KissMeData/419120/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	161341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
3	20241231	151326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
4	20241231	141336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
5	20241231	131342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
6	20241231	121339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
7	20241231	111339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
8	20241231	101333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
9	20241231	091336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10179000	1789	54.51	5600	5740	5550	7380	3980	5680	5689.77	0.40	98	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31153	N	N	N	N
10	20241230	161330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	20	2	0.35	10173310	1788	54.48	5600	5740	5550	7380	3980	5680	5689.77	0.40	0	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
11	20241230	151336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	40	2	0.70	9278410	1631	49.70	5600	5740	5550	7380	3980	5680	5688.79	0.40	0	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.75	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.85	5110	20241209	11.94	13900	-58.85	20240213	5110	11.94	20241209	13900	-58.85	20240213	5110	11.94	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
12	20241230	141336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	40	2	0.70	6876070	1207	36.78	5600	5740	5550	7380	3980	5680	5696.83	0.40	0	98	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.75	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.85	5110	20241209	11.94	13900	-58.85	20240213	5110	11.94	20241209	13900	-58.85	20240213	5110	11.94	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
13	20241230	131337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	40	2	0.70	2327070	411	12.52	5600	5740	5550	7380	3980	5680	5661.97	0.40	0	59	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.75	0.76	12	0.01	416.00	7482.00	13900	20240213	-58.85	5110	20241209	11.94	13900	-58.85	20240213	5110	11.94	20241209	13900	-58.85	20240213	5110	11.94	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
14	20241230	121332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	40	2	0.70	2207040	390	11.88	5600	5740	5550	7380	3980	5680	5659.08	0.40	0	59	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.75	0.76	12	0.01	416.00	7482.00	13900	20240213	-58.85	5110	20241209	11.94	13900	-58.85	20240213	5110	11.94	20241209	13900	-58.85	20240213	5110	11.94	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
15	20241230	111333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5730	50	2	0.88	2144120	379	11.55	5600	5740	5550	7380	3980	5680	5657.31	0.40	0	59	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.77	0.77	12	0.00	416.00	7482.00	13900	20240213	-58.78	5110	20241209	12.13	13900	-58.78	20240213	5110	12.13	20241209	13900	-58.78	20240213	5110	12.13	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
16	20241230	101332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5680	0	3	0.00	1085960	193	5.88	5600	5740	5550	7380	3980	5680	5626.74	0.40	0	-3	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	442	13.65	0.76	12	0.00	416.00	7482.00	13900	20240213	-59.14	5110	20241209	11.15	13900	-59.14	20240213	5110	11.15	20241209	13900	-59.14	20240213	5110	11.15	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
17	20241230	091336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5730	50	2	0.88	881580	157	4.78	5600	5740	5550	7380	3980	5680	5615.16	0.40	0	2	5953	5816	5733	5596	5513	5775	5555	39	1700	500	3520	10	1	7774326	445	13.77	0.77	12	0.00	416.00	7482.00	13900	20240213	-58.78	5110	20241209	12.13	13900	-58.78	20240213	5110	12.13	20241209	13900	-58.78	20240213	5110	12.13	20241209	1.29	N	419120	500	38 억	31055	N	N	N	N
18	20241227	161328	57	100.00	KOSDAQ			N	N	N	N	N	5680	-160	5	-2.74	18702030	3268	121.89	5720	5870	5650	7590	4090	5840	5723.74	0.41	0	-932	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	442	13.65	0.76	12	0.04	416.00	7482.00	13900	20240213	-59.14	5110	20241209	11.15	13900	-59.14	20240213	5110	11.15	20241209	13900	-59.14	20240213	5110	11.15	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
19	20241227	151328	57	100.00	KOSDAQ			N	N	N	N	N	5700	-140	5	-2.40	17164120	2997	111.79	5720	5870	5650	7590	4090	5840	5727.10	0.41	0	-865	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	443	13.70	0.76	12	0.04	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
20	20241227	141330	57	100.00	KOSDAQ			N	N	N	N	N	5700	-140	5	-2.40	14552590	2538	94.67	5720	5870	5650	7590	4090	5840	5733.88	0.41	0	-860	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	443	13.70	0.76	12	0.03	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
21	20241227	131328	57	100.00	KOSDAQ			N	N	N	N	N	5700	-140	5	-2.40	13828690	2411	89.93	5720	5870	5650	7590	4090	5840	5735.67	0.41	0	-860	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	443	13.70	0.76	12	0.03	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
22	20241227	121329	57	100.00	KOSDAQ			N	N	N	N	N	5700	-140	5	-2.40	12871870	2242	83.63	5720	5870	5700	7590	4090	5840	5741.24	0.41	0	-860	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	443	13.70	0.76	12	0.03	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
23	20241227	111328	57	100.00	KOSDAQ			N	N	N	N	N	5760	-80	5	-1.37	8259930	1437	53.60	5720	5870	5700	7590	4090	5840	5748.04	0.41	0	-396	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	448	13.85	0.77	12	0.02	416.00	7482.00	13900	20240213	-58.56	5110	20241209	12.72	13900	-58.56	20240213	5110	12.72	20241209	13900	-58.56	20240213	5110	12.72	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
24	20241227	101327	57	100.00	KOSDAQ			N	N	N	N	N	5820	-20	5	-0.34	5937760	1035	38.60	5720	5870	5700	7590	4090	5840	5736.97	0.41	0	-132	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	452	13.99	0.78	12	0.01	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	13900	-58.13	20240213	5110	13.89	20241209	13900	-58.13	20240213	5110	13.89	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
25	20241227	091332	57	100.00	KOSDAQ			N	N	N	N	N	5850	10	2	0.17	2021020	353	13.17	5720	5870	5720	7590	4090	5840	5725.27	0.41	0	-35	6080	5960	5870	5750	5660	5915	5705	39	1750	500	3620	10	1	7774326	455	14.06	0.78	12	0.00	416.00	7482.00	13900	20240213	-57.91	5110	20241209	14.48	13900	-57.91	20240213	5110	14.48	20241209	13900	-57.91	20240213	5110	14.48	20241209	1.29	N	419120	500	38 억	31987	N	N	N	N
26	20241226	161322	57	100.00	KOSDAQ			N	N	N	N	N	5840	-60	5	-1.02	15651430	2678	85.83	5990	5990	5780	7670	4130	5900	5844.45	0.42	0	-312	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	454	14.04	0.78	12	0.03	416.00	7482.00	13900	20240213	-57.99	5110	20241209	14.29	13900	-57.99	20240213	5110	14.29	20241209	13900	-57.99	20240213	5110	14.29	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
27	20241226	151319	57	100.00	KOSDAQ			N	N	N	N	N	5860	-40	5	-0.68	13706400	2345	75.16	5990	5990	5780	7670	4130	5900	5844.95	0.42	0	-291	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	456	14.09	0.78	12	0.03	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	13900	-57.84	20240213	5110	14.68	20241209	13900	-57.84	20240213	5110	14.68	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
28	20241226	141317	57	100.00	KOSDAQ			N	N	N	N	N	5870	-30	5	-0.51	12528550	2144	68.72	5990	5990	5780	7670	4130	5900	5843.54	0.42	0	-288	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	456	14.11	0.78	12	0.03	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	13900	-57.77	20240213	5110	14.87	20241209	13900	-57.77	20240213	5110	14.87	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
