KissMeData/340810/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
3	20241231	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
4	20241231	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
5	20241231	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
6	20241231	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
7	20241231	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
8	20241231	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
9	20241231	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	-182	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	83872	N	N	N	N
10	20241230	161232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	45649360	14589	85.35	3100	3200	3030	4035	2175	3105	3128.98	0.79	0	-182	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
11	20241230	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	75	2	2.42	38425650	12325	72.11	3100	3200	3030	4035	2175	3105	3117.70	0.79	0	-146	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	337	-3.20	1.59	12	0.12	-993.00	1994.00	9420	20240129	-66.24	2655	20241115	19.77	9420	-66.24	20240129	2655	19.77	20241115	9420	-66.24	20240129	2655	19.77	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
12	20241230	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	34511155	11086	64.86	3100	3200	3030	4035	2175	3105	3113.04	0.79	0	-231	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.10	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
13	20241230	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	90	2	2.90	30851485	9938	58.14	3100	3200	3030	4035	2175	3105	3104.40	0.79	0	-16	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	339	-3.22	1.60	12	0.09	-993.00	1994.00	9420	20240129	-66.08	2655	20241115	20.34	9420	-66.08	20240129	2655	20.34	20241115	9420	-66.08	20240129	2655	20.34	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
14	20241230	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	10	2	0.32	19712200	6416	37.54	3100	3150	3030	4035	2175	3105	3072.35	0.79	0	132	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	330	-3.14	1.56	12	0.06	-993.00	1994.00	9420	20240129	-66.93	2655	20241115	17.33	9420	-66.93	20240129	2655	17.33	20241115	9420	-66.93	20240129	2655	17.33	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
15	20241230	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	45	2	1.45	19235830	6263	36.64	3100	3150	3030	4035	2175	3105	3071.34	0.79	0	174	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	334	-3.17	1.58	12	0.06	-993.00	1994.00	9420	20240129	-66.56	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
16	20241230	101234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-25	5	-0.81	7874615	2572	15.05	3100	3100	3050	4035	2175	3105	3061.67	0.79	0	333	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	326	-3.10	1.54	12	0.02	-993.00	1994.00	9420	20240129	-67.30	2655	20241115	16.01	9420	-67.30	20240129	2655	16.01	20241115	9420	-67.30	20240129	2655	16.01	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
17	20241230	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-40	5	-1.29	904480	295	1.73	3100	3100	3050	4035	2175	3105	3066.03	0.79	0	-29	3235	3170	3110	3045	2985	3140	3015	53	930	500	2110	5	1	10597863	325	-3.09	1.54	12	0.00	-993.00	1994.00	9420	20240129	-67.46	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.19	N	340810	500	53 억	84054	N	N	N	N
18	20241227	161230	57	100.00	KOSDAQ		N	N	N	N	N	3105	-45	5	-1.43	53152695	17059	84.07	3150	3175	3050	4095	2205	3150	3115.82	0.81	0	-1648	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	329	-3.13	1.56	12	0.16	-993.00	1994.00	9420	20240129	-67.04	2655	20241115	16.95	9420	-67.04	20240129	2655	16.95	20241115	9420	-67.04	20240129	2655	16.95	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
19	20241227	151228	57	100.00	KOSDAQ		N	N	N	N	N	3135	-15	5	-0.48	52752150	16930	83.43	3150	3175	3050	4095	2205	3150	3115.90	0.81	0	-1607	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	332	-3.16	1.57	12	0.16	-993.00	1994.00	9420	20240129	-66.72	2655	20241115	18.08	9420	-66.72	20240129	2655	18.08	20241115	9420	-66.72	20240129	2655	18.08	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
20	20241227	141231	57	100.00	KOSDAQ		N	N	N	N	N	3130	-20	5	-0.63	39753355	12711	62.64	3150	3175	3100	4095	2205	3150	3127.48	0.81	0	-1844	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	332	-3.15	1.57	12	0.12	-993.00	1994.00	9420	20240129	-66.77	2655	20241115	17.89	9420	-66.77	20240129	2655	17.89	20241115	9420	-66.77	20240129	2655	17.89	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
