00	5259.00	16750	20240129	-66.03	5440	20241113	4.60	16750	-66.03	20240129	5440	4.60	20241113	16750	-66.03	20240129	5440	4.60	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
148	20241204	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-190	5	-3.26	68422020	12330	124.42	5750	5750	5470	7560	4080	5820	5549.23	0.63	0	429	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	218	-1126.00	1.07	12	0.32	-5.00	5259.00	16750	20240129	-66.39	5440	20241113	3.49	16750	-66.39	20240129	5440	3.49	20241113	16750	-66.39	20240129	5440	3.49	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
149	20241204	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-180	5	-3.09	67144790	12102	122.12	5750	5750	5470	7560	4080	5820	5548.24	0.63	0	438	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	219	-1128.00	1.07	12	0.31	-5.00	5259.00	16750	20240129	-66.33	5440	20241113	3.68	16750	-66.33	20240129	5440	3.68	20241113	16750	-66.33	20240129	5440	3.68	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
150	20241204	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-230	5	-3.95	59500170	10732	108.29	5750	5750	5470	7560	4080	5820	5544.18	0.63	0	409	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	217	-1118.00	1.06	12	0.28	-5.00	5259.00	16750	20240129	-66.63	5440	20241113	2.76	16750	-66.63	20240129	5440	2.76	20241113	16750	-66.63	20240129	5440	2.76	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
151	20241204	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5490	-330	5	-5.67	58052910	10472	105.67	5750	5750	5470	7560	4080	5820	5543.63	0.63	0	587	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	213	-1098.00	1.04	12	0.27	-5.00	5259.00	16750	20240129	-67.22	5440	20241113	0.92	16750	-67.22	20240129	5440	0.92	20241113	16750	-67.22	20240129	5440	0.92	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
152	20241204	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-220	5	-3.78	18038040	3214	32.43	5750	5750	5560	7560	4080	5820	5612.33	0.63	0	526	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	217	-1120.00	1.06	12	0.08	-5.00	5259.00	16750	20240129	-66.57	5440	20241113	2.94	16750	-66.57	20240129	5440	2.94	20241113	16750	-66.57	20240129	5440	2.94	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
153	20241204	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-150	5	-2.58	1649490	289	2.92	5750	5750	5670	7560	4080	5820	5707.58	0.63	0	-28	6113	5966	5783	5636	5453	6040	5710	20	1740	500	3490	10	1	3877972	220	-1134.00	1.08	12	0.01	-5.00	5259.00	16750	20240129	-66.15	5440	20241113	4.23	16750	-66.15	20240129	5440	4.23	20241113	16750	-66.15	20240129	5440	4.23	20241113	0.67	N	290560	500	19 억	24436	N	N	N	N
154	20241203	161044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	120	2	2.11	56611210	9909	110.30	5750	5930	5600	7410	3990	5700	5713.11	0.59	0	1482	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	226	-1164.00	1.11	12	0.26	-5.00	5259.00	16750	20240129	-65.25	5440	20241113	6.99	16750	-65.25	20240129	5440	6.99	20241113	16750	-65.25	20240129	5440	6.99	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
155	20241203	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	60	2	1.05	54795100	9594	106.79	5750	5930	5600	7410	3990	5700	5711.39	0.59	0	1499	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	223	-1152.00	1.10	12	0.25	-5.00	5259.00	16750	20240129	-65.61	5440	20241113	5.88	16750	-65.61	20240129	5440	5.88	20241113	16750	-65.61	20240129	5440	5.88	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
156	20241203	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	10	2	0.18	50486480	8844	98.44	5750	5930	5600	7410	3990	5700	5708.56	0.59	0	1140	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	221	-1142.00	1.09	12	0.23	-5.00	5259.00	16750	20240129	-65.91	5440	20241113	4.96	16750	-65.91	20240129	5440	4.96	20241113	16750	-65.91	20240129	5440	4.96	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
157	20241203	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	100	2	1.75	50211470	8796	97.91	5750	5930	5600	7410	3990	5700	5708.44	0.59	0	1140	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	225	-1160.00	1.10	12	0.23	-5.00	5259.00	16750	20240129	-65.37	5440	20241113	6.62	16750	-65.37	20240129	5440	6.62	20241113	16750	-65.37	20240129	5440	6.62	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
158	20241203	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	40	2	0.70	37015530	6502	72.37	5750	5930	5600	7410	3990	5700	5692.95	0.59	0	27	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	223	-1148.00	1.09	12	0.17	-5.00	5259.00	16750	20240129	-65.73	5440	20241113	5.51	16750	-65.73	20240129	5440	5.51	20241113	16750	-65.73	20240129	5440	5.51	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