29	20241226	131319	57	100.00	KOSDAQ			N	N	N	N	N	5870	-30	5	-0.51	11104640	1901	60.93	5990	5990	5780	7670	4130	5900	5841.47	0.42	0	-288	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	456	14.11	0.78	12	0.02	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	13900	-57.77	20240213	5110	14.87	20241209	13900	-57.77	20240213	5110	14.87	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
30	20241226	121316	57	100.00	KOSDAQ			N	N	N	N	N	5870	-30	5	-0.51	8977450	1538	49.29	5990	5990	5780	7670	4130	5900	5837.09	0.42	0	-236	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	456	14.11	0.78	12	0.02	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	13900	-57.77	20240213	5110	14.87	20241209	13900	-57.77	20240213	5110	14.87	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
31	20241226	111315	57	100.00	KOSDAQ			N	N	N	N	N	5890	-10	5	-0.17	7626280	1308	41.92	5990	5990	5780	7670	4130	5900	5830.49	0.42	0	-63	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	458	14.16	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
32	20241226	101318	57	100.00	KOSDAQ			N	N	N	N	N	5890	-10	5	-0.17	2674460	457	14.65	5990	5990	5780	7670	4130	5900	5852.21	0.42	0	-23	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	458	14.16	0.79	12	0.01	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
33	20241226	091314	57	100.00	KOSDAQ			N	N	N	N	N	5850	-50	5	-0.85	2446340	418	13.40	5990	5990	5780	7670	4130	5900	5852.49	0.42	0	-18	5980	5940	5900	5860	5820	5920	5840	39	1770	500	3650	10	1	7774326	455	14.06	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.91	5110	20241209	14.48	13900	-57.91	20240213	5110	14.48	20241209	13900	-57.91	20240213	5110	14.48	20241209	1.31	N	419120	500	38 억	32299	N	N	N	N
34	20241224	161316	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	18332360	3117	171.17	5910	5940	5860	7640	4120	5880	5881.38	0.43	0	-1389	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	459	14.18	0.79	12	0.04	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
35	20241224	151316	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	17960660	3054	167.71	5910	5940	5860	7640	4120	5880	5881.03	0.43	0	-1351	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	459	14.18	0.79	12	0.04	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
36	20241224	141313	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	16760960	2850	156.51	5910	5940	5860	7640	4120	5880	5881.04	0.43	0	-1347	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	459	14.18	0.79	12	0.04	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
37	20241224	131315	57	100.00	KOSDAQ			N	N	N	N	N	5890	10	2	0.17	12792080	2176	119.49	5910	5940	5860	7640	4120	5880	5878.71	0.43	0	-902	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	458	14.16	0.79	12	0.03	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
38	20241224	121317	57	100.00	KOSDAQ			N	N	N	N	N	5890	10	2	0.17	7753800	1318	72.38	5910	5940	5860	7640	4120	5880	5883.00	0.43	0	-135	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	458	14.16	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
39	20241224	111316	57	100.00	KOSDAQ			N	N	N	N	N	5890	10	2	0.17	7595270	1291	70.90	5910	5940	5860	7640	4120	5880	5883.25	0.43	0	-135	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	458	14.16	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
40	20241224	101314	57	100.00	KOSDAQ			N	N	N	N	N	5930	50	2	0.85	6987830	1188	65.24	5910	5940	5860	7640	4120	5880	5882.01	0.43	0	-120	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	461	14.25	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.34	5110	20241209	16.05	13900	-57.34	20240213	5110	16.05	20241209	13900	-57.34	20240213	5110	16.05	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
41	20241224	091322	57	100.00	KOSDAQ			N	N	N	N	N	5900	20	2	0.34	1342380	228	12.52	5910	5910	5870	7640	4120	5880	5887.63	0.43	0	-34	5986	5932	5876	5822	5766	5960	5850	39	1760	500	3640	10	1	7774326	459	14.18	0.79	12	0.00	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.31	N	419120	500	38 억	33595	N	N	N	N
42	20241223	161306	57	100.00	KOSDAQ			N	N	N	N	N	5880	20	2	0.34	10690360	1821	19.41	5850	5930	5820	7610	4110	5860	5870.04	0.43	0	302	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	457	14.13	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.70	5110	20241209	15.07	13900	-57.70	20240213	5110	15.07	20241209	13900	-57.70	20240213	5110	15.07	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
43	20241223	151309	57	100.00	KOSDAQ			N	N	N	N	N	5890	30	2	0.51	9549640	1627	17.34	5850	5930	5820	7610	4110	5860	5869.48	0.43	0	348	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	458	14.16	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
44	20241223	141306	57	100.00	KOSDAQ			N	N	N	N	N	5890	30	2	0.51	9005130	1534	16.35	5850	5930	5820	7610	4110	5860	5870.36	0.43	0	348	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	458	14.16	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
45	20241223	131305	57	100.00	KOSDAQ			N	N	N	N	N	5880	20	2	0.34	7549100	1286	13.71	5850	5930	5820	7610	4110	5860	5870.22	0.43	0	117	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	457	14.13	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.70	5110	20241209	15.07	13900	-57.70	20240213	5110	15.07	20241209	13900	-57.70	20240213	5110	15.07	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
46	20241223	121309	57	100.00	KOSDAQ			N	N	N	N	N	5900	40	2	0.68	7225550	1231	13.12	5850	5930	5820	7610	4110	5860	5869.66	0.43	0	128	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	459	14.18	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
47	20241223	111303	57	100.00	KOSDAQ			N	N	N	N	N	5900	40	2	0.68	7213760	1229	13.10	5850	5930	5820	7610	4110	5860	5869.62	0.43	0	129	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	459	14.18	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	13900	-57.55	20240213	5110	15.46	20241209	13900	-57.55	20240213	5110	15.46	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
48	20241223	101257	57	100.00	KOSDAQ			N	N	N	N	N	5910	50	2	0.85	6779660	1155	12.31	5850	5930	5820	7610	4110	5860	5869.84	0.43	0	89	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	459	14.21	0.79	12	0.01	416.00	7482.00	13900	20240213	-57.48	5110	20241209	15.66	13900	-57.48	20240213	5110	15.66	20241209	13900	-57.48	20240213	5110	15.66	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
49	20241223	091303	57	100.00	KOSDAQ			N	N	N	N	N	5860	0	3	0.00	877250	150	1.60	5850	5860	5820	7610	4110	5860	5848.33	0.43	0	56	6120	5990	5870	5740	5620	5930	5680	39	1750	500	3630	10	1	7774326	456	14.09	0.78	12	0.00	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	13900	-57.84	20240213	5110	14.68	20241209	13900	-57.84	20240213	5110	14.68	20241209	1.33	N	419120	500	38 억	33429	N	N	N	N
50	20241220	161257	57	100.00	KOSDAQ			N	N	N	N	N	5860	-160	5	-2.66	55062740	9371	249.10	6000	6000	5750	7820	4220	6020	5875.87	0.44	0	-1083	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	456	14.09	0.78	12	0.12	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	13900	-57.84	20240213	5110	14.68	20241209	13900	-57.84	20240213	5110	14.68	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
51	20241220	151301	57	100.00	KOSDAQ			N	N	N	N	N	5820	-200	5	-3.32	53072500	9031	240.06	6000	6000	5750	7820	4220	6020	5876.70	0.44	0	-901	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	452	13.99	0.78	12	0.12	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	13900	-58.13	20240213	5110	13.89	20241209	13900	-58.13	20240213	5110	13.89	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
52	20241220	141258	57	100.00	KOSDAQ			N	N	N	N	N	5790	-230	5	-3.82	46839550	7959	211.56	6000	6000	5750	7820	4220	6020	5885.10	0.44	0	-901	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	450	13.92	0.77	12	0.10	416.00	7482.00	13900	20240213	-58.35	5110	20241209	13.31	13900	-58.35	20240213	5110	13.31	20241209	13900	-58.35	20240213	5110	13.31	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