21	20241227	131228	57	100.00	KOSDAQ		N	N	N	N	N	3105	-45	5	-1.43	35945135	11485	56.60	3150	3175	3105	4095	2205	3150	3129.75	0.81	0	-1793	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	329	-3.13	1.56	12	0.11	-993.00	1994.00	9420	20240129	-67.04	2655	20241115	16.95	9420	-67.04	20240129	2655	16.95	20241115	9420	-67.04	20240129	2655	16.95	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
22	20241227	121230	57	100.00	KOSDAQ		N	N	N	N	N	3135	-15	5	-0.48	29092745	9280	45.73	3150	3175	3105	4095	2205	3150	3134.99	0.81	0	-1652	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	332	-3.16	1.57	12	0.09	-993.00	1994.00	9420	20240129	-66.72	2655	20241115	18.08	9420	-66.72	20240129	2655	18.08	20241115	9420	-66.72	20240129	2655	18.08	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
23	20241227	111229	57	100.00	KOSDAQ		N	N	N	N	N	3130	-20	5	-0.63	22005395	7040	34.69	3150	3175	3105	4095	2205	3150	3125.77	0.81	0	-724	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	332	-3.15	1.57	12	0.07	-993.00	1994.00	9420	20240129	-66.77	2655	20241115	17.89	9420	-66.77	20240129	2655	17.89	20241115	9420	-66.77	20240129	2655	17.89	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
24	20241227	101227	57	100.00	KOSDAQ		N	N	N	N	N	3170	20	2	0.63	14096160	4519	22.27	3150	3175	3105	4095	2205	3150	3119.31	0.81	0	-441	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	336	-3.19	1.59	12	0.04	-993.00	1994.00	9420	20240129	-66.35	2655	20241115	19.40	9420	-66.35	20240129	2655	19.40	20241115	9420	-66.35	20240129	2655	19.40	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
25	20241227	091233	57	100.00	KOSDAQ		N	N	N	N	N	3140	-10	5	-0.32	2487065	797	3.93	3150	3150	3110	4095	2205	3150	3120.53	0.81	0	-161	3263	3206	3153	3096	3043	3180	3070	53	945	500	2140	5	1	10597863	333	-3.16	1.57	12	0.01	-993.00	1994.00	9420	20240129	-66.67	2655	20241115	18.27	9420	-66.67	20240129	2655	18.27	20241115	9420	-66.67	20240129	2655	18.27	20241115	0.19	N	340810	500	53 억	85694	N	N	N	N
26	20241226	161223	57	100.00	KOSDAQ		N	N	N	N	N	3150	-10	5	-0.32	63899700	20292	141.83	3160	3210	3100	4105	2215	3160	3149.01	0.81	0	-175	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	334	-3.17	1.58	12	0.19	-993.00	1994.00	9420	20240129	-66.56	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
27	20241226	151220	57	100.00	KOSDAQ		N	N	N	N	N	3125	-35	5	-1.11	61040455	19384	135.49	3160	3210	3100	4105	2215	3160	3149.01	0.81	0	69	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	331	-3.15	1.57	12	0.18	-993.00	1994.00	9420	20240129	-66.83	2655	20241115	17.70	9420	-66.83	20240129	2655	17.70	20241115	9420	-66.83	20240129	2655	17.70	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
28	20241226	141219	57	100.00	KOSDAQ		N	N	N	N	N	3145	-15	5	-0.47	47240695	14969	104.63	3160	3210	3130	4105	2215	3160	3155.90	0.81	0	286	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	333	-3.17	1.58	12	0.14	-993.00	1994.00	9420	20240129	-66.61	2655	20241115	18.46	9420	-66.61	20240129	2655	18.46	20241115	9420	-66.61	20240129	2655	18.46	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
29	20241226	131220	57	100.00	KOSDAQ		N	N	N	N	N	3150	-10	5	-0.32	44059375	13957	97.55	3160	3210	3130	4105	2215	3160	3156.79	0.81	0	290	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	334	-3.17	1.58	12	0.13	-993.00	1994.00	9420	20240129	-66.56	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
30	20241226	121217	57	100.00	KOSDAQ		N	N	N	N	N	3150	-10	5	-0.32	38881035	12313	86.06	3160	3210	3130	4105	2215	3160	3157.72	0.81	0	336	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	334	-3.17	1.58	12	0.12	-993.00	1994.00	9420	20240129	-66.56	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
31	20241226	111215	57	100.00	KOSDAQ		N	N	N	N	N	3135	-25	5	-0.79	31053410	9822	68.65	3160	3210	3135	4105	2215	3160	3161.62	0.81	0	342	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	332	-3.16	1.57	12	0.09	-993.00	1994.00	9420	20240129	-66.72	2655	20241115	18.08	9420	-66.72	20240129	2655	18.08	20241115	9420	-66.72	20240129	2655	18.08	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