159	20241203	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	40	2	0.70	37015530	6502	72.37	5750	5930	5600	7410	3990	5700	5692.95	0.59	0	27	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	223	-1148.00	1.09	12	0.17	-5.00	5259.00	16750	20240129	-65.73	5440	20241113	5.51	16750	-65.73	20240129	5440	5.51	20241113	16750	-65.73	20240129	5440	5.51	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
160	20241203	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	0	3	0.00	13149970	2265	25.21	5750	5930	5700	7410	3990	5700	5805.73	0.59	0	-206	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	221	-1140.00	1.08	12	0.06	-5.00	5259.00	16750	20240129	-65.97	5440	20241113	4.78	16750	-65.97	20240129	5440	4.78	20241113	16750	-65.97	20240129	5440	4.78	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
161	20241203	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	130	2	2.28	6687460	1145	12.74	5750	5930	5750	7410	3990	5700	5840.58	0.59	0	-176	5940	5820	5750	5630	5560	5785	5595	20	1710	500	3420	10	1	3877972	226	-1166.00	1.11	12	0.03	-5.00	5259.00	16750	20240129	-65.19	5440	20241113	7.17	16750	-65.19	20240129	5440	7.17	20241113	16750	-65.19	20240129	5440	7.17	20241113	0.69	N	290560	500	19 억	22976	N	N	N	N
162	20241202	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	-70	5	-1.21	51470480	8962	79.05	5820	5870	5680	7500	4040	5770	5743.39	0.55	0	1730	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	221	-1140.00	1.08	12	0.23	-5.00	5259.00	16750	20240129	-65.97	5440	20241113	4.78	16750	-65.97	20240129	5440	4.78	20241113	16750	-65.97	20240129	5440	4.78	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
163	20241202	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-60	5	-1.04	45594780	7931	69.96	5820	5870	5680	7500	4040	5770	5748.93	0.55	0	1586	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	221	-1142.00	1.09	12	0.20	-5.00	5259.00	16750	20240129	-65.91	5440	20241113	4.96	16750	-65.91	20240129	5440	4.96	20241113	16750	-65.91	20240129	5440	4.96	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
164	20241202	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-30	5	-0.52	42182270	7335	64.70	5820	5870	5680	7500	4040	5770	5750.82	0.55	0	1450	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	223	-1148.00	1.09	12	0.19	-5.00	5259.00	16750	20240129	-65.73	5440	20241113	5.51	16750	-65.73	20240129	5440	5.51	20241113	16750	-65.73	20240129	5440	5.51	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
165	20241202	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-20	5	-0.35	26789800	4635	40.88	5820	5870	5710	7500	4040	5770	5779.89	0.55	0	-232	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	223	-1150.00	1.09	12	0.12	-5.00	5259.00	16750	20240129	-65.67	5440	20241113	5.70	16750	-65.67	20240129	5440	5.70	20241113	16750	-65.67	20240129	5440	5.70	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
166	20241202	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	20	2	0.35	15282550	2641	23.30	5820	5870	5710	7500	4040	5770	5786.65	0.55	0	-257	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	225	-1158.00	1.10	12	0.07	-5.00	5259.00	16750	20240129	-65.43	5440	20241113	6.43	16750	-65.43	20240129	5440	6.43	20241113	16750	-65.43	20240129	5440	6.43	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
167	20241202	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	0	3	0.00	12847350	2219	19.57	5820	5870	5710	7500	4040	5770	5789.70	0.55	0	-296	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	224	-1154.00	1.10	12	0.06	-5.00	5259.00	16750	20240129	-65.55	5440	20241113	6.07	16750	-65.55	20240129	5440	6.07	20241113	16750	-65.55	20240129	5440	6.07	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
168	20241202	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	30	2	0.52	10323710	1782	15.72	5820	5870	5710	7500	4040	5770	5793.33	0.55	0	-306	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	225	-1160.00	1.10	12	0.05	-5.00	5259.00	16750	20240129	-65.37	5440	20241113	6.62	16750	-65.37	20240129	5440	6.62	20241113	16750	-65.37	20240129	5440	6.62	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N
169	20241202	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	40	2	0.69	4134130	713	6.29	5820	5870	5710	7500	4040	5770	5798.22	0.55	0	-5	6063	5916	5833	5686	5603	5875	5645	20	1730	500	3460	10	1	3877972	225	-1162.00	1.10	12	0.02	-5.00	5259.00	16750	20240129	-65.31	5440	20241113	6.80	16750	-65.31	20240129	5440	6.80	20241113	16750	-65.31	20240129	5440	6.80	20241113	0.72	N	290560	500	19 억	21221	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History