53	20241220	131258	57	100.00	KOSDAQ			N	N	N	N	N	5820	-200	5	-3.32	46005710	7815	207.74	6000	6000	5750	7820	4220	6020	5886.85	0.44	0	-951	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	452	13.99	0.78	12	0.10	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	13900	-58.13	20240213	5110	13.89	20241209	13900	-58.13	20240213	5110	13.89	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
54	20241220	121256	57	100.00	KOSDAQ			N	N	N	N	N	5870	-150	5	-2.49	32130830	5415	143.94	6000	6000	5870	7820	4220	6020	5933.67	0.44	0	-1090	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	456	14.11	0.78	12	0.07	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	13900	-57.77	20240213	5110	14.87	20241209	13900	-57.77	20240213	5110	14.87	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
55	20241220	111256	57	100.00	KOSDAQ			N	N	N	N	N	5930	-90	5	-1.50	25861610	4349	115.60	6000	6000	5900	7820	4220	6020	5946.56	0.44	0	-1027	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	461	14.25	0.79	12	0.06	416.00	7482.00	13900	20240213	-57.34	5110	20241209	16.05	13900	-57.34	20240213	5110	16.05	20241209	13900	-57.34	20240213	5110	16.05	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
56	20241220	101257	57	100.00	KOSDAQ			N	N	N	N	N	5950	-70	5	-1.16	19836700	3330	88.52	6000	6000	5940	7820	4220	6020	5956.97	0.44	0	-1202	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	463	14.30	0.80	12	0.04	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	13900	-57.19	20240213	5110	16.44	20241209	13900	-57.19	20240213	5110	16.44	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
57	20241220	091259	57	100.00	KOSDAQ			N	N	N	N	N	5980	-40	5	-0.66	1547440	259	6.88	6000	6000	5940	7820	4220	6020	5974.67	0.44	0	-197	6120	6070	6000	5950	5880	6035	5915	39	1800	500	3730	10	1	7774326	465	14.38	0.80	12	0.00	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	13900	-56.98	20240213	5110	17.03	20241209	13900	-56.98	20240213	5110	17.03	20241209	1.35	N	419120	500	38 억	34511	N	N	N	N
58	20241219	161252	57	100.00	KOSDAQ			N	N	N	N	N	6020	-50	5	-0.82	22491460	3762	40.97	6050	6050	5930	7890	4250	6070	5978.59	0.45	0	-322	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	468	14.47	0.80	12	0.05	416.00	7482.00	13900	20240213	-56.69	5110	20241209	17.81	13900	-56.69	20240213	5110	17.81	20241209	13900	-56.69	20240213	5110	17.81	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
59	20241219	151251	57	100.00	KOSDAQ			N	N	N	N	N	6010	-60	5	-0.99	19397340	3248	35.37	6050	6050	5930	7890	4250	6070	5972.09	0.45	0	-251	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	467	14.45	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.76	5110	20241209	17.61	13900	-56.76	20240213	5110	17.61	20241209	13900	-56.76	20240213	5110	17.61	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
60	20241219	141253	57	100.00	KOSDAQ			N	N	N	N	N	5980	-90	5	-1.48	19031640	3187	34.71	6050	6050	5930	7890	4250	6070	5971.65	0.45	0	-233	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	465	14.38	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	13900	-56.98	20240213	5110	17.03	20241209	13900	-56.98	20240213	5110	17.03	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
61	20241219	131252	57	100.00	KOSDAQ			N	N	N	N	N	5980	-90	5	-1.48	17991150	3013	32.81	6050	6050	5930	7890	4250	6070	5971.17	0.45	0	-233	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	465	14.38	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	13900	-56.98	20240213	5110	17.03	20241209	13900	-56.98	20240213	5110	17.03	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
62	20241219	121255	57	100.00	KOSDAQ			N	N	N	N	N	6010	-60	5	-0.99	12363050	2072	22.56	6050	6050	5930	7890	4250	6070	5966.72	0.45	0	-322	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	467	14.45	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.76	5110	20241209	17.61	13900	-56.76	20240213	5110	17.61	20241209	13900	-56.76	20240213	5110	17.61	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
63	20241219	111251	57	100.00	KOSDAQ			N	N	N	N	N	5990	-80	5	-1.32	11146400	1869	20.35	6050	6050	5930	7890	4250	6070	5963.83	0.45	0	-360	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	466	14.40	0.80	12	0.02	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	13900	-56.91	20240213	5110	17.22	20241209	13900	-56.91	20240213	5110	17.22	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
64	20241219	101244	57	100.00	KOSDAQ			N	N	N	N	N	5990	-80	5	-1.32	9095170	1526	16.62	6050	6050	5930	7890	4250	6070	5960.14	0.45	0	-359	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	466	14.40	0.80	12	0.02	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	13900	-56.91	20240213	5110	17.22	20241209	13900	-56.91	20240213	5110	17.22	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
65	20241219	091255	57	100.00	KOSDAQ			N	N	N	N	N	5980	-90	5	-1.48	1533550	257	2.80	6050	6050	5930	7890	4250	6070	5967.12	0.45	0	50	6170	6120	6020	5970	5870	6145	5995	39	1820	500	3760	10	1	7774326	465	14.38	0.80	12	0.00	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	13900	-56.98	20240213	5110	17.03	20241209	13900	-56.98	20240213	5110	17.03	20241209	1.36	N	419120	500	38 억	34875	N	N	N	N
66	20241218	161248	57	100.00	KOSDAQ			N	N	N	N	N	6070	80	2	1.34	55059230	9182	187.08	5940	6070	5920	7780	4200	5990	5995.09	0.45	0	199	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	472	14.59	0.81	12	0.12	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	13900	-56.33	20240213	5110	18.79	20241209	13900	-56.33	20240213	5110	18.79	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
67	20241218	151252	57	100.00	KOSDAQ			N	N	N	N	N	6010	20	2	0.33	47859710	7995	162.90	5940	6050	5920	7780	4200	5990	5986.21	0.45	0	237	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	467	14.45	0.80	12	0.10	416.00	7482.00	13900	20240213	-56.76	5110	20241209	17.61	13900	-56.76	20240213	5110	17.61	20241209	13900	-56.76	20240213	5110	17.61	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
68	20241218	141243	57	100.00	KOSDAQ			N	N	N	N	N	6000	10	2	0.17	30416510	5094	103.79	5940	6050	5920	7780	4200	5990	5971.05	0.45	0	-19	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	466	14.42	0.80	12	0.07	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	13900	-56.83	20240213	5110	17.42	20241209	13900	-56.83	20240213	5110	17.42	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
69	20241218	131251	57	100.00	KOSDAQ			N	N	N	N	N	5970	-20	5	-0.33	22547800	3775	76.92	5940	6050	5920	7780	4200	5990	5972.93	0.45	0	-77	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	464	14.35	0.80	12	0.05	416.00	7482.00	13900	20240213	-57.05	5110	20241209	16.83	13900	-57.05	20240213	5110	16.83	20241209	13900	-57.05	20240213	5110	16.83	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
70	20241218	121243	57	100.00	KOSDAQ			N	N	N	N	N	6010	20	2	0.33	19351330	3240	66.01	5940	6050	5920	7780	4200	5990	5972.63	0.45	0	-51	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	467	14.45	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.76	5110	20241209	17.61	13900	-56.76	20240213	5110	17.61	20241209	13900	-56.76	20240213	5110	17.61	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
71	20241218	111243	57	100.00	KOSDAQ			N	N	N	N	N	6010	20	2	0.33	13942270	2334	47.56	5940	6050	5920	7780	4200	5990	5973.55	0.45	0	-73	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	467	14.45	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.76	5110	20241209	17.61	13900	-56.76	20240213	5110	17.61	20241209	13900	-56.76	20240213	5110	17.61	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