32	20241226	101220	57	100.00	KOSDAQ		N	N	N	N	N	3170	10	2	0.32	18994750	6005	41.97	3160	3210	3155	4105	2215	3160	3163.16	0.81	0	149	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	336	-3.19	1.59	12	0.06	-993.00	1994.00	9420	20240129	-66.35	2655	20241115	19.40	9420	-66.35	20240129	2655	19.40	20241115	9420	-66.35	20240129	2655	19.40	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
33	20241226	091219	57	100.00	KOSDAQ		N	N	N	N	N	3160	0	3	0.00	9353695	2962	20.70	3160	3160	3155	4105	2215	3160	3157.90	0.81	0	338	3216	3187	3136	3107	3056	3202	3122	53	945	500	2140	5	1	10597863	335	-3.18	1.58	12	0.03	-993.00	1994.00	9420	20240129	-66.45	2655	20241115	19.02	9420	-66.45	20240129	2655	19.02	20241115	9420	-66.45	20240129	2655	19.02	20241115	0.19	N	340810	500	53 억	85847	N	N	N	N
34	20241224	161218	57	100.00	KOSDAQ		N	N	N	N	N	3160	30	2	0.96	44409240	14225	59.60	3130	3165	3085	4065	2195	3130	3121.46	0.81	0	47	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	335	-3.18	1.58	12	0.13	-993.00	1994.00	9420	20240129	-66.45	2655	20241115	19.02	9420	-66.45	20240129	2655	19.02	20241115	9420	-66.45	20240129	2655	19.02	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
35	20241224	151218	57	100.00	KOSDAQ		N	N	N	N	N	3150	20	2	0.64	42076265	13485	56.50	3130	3165	3085	4065	2195	3130	3120.23	0.81	0	125	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	334	-3.17	1.58	12	0.13	-993.00	1994.00	9420	20240129	-66.56	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
36	20241224	141215	57	100.00	KOSDAQ		N	N	N	N	N	3155	25	2	0.80	30272645	9742	40.82	3130	3155	3085	4065	2195	3130	3107.44	0.81	0	-101	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	334	-3.18	1.58	12	0.09	-993.00	1994.00	9420	20240129	-66.51	2655	20241115	18.83	9420	-66.51	20240129	2655	18.83	20241115	9420	-66.51	20240129	2655	18.83	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
37	20241224	131217	57	100.00	KOSDAQ		N	N	N	N	N	3090	-40	5	-1.28	26291530	8469	35.48	3130	3150	3085	4065	2195	3130	3104.44	0.81	0	-222	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	327	-3.11	1.55	12	0.08	-993.00	1994.00	9420	20240129	-67.20	2655	20241115	16.38	9420	-67.20	20240129	2655	16.38	20241115	9420	-67.20	20240129	2655	16.38	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
38	20241224	121218	57	100.00	KOSDAQ		N	N	N	N	N	3100	-30	5	-0.96	23414530	7538	31.58	3130	3150	3085	4065	2195	3130	3106.20	0.81	0	-200	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	329	-3.12	1.55	12	0.07	-993.00	1994.00	9420	20240129	-67.09	2655	20241115	16.76	9420	-67.09	20240129	2655	16.76	20241115	9420	-67.09	20240129	2655	16.76	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
39	20241224	111218	57	100.00	KOSDAQ		N	N	N	N	N	3085	-45	5	-1.44	15872540	5105	21.39	3130	3150	3085	4065	2195	3130	3109.21	0.81	0	-168	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	327	-3.11	1.55	12	0.05	-993.00	1994.00	9420	20240129	-67.25	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
40	20241224	101216	57	100.00	KOSDAQ		N	N	N	N	N	3100	-30	5	-0.96	11962510	3842	16.10	3130	3150	3100	4065	2195	3130	3113.62	0.81	0	-110	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	329	-3.12	1.55	12	0.04	-993.00	1994.00	9420	20240129	-67.09	2655	20241115	16.76	9420	-67.09	20240129	2655	16.76	20241115	9420	-67.09	20240129	2655	16.76	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
41	20241224	091223	57	100.00	KOSDAQ		N	N	N	N	N	3145	15	2	0.48	367785	117	0.49	3130	3150	3100	4065	2195	3130	3143.46	0.81	0	-100	3473	3301	3128	2956	2783	3387	3042	53	935	500	2120	5	1	10597863	333	-3.17	1.58	12	0.00	-993.00	1994.00	9420	20240129	-66.61	2655	20241115	18.46	9420	-66.61	20240129	2655	18.46	20241115	9420	-66.61	20240129	2655	18.46	20241115	0.19	N	340810	500	53 억	85792	N	N	N	N
42	20241223	161208	57	100.00	KOSDAQ		N	N	N	N	N	3130	120	2	3.99	74806835	23866	185.71	2955	3300	2955	3910	2110	3010	3134.45	0.82	0	-705	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	332	-3.15	1.57	12	0.23	-993.00	1994.00	9420	20240129	-66.77	2655	20241115	17.89	9420	-66.77	20240129	2655	17.89	20241115	9420	-66.77	20240129	2655	17.89	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
43	20241223	151212	57	100.00	KOSDAQ		N	N	N	N	N	3120	110	2	3.65	74450035	23752	184.83	2955	3300	2955	3910	2110	3010	3134.47	0.82	0	-702	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	331	-3.14	1.56	12	0.22	-993.00	1994.00	9420	20240129	-66.88	2655	20241115	17.51	9420	-66.88	20240129	2655	17.51	20241115	9420	-66.88	20240129	2655	17.51	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
44	20241223	141208	57	100.00	KOSDAQ		N	N	N	N	N	3090	80	2	2.66	68656835	21884	170.29	2955	3300	2955	3910	2110	3010	3137.31	0.82	0	-617	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	327	-3.11	1.55	12	0.21	-993.00	1994.00	9420	20240129	-67.20	2655	20241115	16.38	9420	-67.20	20240129	2655	16.38	20241115	9420	-67.20	20240129	2655	16.38	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
45	20241223	131207	57	100.00	KOSDAQ		N	N	N	N	N	3095	85	2	2.82	66636170	21231	165.21	2955	3300	2955	3910	2110	3010	3138.63	0.82	0	-1053	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	328	-3.12	1.55	12	0.20	-993.00	1994.00	9420	20240129	-67.14	2655	20241115	16.57	9420	-67.14	20240129	2655	16.57	20241115	9420	-67.14	20240129	2655	16.57	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
46	20241223	121211	57	100.00	KOSDAQ		N	N	N	N	N	3100	90	2	2.99	66215005	21095	164.15	2955	3300	2955	3910	2110	3010	3138.90	0.82	0	-1090	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	329	-3.12	1.55	12	0.20	-993.00	1994.00	9420	20240129	-67.09	2655	20241115	16.76	9420	-67.09	20240129	2655	16.76	20241115	9420	-67.09	20240129	2655	16.76	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
47	20241223	111206	57	100.00	KOSDAQ		N	N	N	N	N	3120	110	2	3.65	65922350	21000	163.41	2955	3300	2955	3910	2110	3010	3139.16	0.82	0	-1090	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	331	-3.14	1.56	12	0.20	-993.00	1994.00	9420	20240129	-66.88	2655	20241115	17.51	9420	-66.88	20240129	2655	17.51	20241115	9420	-66.88	20240129	2655	17.51	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
48	20241223	101200	57	100.00	KOSDAQ		N	N	N	N	N	3005	-5	5	-0.17	14446375	4865	37.86	2955	3025	2955	3910	2110	3010	2969.45	0.82	0	-179	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	318	-3.03	1.51	12	0.05	-993.00	1994.00	9420	20240129	-68.10	2655	20241115	13.18	9420	-68.10	20240129	2655	13.18	20241115	9420	-68.10	20240129	2655	13.18	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
49	20241223	091206	57	100.00	KOSDAQ		N	N	N	N	N	3010	0	3	0.00	1580495	527	4.10	2955	3025	2955	3910	2110	3010	2999.04	0.82	0	-146	3070	3040	3015	2985	2960	3055	3000	53	900	500	2040	5	1	10597863	319	-3.03	1.51	12	0.00	-993.00	1994.00	9420	20240129	-68.05	2655	20241115	13.37	9420	-68.05	20240129	2655	13.37	20241115	9420	-68.05	20240129	2655	13.37	20241115	0.19	N	340810	500	53 억	86755	N	N	N	N
50	20241220	161201	57	100.00	KOSDAQ		N	N	N	N	N	3010	-15	5	-0.50	38782095	12850	101.73	3000	3045	2990	3930	2120	3025	3018.06	0.82	0	-361	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	319	-3.03	1.51	12	0.12	-993.00	1994.00	9420	20240129	-68.05	2655	20241115	13.37	9420	-68.05	20240129	2655	13.37	20241115	9420	-68.05	20240129	2655	13.37	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
51	20241220	151204	57	100.00	KOSDAQ		N	N	N	N	N	3020	-5	5	-0.17	36483685	12087	95.69	3000	3045	2990	3930	2120	3025	3018.42	0.82	0	-98	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	320	-3.04	1.51	12	0.11	-993.00	1994.00	9420	20240129	-67.94	2655	20241115	13.75	9420	-67.94	20240129	2655	13.75	20241115	9420	-67.94	20240129	2655	13.75	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
52	20241220	141202	57	100.00	KOSDAQ		N	N	N	N	N	3010	-15	5	-0.50	35362805	11716	92.75	3000	3045	2990	3930	2120	3025	3018.33	0.82	0	-163	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	319	-3.03	1.51	12	0.11	-993.00	1994.00	9420	20240129	-68.05	2655	20241115	13.37	9420	-68.05	20240129	2655	13.37	20241115	9420	-68.05	20240129	2655	13.37	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
53	20241220	131200	57	100.00	KOSDAQ		N	N	N	N	N	3040	15	2	0.50	15432225	5113	40.48	3000	3045	2990	3930	2120	3025	3018.23	0.82	0	-825	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	322	-3.06	1.52	12	0.05	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
54	20241220	121200	57	100.00	KOSDAQ		N	N	N	N	N	3030	5	2	0.17	14947100	4953	39.21	3000	3045	2990	3930	2120	3025	3017.79	0.82	0	-836	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	321	-3.05	1.52	12	0.05	-993.00	1994.00	9420	20240129	-67.83	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
55	20241220	111159	57	100.00	KOSDAQ		N	N	N	N	N	3035	10	2	0.33	13582925	4503	35.65	3000	3045	2990	3930	2120	3025	3016.42	0.82	0	-882	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	322	-3.06	1.52	12	0.04	-993.00	1994.00	9420	20240129	-67.78	2655	20241115	14.31	9420	-67.78	20240129	2655	14.31	20241115	9420	-67.78	20240129	2655	14.31	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