72	20241218	101250	57	100.00	KOSDAQ			N	N	N	N	N	6000	10	2	0.17	8021160	1342	27.34	5940	6050	5940	7780	4200	5990	5977.02	0.45	0	36	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	466	14.42	0.80	12	0.02	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	13900	-56.83	20240213	5110	17.42	20241209	13900	-56.83	20240213	5110	17.42	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
73	20241218	091255	57	100.00	KOSDAQ			N	N	N	N	N	5990	0	3	0.00	785430	132	2.69	5940	5990	5940	7780	4200	5990	5950.23	0.45	0	78	6103	6046	5933	5876	5763	6075	5905	39	1790	500	3710	10	1	7774326	466	14.40	0.80	12	0.00	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	13900	-56.91	20240213	5110	17.22	20241209	13900	-56.91	20240213	5110	17.22	20241209	1.36	N	419120	500	38 억	34676	N	N	N	N
74	20241217	161245	57	100.00	KOSDAQ			N	N	N	N	N	5990	110	2	1.87	28829740	4883	43.12	5930	5990	5820	7640	4120	5880	5904.09	0.45	0	-170	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	466	14.40	0.80	12	0.06	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	13900	-56.91	20240213	5110	17.22	20241209	13900	-56.91	20240213	5110	17.22	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
75	20241217	151250	57	100.00	KOSDAQ			N	N	N	N	N	5950	70	2	1.19	22515660	3826	33.79	5930	5950	5820	7640	4120	5880	5884.91	0.45	0	-151	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	463	14.30	0.80	12	0.05	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	13900	-57.19	20240213	5110	16.44	20241209	13900	-57.19	20240213	5110	16.44	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
76	20241217	141241	57	100.00	KOSDAQ			N	N	N	N	N	5920	40	2	0.68	15551690	2648	23.38	5930	5930	5820	7640	4120	5880	5872.99	0.45	0	-194	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	460	14.23	0.79	12	0.03	416.00	7482.00	13900	20240213	-57.41	5110	20241209	15.85	13900	-57.41	20240213	5110	15.85	20241209	13900	-57.41	20240213	5110	15.85	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
77	20241217	131234	57	100.00	KOSDAQ			N	N	N	N	N	5850	-30	5	-0.51	10211600	1743	15.39	5930	5930	5820	7640	4120	5880	5858.63	0.45	0	-200	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	455	14.06	0.78	12	0.02	416.00	7482.00	13900	20240213	-57.91	5110	20241209	14.48	13900	-57.91	20240213	5110	14.48	20241209	13900	-57.91	20240213	5110	14.48	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
78	20241217	121201	57	100.00	KOSDAQ			N	N	N	N	N	5840	-40	5	-0.68	6550360	1118	9.87	5930	5930	5820	7640	4120	5880	5859.00	0.45	0	-202	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	454	14.04	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.99	5110	20241209	14.29	13900	-57.99	20240213	5110	14.29	20241209	13900	-57.99	20240213	5110	14.29	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
79	20241217	111225	57	100.00	KOSDAQ			N	N	N	N	N	5860	-20	5	-0.34	6427680	1097	9.69	5930	5930	5820	7640	4120	5880	5859.33	0.45	0	-203	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	456	14.09	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	13900	-57.84	20240213	5110	14.68	20241209	13900	-57.84	20240213	5110	14.68	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
80	20241217	101231	57	100.00	KOSDAQ			N	N	N	N	N	5830	-50	5	-0.85	4346270	741	6.54	5930	5930	5820	7640	4120	5880	5865.41	0.45	0	-227	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	453	14.01	0.78	12	0.01	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	13900	-58.06	20240213	5110	14.09	20241209	13900	-58.06	20240213	5110	14.09	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
81	20241217	091248	57	100.00	KOSDAQ			N	N	N	N	N	5930	50	2	0.85	403240	68	0.60	5930	5930	5930	7640	4120	5880	5930.00	0.45	0	-32	6053	5966	5833	5746	5613	6010	5790	39	1760	500	3640	10	1	7774326	461	14.25	0.79	12	0.00	416.00	7482.00	13900	20240213	-57.34	5110	20241209	16.05	13900	-57.34	20240213	5110	16.05	20241209	13900	-57.34	20240213	5110	16.05	20241209	1.38	N	419120	500	38 억	34845	N	N	N	N
82	20241216	161237	57	100.00	KOSDAQ			N	N	N	N	N	5880	140	2	2.44	66010600	11323	68.10	5740	5920	5700	7460	4020	5740	5829.78	0.44	0	808	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	457	14.13	0.79	12	0.15	416.00	7482.00	13900	20240213	-57.70	5110	20241209	15.07	13900	-57.70	20240213	5110	15.07	20241209	13900	-57.70	20240213	5110	15.07	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
83	20241216	151247	57	100.00	KOSDAQ			N	N	N	N	N	5880	140	2	2.44	65634280	11259	67.71	5740	5920	5700	7460	4020	5740	5829.49	0.44	0	811	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	457	14.13	0.79	12	0.14	416.00	7482.00	13900	20240213	-57.70	5110	20241209	15.07	13900	-57.70	20240213	5110	15.07	20241209	13900	-57.70	20240213	5110	15.07	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
84	20241216	141245	57	100.00	KOSDAQ			N	N	N	N	N	5850	110	2	1.92	61860960	10614	63.83	5740	5920	5700	7460	4020	5740	5828.24	0.44	0	815	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	455	14.06	0.78	12	0.14	416.00	7482.00	13900	20240213	-57.91	5110	20241209	14.48	13900	-57.91	20240213	5110	14.48	20241209	13900	-57.91	20240213	5110	14.48	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
85	20241216	131247	57	100.00	KOSDAQ			N	N	N	N	N	5890	150	2	2.61	55117040	9459	56.89	5740	5920	5700	7460	4020	5740	5826.94	0.44	0	450	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	458	14.16	0.79	12	0.12	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	13900	-57.63	20240213	5110	15.26	20241209	13900	-57.63	20240213	5110	15.26	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
86	20241216	121246	57	100.00	KOSDAQ			N	N	N	N	N	5830	90	2	1.57	32307570	5577	33.54	5740	5830	5700	7460	4020	5740	5793.00	0.44	0	-81	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	453	14.01	0.78	12	0.07	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	13900	-58.06	20240213	5110	14.09	20241209	13900	-58.06	20240213	5110	14.09	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
87	20241216	111245	57	100.00	KOSDAQ			N	N	N	N	N	5820	80	2	1.39	17828870	3088	18.57	5740	5830	5700	7460	4020	5740	5773.60	0.44	0	383	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	452	13.99	0.78	12	0.04	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	13900	-58.13	20240213	5110	13.89	20241209	13900	-58.13	20240213	5110	13.89	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
88	20241216	101246	57	100.00	KOSDAQ			N	N	N	N	N	5750	10	2	0.17	5973130	1042	6.27	5740	5770	5700	7460	4020	5740	5732.37	0.44	0	20	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	447	13.82	0.77	12	0.01	416.00	7482.00	13900	20240213	-58.63	5110	20241209	12.52	13900	-58.63	20240213	5110	12.52	20241209	13900	-58.63	20240213	5110	12.52	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
89	20241216	091247	57	100.00	KOSDAQ			N	N	N	N	N	5750	10	2	0.17	2296860	402	2.42	5740	5770	5700	7460	4020	5740	5713.58	0.44	0	1	5886	5812	5676	5602	5466	5850	5640	39	1720	500	3550	10	1	7774326	447	13.82	0.77	12	0.01	416.00	7482.00	13900	20240213	-58.63	5110	20241209	12.52	13900	-58.63	20240213	5110	12.52	20241209	13900	-58.63	20240213	5110	12.52	20241209	1.35	N	419120	500	38 억	34037	N	N	N	N
90	20241213	161237	57	100.00	KOSDAQ			N	N	N	N	N	5740	200	2	3.61	93758940	16602	136.20	5570	5750	5540	7200	3880	5540	5647.44	0.42	0	1262	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	446	13.80	0.77	12	0.21	416.00	7482.00	13900	20240213	-58.71	5110	20241209	12.33	13900	-58.71	20240213	5110	12.33	20241209	13900	-58.71	20240213	5110	12.33	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
91	20241213	151243	57	100.00	KOSDAQ			N	N	N	N	N	5730	190	2	3.43	86705700	15367	126.07	5570	5750	5540	7200	3880	5540	5642.33	0.42	0	1332	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	445	13.77	0.77	12	0.20	416.00	7482.00	13900	20240213	-58.78	5110	20241209	12.13	13900	-58.78	20240213	5110	12.13	20241209	13900	-58.78	20240213	5110	12.13	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