56	20241220	101200	57	100.00	KOSDAQ		N	N	N	N	N	3045	20	2	0.66	12188610	4044	32.01	3000	3045	2990	3930	2120	3025	3014.00	0.82	0	-945	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	323	-3.07	1.53	12	0.04	-993.00	1994.00	9420	20240129	-67.68	2655	20241115	14.69	9420	-67.68	20240129	2655	14.69	20241115	9420	-67.68	20240129	2655	14.69	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
57	20241220	091202	57	100.00	KOSDAQ		N	N	N	N	N	2990	-35	5	-1.16	987005	329	2.60	3000	3025	2990	3930	2120	3025	3000.02	0.82	0	-315	3131	3077	3046	2992	2961	3062	2977	53	905	500	2050	5	1	10597863	317	-3.01	1.50	12	0.00	-993.00	1994.00	9420	20240129	-68.26	2655	20241115	12.62	9420	-68.26	20240129	2655	12.62	20241115	9420	-68.26	20240129	2655	12.62	20241115	0.19	N	340810	500	53 억	87107	N	N	N	N
58	20241219	161157	57	100.00	KOSDAQ		N	N	N	N	N	3025	-40	5	-1.31	38313440	12632	37.94	3030	3100	3015	3980	2150	3065	3033.05	0.83	0	-1022	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	321	-3.05	1.52	12	0.12	-993.00	1994.00	9420	20240129	-67.89	2655	20241115	13.94	9420	-67.89	20240129	2655	13.94	20241115	9420	-67.89	20240129	2655	13.94	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
59	20241219	151155	57	100.00	KOSDAQ		N	N	N	N	N	3030	-35	5	-1.14	36162650	11921	35.80	3030	3100	3015	3980	2150	3065	3033.52	0.83	0	-800	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	321	-3.05	1.52	12	0.11	-993.00	1994.00	9420	20240129	-67.83	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
60	20241219	141157	57	100.00	KOSDAQ		N	N	N	N	N	3030	-35	5	-1.14	32941730	10860	32.62	3030	3100	3015	3980	2150	3065	3033.31	0.83	0	-861	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	321	-3.05	1.52	12	0.10	-993.00	1994.00	9420	20240129	-67.83	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
61	20241219	131156	57	100.00	KOSDAQ		N	N	N	N	N	3040	-25	5	-0.82	26777640	8823	26.50	3030	3100	3015	3980	2150	3065	3034.98	0.83	0	-1013	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	322	-3.06	1.52	12	0.08	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
62	20241219	121159	57	100.00	KOSDAQ		N	N	N	N	N	3035	-30	5	-0.98	16699720	5497	16.51	3030	3100	3015	3980	2150	3065	3037.97	0.83	0	-381	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	322	-3.06	1.52	12	0.05	-993.00	1994.00	9420	20240129	-67.78	2655	20241115	14.31	9420	-67.78	20240129	2655	14.31	20241115	9420	-67.78	20240129	2655	14.31	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
63	20241219	111154	57	100.00	KOSDAQ		N	N	N	N	N	3035	-30	5	-0.98	12136500	3995	12.00	3030	3100	3015	3980	2150	3065	3037.92	0.83	0	-289	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	322	-3.06	1.52	12	0.04	-993.00	1994.00	9420	20240129	-67.78	2655	20241115	14.31	9420	-67.78	20240129	2655	14.31	20241115	9420	-67.78	20240129	2655	14.31	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
64	20241219	101148	57	100.00	KOSDAQ		N	N	N	N	N	3090	25	2	0.82	11443640	3767	11.31	3030	3100	3015	3980	2150	3065	3037.87	0.83	0	-280	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	327	-3.11	1.55	12	0.04	-993.00	1994.00	9420	20240129	-67.20	2655	20241115	16.38	9420	-67.20	20240129	2655	16.38	20241115	9420	-67.20	20240129	2655	16.38	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
65	20241219	091159	57	100.00	KOSDAQ		N	N	N	N	N	3025	-40	5	-1.31	1740170	574	1.72	3030	3055	3015	3980	2150	3065	3031.66	0.83	0	-267	3148	3106	3048	3006	2948	3127	3027	53	915	500	2080	5	1	10597863	321	-3.05	1.52	12	0.01	-993.00	1994.00	9420	20240129	-67.89	2655	20241115	13.94	9420	-67.89	20240129	2655	13.94	20241115	9420	-67.89	20240129	2655	13.94	20241115	0.19	N	340810	500	53 억	88129	N	N	N	N
66	20241218	161152	57	100.00	KOSDAQ		N	N	N	N	N	3065	-30	5	-0.97	101251060	33289	176.29	3055	3090	2990	4020	2170	3095	3041.58	0.80	0	3612	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	325	-3.09	1.54	12	0.31	-993.00	1994.00	9420	20240129	-67.46	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.19	N	340810	500	53 억	84517	N	Y	N	N
67	20241218	151156	57	100.00	KOSDAQ		N	N	N	N	N	3060	-35	5	-1.13	88920540	29266	154.99	3055	3075	2990	4020	2170	3095	3038.36	0.80	0	3272	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	324	-3.08	1.53	12	0.28	-993.00	1994.00	9420	20240129	-67.52	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