92	20241213	141242	57	100.00	KOSDAQ			N	N	N	N	N	5710	170	2	3.07	75301130	13371	109.70	5570	5710	5540	7200	3880	5540	5631.68	0.42	0	878	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	444	13.73	0.76	12	0.17	416.00	7482.00	13900	20240213	-58.92	5110	20241209	11.74	13900	-58.92	20240213	5110	11.74	20241209	13900	-58.92	20240213	5110	11.74	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
93	20241213	131243	57	100.00	KOSDAQ			N	N	N	N	N	5650	110	2	1.99	48510600	8657	71.02	5570	5670	5540	7200	3880	5540	5603.63	0.42	0	265	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	439	13.58	0.76	12	0.11	416.00	7482.00	13900	20240213	-59.35	5110	20241209	10.57	13900	-59.35	20240213	5110	10.57	20241209	13900	-59.35	20240213	5110	10.57	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
94	20241213	121242	57	100.00	KOSDAQ			N	N	N	N	N	5630	90	2	1.62	38612700	6903	56.63	5570	5630	5540	7200	3880	5540	5593.61	0.42	0	246	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	438	13.53	0.75	12	0.09	416.00	7482.00	13900	20240213	-59.50	5110	20241209	10.18	13900	-59.50	20240213	5110	10.18	20241209	13900	-59.50	20240213	5110	10.18	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
95	20241213	111240	57	100.00	KOSDAQ			N	N	N	N	N	5600	60	2	1.08	26944570	4825	39.58	5570	5630	5540	7200	3880	5540	5584.37	0.42	0	-699	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	435	13.46	0.75	12	0.06	416.00	7482.00	13900	20240213	-59.71	5110	20241209	9.59	13900	-59.71	20240213	5110	9.59	20241209	13900	-59.71	20240213	5110	9.59	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
96	20241213	101233	57	100.00	KOSDAQ			N	N	N	N	N	5620	80	2	1.44	24574960	4402	36.11	5570	5630	5540	7200	3880	5540	5582.68	0.42	0	-716	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	437	13.51	0.75	12	0.06	416.00	7482.00	13900	20240213	-59.57	5110	20241209	9.98	13900	-59.57	20240213	5110	9.98	20241209	13900	-59.57	20240213	5110	9.98	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
97	20241213	091234	57	100.00	KOSDAQ			N	N	N	N	N	5620	80	2	1.44	2548130	457	3.75	5570	5620	5570	7200	3880	5540	5575.78	0.42	0	106	5793	5666	5563	5436	5333	5615	5385	39	1660	500	3430	10	1	7774326	437	13.51	0.75	12	0.01	416.00	7482.00	13900	20240213	-59.57	5110	20241209	9.98	13900	-59.57	20240213	5110	9.98	20241209	13900	-59.57	20240213	5110	9.98	20241209	1.41	N	419120	500	38 억	32766	N	N	N	N
98	20241212	161239	57	100.00	KOSDAQ			N	N	N	N	N	5540	-90	5	-1.60	66651100	12007	40.71	5690	5690	5460	7310	3950	5630	5551.02	0.42	0	151	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	431	13.32	0.74	12	0.15	416.00	7482.00	13900	20240213	-60.14	5110	20241209	8.41	13900	-60.14	20240213	5110	8.41	20241209	13900	-60.14	20240213	5110	8.41	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
99	20241212	151234	57	100.00	KOSDAQ			N	N	N	N	N	5540	-90	5	-1.60	64279980	11579	39.26	5690	5690	5460	7310	3950	5630	5551.43	0.42	0	224	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	431	13.32	0.74	12	0.15	416.00	7482.00	13900	20240213	-60.14	5110	20241209	8.41	13900	-60.14	20240213	5110	8.41	20241209	13900	-60.14	20240213	5110	8.41	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
100	20241212	141231	57	100.00	KOSDAQ			N	N	N	N	N	5540	-90	5	-1.60	54585960	9824	33.31	5690	5690	5460	7310	3950	5630	5556.39	0.42	0	-142	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	431	13.32	0.74	12	0.13	416.00	7482.00	13900	20240213	-60.14	5110	20241209	8.41	13900	-60.14	20240213	5110	8.41	20241209	13900	-60.14	20240213	5110	8.41	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
101	20241212	131220	57	100.00	KOSDAQ			N	N	N	N	N	5570	-60	5	-1.07	46717620	8402	28.49	5690	5690	5460	7310	3950	5630	5560.30	0.42	0	-735	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	433	13.39	0.74	12	0.11	416.00	7482.00	13900	20240213	-59.93	5110	20241209	9.00	13900	-59.93	20240213	5110	9.00	20241209	13900	-59.93	20240213	5110	9.00	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
102	20241212	121213	57	100.00	KOSDAQ			N	N	N	N	N	5560	-70	5	-1.24	45050100	8102	27.47	5690	5690	5460	7310	3950	5630	5560.37	0.42	0	-703	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	432	13.37	0.74	12	0.10	416.00	7482.00	13900	20240213	-60.00	5110	20241209	8.81	13900	-60.00	20240213	5110	8.81	20241209	13900	-60.00	20240213	5110	8.81	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
103	20241212	111224	57	100.00	KOSDAQ			N	N	N	N	N	5570	-60	5	-1.07	36367370	6540	22.18	5690	5690	5460	7310	3950	5630	5560.76	0.42	0	-82	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	433	13.39	0.74	12	0.08	416.00	7482.00	13900	20240213	-59.93	5110	20241209	9.00	13900	-59.93	20240213	5110	9.00	20241209	13900	-59.93	20240213	5110	9.00	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
104	20241212	101222	57	100.00	KOSDAQ			N	N	N	N	N	5630	0	3	0.00	15720980	2826	9.58	5690	5690	5460	7310	3950	5630	5562.98	0.42	0	-51	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	438	13.53	0.75	12	0.04	416.00	7482.00	13900	20240213	-59.50	5110	20241209	10.18	13900	-59.50	20240213	5110	10.18	20241209	13900	-59.50	20240213	5110	10.18	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
105	20241212	091233	57	100.00	KOSDAQ			N	N	N	N	N	5560	-70	5	-1.24	13995770	2519	8.54	5690	5690	5460	7310	3950	5630	5556.08	0.42	0	-30	6110	5870	5670	5430	5230	5990	5550	39	1680	500	3490	10	1	7774326	432	13.37	0.74	12	0.03	416.00	7482.00	13900	20240213	-60.00	5110	20241209	8.81	13900	-60.00	20240213	5110	8.81	20241209	13900	-60.00	20240213	5110	8.81	20241209	1.49	N	419120	500	38 억	32394	N	N	N	N
106	20241211	161226	57	100.00	KOSDAQ			N	N	N	N	N	5630	120	2	2.18	167296360	29491	142.50	5510	5910	5470	7160	3860	5510	5672.79	0.35	0	4889	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	438	13.53	0.75	12	0.38	416.00	7482.00	13900	20240213	-59.50	5110	20241209	10.18	13900	-59.50	20240213	5110	10.18	20241209	13900	-59.50	20240213	5110	10.18	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
107	20241211	151139	57	100.00	KOSDAQ			N	N	N	N	N	5630	120	2	2.18	163382990	28796	139.14	5510	5910	5470	7160	3860	5510	5673.81	0.35	0	4826	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	438	13.53	0.75	12	0.37	416.00	7482.00	13900	20240213	-59.50	5110	20241209	10.18	13900	-59.50	20240213	5110	10.18	20241209	13900	-59.50	20240213	5110	10.18	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
108	20241211	141235	57	100.00	KOSDAQ			N	N	N	N	N	5660	150	2	2.72	156927650	27652	133.61	5510	5910	5470	7160	3860	5510	5675.09	0.35	0	4876	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	440	13.61	0.76	12	0.36	416.00	7482.00	13900	20240213	-59.28	5110	20241209	10.76	13900	-59.28	20240213	5110	10.76	20241209	13900	-59.28	20240213	5110	10.76	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
109	20241211	131237	57	100.00	KOSDAQ			N	N	N	N	N	5580	70	2	1.27	152017070	26778	129.39	5510	5910	5470	7160	3860	5510	5676.94	0.35	0	5139	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	434	13.41	0.75	12	0.34	416.00	7482.00	13900	20240213	-59.86	5110	20241209	9.20	13900	-59.86	20240213	5110	9.20	20241209	13900	-59.86	20240213	5110	9.20	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
110	20241211	121238	57	100.00	KOSDAQ			N	N	N	N	N	5630	120	2	2.18	143611560	25276	122.13	5510	5910	5470	7160	3860	5510	5681.74	0.35	0	5413	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	438	13.53	0.75	12	0.33	416.00	7482.00	13900	20240213	-59.50	5110	20241209	10.18	13900	-59.50	20240213	5110	10.18	20241209	13900	-59.50	20240213	5110	10.18	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
111	20241211	111233	57	100.00	KOSDAQ			N	N	N	N	N	5700	190	2	3.45	42931790	7632	36.88	5510	5740	5470	7160	3860	5510	5625.23	0.35	0	2299	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	443	13.70	0.76	12	0.10	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	13900	-58.99	20240213	5110	11.55	20241209	13900	-58.99	20240213	5110	11.55	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