68	20241218	141152	57	100.00	KOSDAQ		N	N	N	N	N	3060	-35	5	-1.13	84261650	27746	146.94	3055	3075	2990	4020	2170	3095	3036.89	0.80	0	3029	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	324	-3.08	1.53	12	0.26	-993.00	1994.00	9420	20240129	-67.52	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
69	20241218	131155	57	100.00	KOSDAQ		N	N	N	N	N	3055	-40	5	-1.29	73726130	24303	128.70	3055	3075	2990	4020	2170	3095	3033.62	0.80	0	2183	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	324	-3.08	1.53	12	0.23	-993.00	1994.00	9420	20240129	-67.57	2655	20241115	15.07	9420	-67.57	20240129	2655	15.07	20241115	9420	-67.57	20240129	2655	15.07	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
70	20241218	121147	57	100.00	KOSDAQ		N	N	N	N	N	3055	-40	5	-1.29	62275395	20545	108.80	3055	3075	2990	4020	2170	3095	3031.17	0.80	0	2360	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	324	-3.08	1.53	12	0.19	-993.00	1994.00	9420	20240129	-67.57	2655	20241115	15.07	9420	-67.57	20240129	2655	15.07	20241115	9420	-67.57	20240129	2655	15.07	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
71	20241218	111148	57	100.00	KOSDAQ		N	N	N	N	N	3040	-55	5	-1.78	60753570	20045	106.15	3055	3075	2990	4020	2170	3095	3030.86	0.80	0	2340	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	322	-3.06	1.52	12	0.19	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
72	20241218	101154	57	100.00	KOSDAQ		N	N	N	N	N	3060	-35	5	-1.13	53087630	17526	92.81	3055	3075	2990	4020	2170	3095	3029.08	0.80	0	1987	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	324	-3.08	1.53	12	0.17	-993.00	1994.00	9420	20240129	-67.52	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
73	20241218	091158	57	100.00	KOSDAQ		N	N	N	N	N	3025	-70	5	-2.26	40002150	13246	70.15	3055	3075	2990	4020	2170	3095	3019.94	0.80	0	3052	3165	3130	3075	3040	2985	3147	3057	53	925	500	2100	5	1	10597863	321	-3.05	1.52	12	0.12	-993.00	1994.00	9420	20240129	-67.89	2655	20241115	13.94	9420	-67.89	20240129	2655	13.94	20241115	9420	-67.89	20240129	2655	13.94	20241115	0.19	N	340810	500	53 억	84517	N	N	N	N
74	20241217	161150	57	100.00	KOSDAQ		N	N	N	N	N	3095	55	2	1.81	57886580	18860	181.85	3070	3110	3020	3950	2130	3040	3069.28	0.80	0	-563	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	328	-3.12	1.55	12	0.18	-993.00	1994.00	9420	20240129	-67.14	2655	20241115	16.57	9420	-67.14	20240129	2655	16.57	20241115	9420	-67.14	20240129	2655	16.57	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
75	20241217	151154	57	100.00	KOSDAQ		N	N	N	N	N	3095	55	2	1.81	50276690	16391	158.05	3070	3110	3020	3950	2130	3040	3067.34	0.80	0	-566	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	328	-3.12	1.55	12	0.15	-993.00	1994.00	9420	20240129	-67.14	2655	20241115	16.57	9420	-67.14	20240129	2655	16.57	20241115	9420	-67.14	20240129	2655	16.57	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
76	20241217	141145	57	100.00	KOSDAQ		N	N	N	N	N	3095	55	2	1.81	44207170	14432	139.16	3070	3095	3020	3950	2130	3040	3063.14	0.80	0	-832	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	328	-3.12	1.55	12	0.14	-993.00	1994.00	9420	20240129	-67.14	2655	20241115	16.57	9420	-67.14	20240129	2655	16.57	20241115	9420	-67.14	20240129	2655	16.57	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
77	20241217	131141	57	100.00	KOSDAQ		N	N	N	N	N	3090	50	2	1.64	37480415	12233	117.95	3070	3095	3020	3950	2130	3040	3063.88	0.80	0	-1112	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	327	-3.11	1.55	12	0.12	-993.00	1994.00	9420	20240129	-67.20	2655	20241115	16.38	9420	-67.20	20240129	2655	16.38	20241115	9420	-67.20	20240129	2655	16.38	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
78	20241217	121110	57	100.00	KOSDAQ		N	N	N	N	N	3065	25	2	0.82	31541990	10305	99.36	3070	3090	3020	3950	2130	3040	3060.84	0.80	0	-937	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	325	-3.09	1.54	12	0.10	-993.00	1994.00	9420	20240129	-67.46	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
79	20241217	111129	57	100.00	KOSDAQ		N	N	N	N	N	3040	0	3	0.00	25435645	8301	80.04	3070	3090	3020	3950	2130	3040	3064.17	0.80	0	-1056	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	322	-3.06	1.52	12	0.08	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
80	20241217	101136	57	100.00	KOSDAQ		N	N	N	N	N	3070	30	2	0.99	24692675	8057	77.69	3070	3090	3020	3950	2130	3040	3064.75	0.80	0	-1055	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	325	-3.09	1.54	12	0.08	-993.00	1994.00	9420	20240129	-67.41	2655	20241115	15.63	9420	-67.41	20240129	2655	15.63	20241115	9420	-67.41	20240129	2655	15.63	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
81	20241217	091152	57	100.00	KOSDAQ		N	N	N	N	N	3075	35	2	1.15	733920	239	2.30	3070	3075	3070	3950	2130	3040	3070.79	0.80	0	-128	3200	3120	3080	3000	2960	3100	2980	53	910	500	2060	5	1	10597863	326	-3.10	1.54	12	0.00	-993.00	1994.00	9420	20240129	-67.36	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.18	N	340810	500	53 억	85079	N	N	N	N
82	20241216	161141	57	100.00	KOSDAQ		N	N	N	N	N	3040	0	3	0.00	30252245	9921	44.90	3160	3160	3040	3950	2130	3040	3049.31	0.80	0	-25	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	322	-3.06	1.52	12	0.09	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.19	N	340810	500	53 억	85105	N	Y	N	N
83	20241216	151151	57	100.00	KOSDAQ		N	N	N	N	N	3045	5	2	0.16	29346315	9623	43.55	3160	3160	3040	3950	2130	3040	3049.60	0.80	0	85	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	323	-3.07	1.53	12	0.09	-993.00	1994.00	9420	20240129	-67.68	2655	20241115	14.69	9420	-67.68	20240129	2655	14.69	20241115	9420	-67.68	20240129	2655	14.69	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
84	20241216	141149	57	100.00	KOSDAQ		N	N	N	N	N	3075	35	2	1.15	22125270	7251	32.82	3160	3160	3040	3950	2130	3040	3051.34	0.80	0	-129	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	326	-3.10	1.54	12	0.07	-993.00	1994.00	9420	20240129	-67.36	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
85	20241216	131151	57	100.00	KOSDAQ		N	N	N	N	N	3075	35	2	1.15	20914130	6855	31.02	3160	3160	3040	3950	2130	3040	3050.93	0.80	0	-200	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	326	-3.10	1.54	12	0.06	-993.00	1994.00	9420	20240129	-67.36	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
86	20241216	121149	57	100.00	KOSDAQ		N	N	N	N	N	3050	10	2	0.33	18914475	6204	28.08	3160	3160	3040	3950	2130	3040	3048.75	0.80	0	-154	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	323	-3.07	1.53	12	0.06	-993.00	1994.00	9420	20240129	-67.62	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
87	20241216	111149	57	100.00	KOSDAQ		N	N	N	N	N	3045	5	2	0.16	17963665	5892	26.67	3160	3160	3040	3950	2130	3040	3048.82	0.80	0	-261	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	323	-3.07	1.53	12	0.06	-993.00	1994.00	9420	20240129	-67.68	2655	20241115	14.69	9420	-67.68	20240129	2655	14.69	20241115	9420	-67.68	20240129	2655	14.69	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
88	20241216	101151	57	100.00	KOSDAQ		N	N	N	N	N	3060	20	2	0.66	14434740	4735	21.43	3160	3160	3040	3950	2130	3040	3048.52	0.80	0	-174	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	324	-3.08	1.53	12	0.04	-993.00	1994.00	9420	20240129	-67.52	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
89	20241216	091151	57	100.00	KOSDAQ		N	N	N	N	N	3075	35	2	1.15	2157585	702	3.18	3160	3160	3055	3950	2130	3040	3073.48	0.80	0	-126	3226	3132	3041	2947	2856	3087	2902	53	910	500	2060	5	1	10597863	326	-3.10	1.54	12	0.01	-993.00	1994.00	9420	20240129	-67.36	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.19	N	340810	500	53 억	85105	N	N	N	N
90	20241213	161141	57	100.00	KOSDAQ		N	N	N	N	N	3040	-45	5	-1.46	66957090	22095	49.09	3055	3135	2950	4010	2160	3085	3029.96	0.81	0	-765	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	322	-3.06	1.52	12	0.21	-993.00	1994.00	9420	20240129	-67.73	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
91	20241213	151147	57	100.00	KOSDAQ		N	N	N	N	N	3050	-35	5	-1.13	62283585	20558	45.67	3055	3135	2950	4010	2160	3085	3029.65	0.81	0	-539	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	323	-3.07	1.53	12	0.19	-993.00	1994.00	9420	20240129	-67.62	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
92	20241213	141147	57	100.00	KOSDAQ		N	N	N	N	N	3030	-55	5	-1.78	57292570	18929	42.05	3055	3135	2950	4010	2160	3085	3026.71	0.81	0	-535	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	321	-3.05	1.52	12	0.18	-993.00	1994.00	9420	20240129	-67.83	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
93	20241213	131148	57	100.00	KOSDAQ		N	N	N	N	N	3010	-75	5	-2.43	54955145	18155	40.33	3055	3135	2950	4010	2160	3085	3027.00	0.81	0	-315	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	319	-3.03	1.51	12	0.17	-993.00	1994.00	9420	20240129	-68.05	2655	20241115	13.37	9420	-68.05	20240129	2655	13.37	20241115	9420	-68.05	20240129	2655	13.37	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