112	20241211	101233	57	100.00	KOSDAQ			N	N	N	N	N	5600	90	2	1.63	16306740	2937	14.19	5510	5600	5470	7160	3860	5510	5552.18	0.35	0	1890	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	435	13.46	0.75	12	0.04	416.00	7482.00	13900	20240213	-59.71	5110	20241209	9.59	13900	-59.71	20240213	5110	9.59	20241209	13900	-59.71	20240213	5110	9.59	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
113	20241211	091239	57	100.00	KOSDAQ			N	N	N	N	N	5560	50	2	0.91	4703590	854	4.13	5510	5570	5470	7160	3860	5510	5507.72	0.35	0	145	5836	5672	5396	5232	4956	5755	5315	39	1650	500	3410	10	1	7774326	432	13.37	0.74	12	0.01	416.00	7482.00	13900	20240213	-60.00	5110	20241209	8.81	13900	-60.00	20240213	5110	8.81	20241209	13900	-60.00	20240213	5110	8.81	20241209	1.48	N	419120	500	38 억	27499	N	N	N	N
114	20241210	161223	57	100.00	KOSDAQ			N	N	N	N	N	5510	370	2	7.20	110292630	20693	143.52	5120	5560	5120	6680	3600	5140	5329.95	0.31	0	3674	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	428	13.25	0.74	12	0.27	416.00	7482.00	13900	20240213	-60.36	5110	20241209	7.83	13900	-60.36	20240213	5110	7.83	20241209	13900	-60.36	20240213	5110	7.83	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
115	20241210	151225	57	100.00	KOSDAQ			N	N	N	N	N	5500	360	2	7.00	104452030	19633	136.17	5120	5560	5120	6680	3600	5140	5320.23	0.31	0	3689	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	428	13.22	0.74	12	0.25	416.00	7482.00	13900	20240213	-60.43	5110	20241209	7.63	13900	-60.43	20240213	5110	7.63	20241209	13900	-60.43	20240213	5110	7.63	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
116	20241210	141225	57	100.00	KOSDAQ			N	N	N	N	N	5450	310	2	6.03	93470940	17625	122.24	5120	5560	5120	6680	3600	5140	5303.32	0.31	0	4264	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	424	13.10	0.73	12	0.23	416.00	7482.00	13900	20240213	-60.79	5110	20241209	6.65	13900	-60.79	20240213	5110	6.65	20241209	13900	-60.79	20240213	5110	6.65	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
117	20241210	131227	57	100.00	KOSDAQ			N	N	N	N	N	5330	190	2	3.70	68492050	12972	89.97	5120	5560	5120	6680	3600	5140	5279.99	0.31	0	2487	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	414	12.81	0.71	12	0.17	416.00	7482.00	13900	20240213	-61.65	5110	20241209	4.31	13900	-61.65	20240213	5110	4.31	20241209	13900	-61.65	20240213	5110	4.31	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
118	20241210	121224	57	100.00	KOSDAQ			N	N	N	N	N	5320	180	2	3.50	64914230	12298	85.30	5120	5560	5120	6680	3600	5140	5278.44	0.31	0	2308	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	414	12.79	0.71	12	0.16	416.00	7482.00	13900	20240213	-61.73	5110	20241209	4.11	13900	-61.73	20240213	5110	4.11	20241209	13900	-61.73	20240213	5110	4.11	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
119	20241210	111224	57	100.00	KOSDAQ			N	N	N	N	N	5340	200	2	3.89	58750440	11142	77.28	5120	5560	5120	6680	3600	5140	5272.88	0.31	0	1927	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	415	12.84	0.71	12	0.14	416.00	7482.00	13900	20240213	-61.58	5110	20241209	4.50	13900	-61.58	20240213	5110	4.50	20241209	13900	-61.58	20240213	5110	4.50	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
120	20241210	101225	57	100.00	KOSDAQ			N	N	N	N	N	5280	140	2	2.72	53835530	10219	70.88	5120	5560	5120	6680	3600	5140	5268.18	0.31	0	1835	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	410	12.69	0.71	12	0.13	416.00	7482.00	13900	20240213	-62.01	5110	20241209	3.33	13900	-62.01	20240213	5110	3.33	20241209	13900	-62.01	20240213	5110	3.33	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
121	20241210	091233	57	100.00	KOSDAQ			N	N	N	N	N	5220	80	2	1.56	8616810	1679	11.65	5120	5220	5120	6680	3600	5140	5132.11	0.31	0	66	5693	5416	5263	4986	4833	5340	4910	39	1540	500	3180	10	1	7774326	406	12.55	0.70	12	0.02	416.00	7482.00	13900	20240213	-62.45	5110	20241209	2.15	13900	-62.45	20240213	5110	2.15	20241209	13900	-62.45	20240213	5110	2.15	20241209	1.54	N	419120	500	38 억	23790	N	N	N	N
122	20241209	161221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5140	-410	5	-7.39	75898170	14417	80.26	5350	5540	5110	7210	3890	5550	5264.79	0.33	0	-1750	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	400	12.36	0.69	12	0.19	416.00	7482.00	13900	20240213	-63.02	5110	20241209	0.59	13900	-63.02	20240213	5110	0.59	20241209	13900	-63.02	20240213	5110	0.59	20241209	1.55	N	419120	500	38 억	25529	N	N	N	N
123	20241209	151223	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5200	-350	5	-6.31	71332920	13529	75.32	5350	5540	5110	7210	3890	5550	5272.59	0.33	0	-1577	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	404	12.50	0.70	12	0.17	416.00	7482.00	13900	20240213	-62.59	5110	20241209	1.76	13900	-62.59	20240213	5110	1.76	20241209	13900	-62.59	20240213	5110	1.76	20241209	1.55	N	419120	500	38 억	25529	N	N	N	N
124	20241209	141221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5110	-440	5	-7.93	67064110	12701	70.71	5350	5540	5110	7210	3890	5550	5280.22	0.33	0	-1599	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	397	12.28	0.68	12	0.16	416.00	7482.00	13900	20240213	-63.24	5110	20241209	0.00	13900	-63.24	20240213	5110	0.00	20241209	13900	-63.24	20240213	5110	0.00	20241209	1.55	N	419120	500	38 억	25529	N	N	N	N
125	20241209	131226	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5190	-360	5	-6.49	52072460	9787	54.48	5350	5540	5140	7210	3890	5550	5320.57	0.33	0	-2255	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	403	12.48	0.69	12	0.13	416.00	7482.00	13900	20240213	-62.66	5140	20241209	0.97	13900	-62.66	20240213	5140	0.97	20241209	13900	-62.66	20240213	5140	0.97	20241209	1.55	N	419120	500	38 억	25529	N	N	N	N
126	20241209	121221	57	100.00	KOSDAQ	신저가		N	N	N	N	N	5240	-310	5	-5.59	44648920	8360	46.54	5350	5540	5140	7210	3890	5550	5340.78	0.33	0	-2187	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	407	12.60	0.70	12	0.11	416.00	7482.00	13900	20240213	-62.30	5140	20241209	1.95	13900	-62.30	20240213	5140	1.95	20241209	13900	-62.30	20240213	5140	1.95	20241209	1.55	N	419120	500	38 억	25529	N	N	N	N
127	20241209	111222	57	100.00	KOSDAQ			N	N	N	N	N	5390	-160	5	-2.88	28045840	5179	28.83	5350	5540	5250	7210	3890	5550	5415.30	0.33	0	-2353	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	419	12.96	0.72	12	0.07	416.00	7482.00	13900	20240213	-61.22	5210	20241206	3.45	13900	-61.22	20240213	5210	3.45	20241206	13900	-61.22	20240213	5210	3.45	20241206	1.55	N	419120	500	38 억	25529	N	N	N	N
128	20241209	101218	57	100.00	KOSDAQ			N	N	N	N	N	5360	-190	5	-3.42	24348570	4484	24.96	5350	5540	5250	7210	3890	5550	5430.10	0.33	0	-2284	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	417	12.88	0.72	12	0.06	416.00	7482.00	13900	20240213	-61.44	5210	20241206	2.88	13900	-61.44	20240213	5210	2.88	20241206	13900	-61.44	20240213	5210	2.88	20241206	1.55	N	419120	500	38 억	25529	N	N	N	N
129	20241209	091213	57	100.00	KOSDAQ			N	N	N	N	N	5510	-40	5	-0.72	2078320	386	2.15	5350	5540	5350	7210	3890	5550	5384.25	0.33	0	200	5776	5662	5436	5322	5096	5720	5380	39	1660	500	3440	10	1	7774326	428	13.25	0.74	12	0.00	416.00	7482.00	13900	20240213	-60.36	5210	20241206	5.76	13900	-60.36	20240213	5210	5.76	20241206	13900	-60.36	20240213	5210	5.76	20241206	1.55	N	419120	500	38 억	25529	N	N	N	N
130	20241206	161211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	60	2	1.09	95512870	17864	113.96	5360	5550	5210	7130	3850	5490	5346.01	0.33	0	-152	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	431	13.34	0.74	12	0.23	416.00	7482.00	13900	20240213	-60.07	5210	20241206	6.53	13900	-60.07	20240213	5210	6.53	20241206	13900	-60.07	20240213	5210	6.53	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
131	20241206	151216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5410	-80	5	-1.46	89190750	16718	106.65	5360	5490	5210	7130	3850	5490	5335.01	0.33	0	-402	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	421	13.00	0.72	12	0.22	416.00	7482.00	13900	20240213	-61.08	5210	20241206	3.84	13900	-61.08	20240213	5210	3.84	20241206	13900	-61.08	20240213	5210	3.84	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
132	20241206	141213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5310	-180	5	-3.28	77076850	14464	92.27	5360	5490	5210	7130	3850	5490	5328.88	0.33	0	-551	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	413	12.76	0.71	12	0.19	416.00	7482.00	13900	20240213	-61.80	5210	20241206	1.92	13900	-61.80	20240213	5210	1.92	20241206	13900	-61.80	20240213	5210	1.92	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
133	20241206	131213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5320	-170	5	-3.10	76891290	14429	92.05	5360	5490	5210	7130	3850	5490	5328.94	0.33	0	-551	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	414	12.79	0.71	12	0.19	416.00	7482.00	13900	20240213	-61.73	5210	20241206	2.11	13900	-61.73	20240213	5210	2.11	20241206	13900	-61.73	20240213	5210	2.11	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
134	20241206	121205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5290	-200	5	-3.64	71812820	13472	85.95	5360	5490	5210	7130	3850	5490	5330.52	0.33	0	-139	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	411	12.72	0.71	12	0.17	416.00	7482.00	13900	20240213	-61.94	5210	20241206	1.54	13900	-61.94	20240213	5210	1.54	20241206	13900	-61.94	20240213	5210	1.54	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
135	20241206	111203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5220	-270	5	-4.92	60118280	11244	71.73	5360	5490	5220	7130	3850	5490	5346.70	0.33	0	42	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	406	12.55	0.70	12	0.14	416.00	7482.00	13900	20240213	-62.45	5220	20241206	0.00	13900	-62.45	20240213	5220	0.00	20241206	13900	-62.45	20240213	5220	0.00	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
136	20241206	101203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5460	-30	5	-0.55	26435720	4877	31.11	5360	5490	5360	7130	3850	5490	5420.49	0.33	0	-449	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	424	13.12	0.73	12	0.06	416.00	7482.00	13900	20240213	-60.72	5360	20241206	1.87	13900	-60.72	20240213	5360	1.87	20241206	13900	-60.72	20240213	5360	1.87	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
137	20241206	091213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5440	-50	5	-0.91	9511750	1756	11.20	5360	5490	5360	7130	3850	5490	5416.71	0.33	0	104	5836	5662	5576	5402	5316	5620	5360	39	1640	500	3400	10	1	7774326	423	13.08	0.73	12	0.02	416.00	7482.00	13900	20240213	-60.86	5360	20241206	1.49	13900	-60.86	20240213	5360	1.49	20241206	13900	-60.86	20240213	5360	1.49	20241206	1.53	N	419120	500	38 억	25570	N	N	N	N
138	20241205	161148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5490	-260	5	-4.52	86676310	15534	130.21	5690	5750	5490	7470	4030	5750	5579.78	0.37	0	-3592	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	427	13.20	0.73	12	0.20	416.00	7482.00	13900	20240213	-60.50	5490	20241205	0.00	13900	-60.50	20240213	5490	0.00	20241205	13900	-60.50	20240213	5490	0.00	20241205	1.48	N	419120	500	38 억	28957	N	N	N	N
139	20241205	151157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5590	-160	5	-2.78	67343670	12019	100.75	5690	5750	5540	7470	4030	5750	5603.10	0.37	0	-2095	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	435	13.44	0.75	12	0.15	416.00	7482.00	13900	20240213	-59.78	5540	20241205	0.90	13900	-59.78	20240213	5540	0.90	20241205	13900	-59.78	20240213	5540	0.90	20241205	1.48	N	419120	500	38 억	28957	N	N	N	N
140	20241205	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	22336340	3950	33.11	5690	5750	5620	7470	4030	5750	5654.77	0.37	0	-1739	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	441	13.63	0.76	12	0.05	416.00	7482.00	13900	20240213	-59.21	5540	20241114	2.35	13900	-59.21	20240213	5540	2.35	20241114	13900	-59.21	20240213	5540	2.35	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
141	20241205	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	20761830	3671	30.77	5690	5750	5620	7470	4030	5750	5655.63	0.37	0	-1694	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	441	13.63	0.76	12	0.05	416.00	7482.00	13900	20240213	-59.21	5540	20241114	2.35	13900	-59.21	20240213	5540	2.35	20241114	13900	-59.21	20240213	5540	2.35	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
142	20241205	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-90	5	-1.57	19246590	3404	28.53	5690	5750	5620	7470	4030	5750	5654.11	0.37	0	-1691	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	440	13.61	0.76	12	0.04	416.00	7482.00	13900	20240213	-59.28	5540	20241114	2.17	13900	-59.28	20240213	5540	2.17	20241114	13900	-59.28	20240213	5540	2.17	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
143	20241205	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	18111160	3203	26.85	5690	5750	5620	7470	4030	5750	5654.44	0.37	0	-1677	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	441	13.63	0.76	12	0.04	416.00	7482.00	13900	20240213	-59.21	5540	20241114	2.35	13900	-59.21	20240213	5540	2.35	20241114	13900	-59.21	20240213	5540	2.35	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
144	20241205	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-70	5	-1.22	11332130	2001	16.77	5690	5750	5630	7470	4030	5750	5663.23	0.37	0	-1164	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	442	13.65	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.14	5540	20241114	2.53	13900	-59.14	20240213	5540	2.53	20241114	13900	-59.14	20240213	5540	2.53	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
145	20241205	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	-50	5	-0.87	3710690	652	5.47	5690	5750	5670	7470	4030	5750	5691.24	0.37	0	142	5870	5810	5730	5670	5590	5840	5700	39	1720	500	3560	10	1	7774326	443	13.70	0.76	12	0.01	416.00	7482.00	13900	20240213	-58.99	5540	20241114	2.89	13900	-58.99	20240213	5540	2.89	20241114	13900	-58.99	20240213	5540	2.89	20241114	1.48	N	419120	500	38 억	28957	N	N	N	N
146	20241204	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-200	5	-3.36	68358960	11924	91.45	5650	5790	5650	7730	4170	5950	5732.89	0.37	0	-1363	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	447	13.82	0.77	12	0.15	416.00	7482.00	13900	20240213	-58.63	5540	20241114	3.79	13900	-58.63	20240213	5540	3.79	20241114	13900	-58.63	20240213	5540	3.79	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
147	20241204	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-210	5	-3.53	65564790	11438	87.72	5650	5790	5650	7730	4170	5950	5732.19	0.37	0	-1199	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	446	13.80	0.77	12	0.15	416.00	7482.00	13900	20240213	-58.71	5540	20241114	3.61	13900	-58.71	20240213	5540	3.61	20241114	13900	-58.71	20240213	5540	3.61	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
148	20241204	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-190	5	-3.19	64541280	11259	86.35	5650	5790	5650	7730	4170	5950	5732.42	0.37	0	-1181	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	448	13.85	0.77	12	0.14	416.00	7482.00	13900	20240213	-58.56	5540	20241114	3.97	13900	-58.56	20240213	5540	3.97	20241114	13900	-58.56	20240213	5540	3.97	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
149	20241204	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-190	5	-3.19	51821390	9034	69.28	5650	5790	5650	7730	4170	5950	5736.26	0.37	0	-1271	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	448	13.85	0.77	12	0.12	416.00	7482.00	13900	20240213	-58.56	5540	20241114	3.97	13900	-58.56	20240213	5540	3.97	20241114	13900	-58.56	20240213	5540	3.97	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
150	20241204	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-180	5	-3.03	50731790	8844	67.83	5650	5790	5650	7730	4170	5950	5736.29	0.37	0	-1271	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	449	13.87	0.77	12	0.11	416.00	7482.00	13900	20240213	-58.49	5540	20241114	4.15	13900	-58.49	20240213	5540	4.15	20241114	13900	-58.49	20240213	5540	4.15	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
151	20241204	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-170	5	-2.86	47711700	8318	63.79	5650	5790	5650	7730	4170	5950	5735.96	0.37	0	-1235	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	449	13.89	0.77	12	0.11	416.00	7482.00	13900	20240213	-58.42	5540	20241114	4.33	13900	-58.42	20240213	5540	4.33	20241114	13900	-58.42	20240213	5540	4.33	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
152	20241204	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-200	5	-3.36	31576720	5507	42.23	5650	5790	5650	7730	4170	5950	5733.92	0.37	0	-1198	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	447	13.82	0.77	12	0.07	416.00	7482.00	13900	20240213	-58.63	5540	20241114	3.79	13900	-58.63	20240213	5540	3.79	20241114	13900	-58.63	20240213	5540	3.79	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
153	20241204	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-170	5	-2.86	11114200	1956	15.00	5650	5790	5650	7730	4170	5950	5682.11	0.37	0	-1236	6170	6060	5840	5730	5510	6115	5785	39	1780	500	3680	10	1	7774326	449	13.89	0.77	12	0.03	416.00	7482.00	13900	20240213	-58.42	5540	20241114	4.33	13900	-58.42	20240213	5540	4.33	20241114	13900	-58.42	20240213	5540	4.33	20241114	1.51	N	419120	500	38 억	29072	N	N	N	N
154	20241203	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	120	2	2.06	75951120	13039	106.54	5830	5950	5620	7570	4090	5830	5824.67	0.37	0	298	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	463	14.30	0.80	12	0.17	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
155	20241203	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	110	2	1.89	74791080	12844	104.94	5830	5940	5620	7570	4090	5830	5823.04	0.37	0	306	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	462	14.28	0.79	12	0.17	416.00	7482.00	13900	20240213	-57.27	5540	20241114	7.22	13900	-57.27	20240213	5540	7.22	20241114	13900	-57.27	20240213	5540	7.22	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
156	20241203	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-40	5	-0.69	32818220	5681	46.42	5830	5830	5620	7570	4090	5830	5776.84	0.37	0	-281	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	450	13.92	0.77	12	0.07	416.00	7482.00	13900	20240213	-58.35	5540	20241114	4.51	13900	-58.35	20240213	5540	4.51	20241114	13900	-58.35	20240213	5540	4.51	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
157	20241203	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-30	5	-0.51	28898640	5005	40.89	5830	5830	5620	7570	4090	5830	5773.95	0.37	0	-281	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	451	13.94	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.27	5540	20241114	4.69	13900	-58.27	20240213	5540	4.69	20241114	13900	-58.27	20240213	5540	4.69	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
158	20241203	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-30	5	-0.51	28730920	4976	40.66	5830	5830	5620	7570	4090	5830	5773.90	0.37	0	-281	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	451	13.94	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.27	5540	20241114	4.69	13900	-58.27	20240213	5540	4.69	20241114	13900	-58.27	20240213	5540	4.69	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
159	20241203	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-40	5	-0.69	28048190	4858	39.69	5830	5830	5620	7570	4090	5830	5773.61	0.37	0	-259	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	450	13.92	0.77	12	0.06	416.00	7482.00	13900	20240213	-58.35	5540	20241114	4.51	13900	-58.35	20240213	5540	4.51	20241114	13900	-58.35	20240213	5540	4.51	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
160	20241203	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-60	5	-1.03	24284850	4205	34.36	5830	5830	5620	7570	4090	5830	5775.23	0.37	0	-234	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	449	13.87	0.77	12	0.05	416.00	7482.00	13900	20240213	-58.49	5540	20241114	4.15	13900	-58.49	20240213	5540	4.15	20241114	13900	-58.49	20240213	5540	4.15	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
161	20241203	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-20	5	-0.34	8555640	1481	12.10	5830	5830	5620	7570	4090	5830	5776.93	0.37	0	-122	6050	5940	5850	5740	5650	5895	5695	39	1740	500	3610	10	1	7774326	452	13.97	0.78	12	0.02	416.00	7482.00	13900	20240213	-58.20	5540	20241114	4.87	13900	-58.20	20240213	5540	4.87	20241114	13900	-58.20	20240213	5540	4.87	20241114	1.52	N	419120	500	38 억	28774	N	N	N	N
162	20241202	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-140	5	-2.35	71422850	12209	139.72	5900	5960	5760	7760	4180	5970	5850.02	0.39	0	-1370	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	453	14.01	0.78	12	0.16	416.00	7482.00	13900	20240213	-58.06	5540	20241114	5.23	13900	-58.06	20240213	5540	5.23	20241114	13900	-58.06	20240213	5540	5.23	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
163	20241202	151401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-130	5	-2.18	66935810	11439	130.91	5900	5960	5760	7760	4180	5970	5851.54	0.39	0	-1067	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	454	14.04	0.78	12	0.15	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
164	20241202	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-180	5	-3.02	55392630	9447	108.11	5900	5960	5760	7760	4180	5970	5863.52	0.39	0	-934	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	450	13.92	0.77	12	0.12	416.00	7482.00	13900	20240213	-58.35	5540	20241114	4.51	13900	-58.35	20240213	5540	4.51	20241114	13900	-58.35	20240213	5540	4.51	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
165	20241202	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-180	5	-3.02	44456590	7557	86.48	5900	5960	5770	7760	4180	5970	5882.84	0.39	0	-1593	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	450	13.92	0.77	12	0.10	416.00	7482.00	13900	20240213	-58.35	5540	20241114	4.51	13900	-58.35	20240213	5540	4.51	20241114	13900	-58.35	20240213	5540	4.51	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
166	20241202	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-130	5	-2.18	36029620	6102	69.83	5900	5960	5780	7760	4180	5970	5904.56	0.39	0	-1545	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	454	14.04	0.78	12	0.08	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
167	20241202	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-40	5	-0.67	32584250	5510	63.06	5900	5960	5820	7760	4180	5970	5913.66	0.39	0	-1420	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	461	14.25	0.79	12	0.07	416.00	7482.00	13900	20240213	-57.34	5540	20241114	7.04	13900	-57.34	20240213	5540	7.04	20241114	13900	-57.34	20240213	5540	7.04	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
168	20241202	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-50	5	-0.84	12544050	2121	24.27	5900	5960	5870	7760	4180	5970	5914.21	0.39	0	-507	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	460	14.23	0.79	12	0.03	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N
169	20241202	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-10	5	-0.17	8171850	1382	15.82	5900	5960	5900	7760	4180	5970	5913.06	0.39	0	10	6183	6076	5973	5866	5763	6025	5815	39	1790	500	3700	10	1	7774326	463	14.33	0.80	12	0.02	416.00	7482.00	13900	20240213	-57.12	5540	20241114	7.58	13900	-57.12	20240213	5540	7.58	20241114	13900	-57.12	20240213	5540	7.58	20241114	1.56	N	419120	500	38 억	30132	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History