94	20241213	121147	57	100.00	KOSDAQ		N	N	N	N	N	3050	-35	5	-1.13	38745315	12812	28.46	3055	3135	2950	4010	2160	3085	3024.14	0.81	0	-556	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	323	-3.07	1.53	12	0.12	-993.00	1994.00	9420	20240129	-67.62	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
95	20241213	111145	57	100.00	KOSDAQ		N	N	N	N	N	3065	-20	5	-0.65	36394810	12042	26.75	3055	3135	2950	4010	2160	3085	3022.32	0.81	0	-545	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	325	-3.09	1.54	12	0.11	-993.00	1994.00	9420	20240129	-67.46	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
96	20241213	101138	57	100.00	KOSDAQ		N	N	N	N	N	2965	-120	5	-3.89	26731890	8839	19.64	3055	3135	2950	4010	2160	3085	3024.31	0.81	0	-1067	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	314	-2.99	1.49	12	0.08	-993.00	1994.00	9420	20240129	-68.52	2655	20241115	11.68	9420	-68.52	20240129	2655	11.68	20241115	9420	-68.52	20240129	2655	11.68	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
97	20241213	091139	57	100.00	KOSDAQ		N	N	N	N	N	3050	-35	5	-1.13	4575630	1497	3.33	3055	3135	3045	4010	2160	3085	3056.53	0.81	0	-149	3295	3190	3065	2960	2835	3242	3012	53	925	500	2090	5	1	10597863	323	-3.07	1.53	12	0.01	-993.00	1994.00	9420	20240129	-67.62	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.19	N	340810	500	53 억	85870	N	N	N	N
98	20241212	161145	57	100.00	KOSDAQ		N	N	N	N	N	3085	190	2	6.56	136766090	45010	221.46	2940	3170	2940	3760	2030	2895	3038.57	0.82	0	-1014	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	327	-3.11	1.55	12	0.42	-993.00	1994.00	9420	20240129	-67.25	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
99	20241212	151139	57	100.00	KOSDAQ		N	N	N	N	N	3065	170	2	5.87	131907340	43432	213.70	2940	3170	2940	3760	2030	2895	3037.10	0.82	0	-1071	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	325	-3.09	1.54	12	0.41	-993.00	1994.00	9420	20240129	-67.46	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
100	20241212	141136	57	100.00	KOSDAQ		N	N	N	N	N	3035	140	2	4.84	120370815	39644	195.06	2940	3170	2940	3760	2030	2895	3036.29	0.82	0	-1766	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	322	-3.06	1.52	12	0.37	-993.00	1994.00	9420	20240129	-67.78	2655	20241115	14.31	9420	-67.78	20240129	2655	14.31	20241115	9420	-67.78	20240129	2655	14.31	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
101	20241212	131125	57	100.00	KOSDAQ		N	N	N	N	N	3060	165	2	5.70	117898460	38831	191.06	2940	3170	2940	3760	2030	2895	3036.19	0.82	0	-2094	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	324	-3.08	1.53	12	0.37	-993.00	1994.00	9420	20240129	-67.52	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
102	20241212	121119	57	100.00	KOSDAQ		N	N	N	N	N	2975	80	2	2.76	75990015	25240	124.19	2940	3070	2940	3760	2030	2895	3010.70	0.82	0	-2545	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	315	-3.00	1.49	12	0.24	-993.00	1994.00	9420	20240129	-68.42	2655	20241115	12.05	9420	-68.42	20240129	2655	12.05	20241115	9420	-68.42	20240129	2655	12.05	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
103	20241212	111130	57	100.00	KOSDAQ		N	N	N	N	N	2995	100	2	3.45	54219760	18039	88.76	2940	3070	2940	3760	2030	2895	3005.70	0.82	0	-3043	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	317	-3.02	1.50	12	0.17	-993.00	1994.00	9420	20240129	-68.21	2655	20241115	12.81	9420	-68.21	20240129	2655	12.81	20241115	9420	-68.21	20240129	2655	12.81	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
104	20241212	101128	57	100.00	KOSDAQ		N	N	N	N	N	2985	90	2	3.11	45689825	15182	74.70	2940	3070	2940	3760	2030	2895	3009.47	0.82	0	-2105	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	316	-3.01	1.50	12	0.14	-993.00	1994.00	9420	20240129	-68.31	2655	20241115	12.43	9420	-68.31	20240129	2655	12.43	20241115	9420	-68.31	20240129	2655	12.43	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
105	20241212	091138	57	100.00	KOSDAQ		N	N	N	N	N	3045	150	2	5.18	21541405	7121	35.04	2940	3070	2940	3760	2030	2895	3025.05	0.82	0	-2379	2991	2942	2856	2807	2721	2967	2832	53	865	500	1960	5	1	10597863	323	-3.07	1.53	12	0.07	-993.00	1994.00	9420	20240129	-67.68	2655	20241115	14.69	9420	-67.68	20240129	2655	14.69	20241115	9420	-67.68	20240129	2655	14.69	20241115	0.18	N	340810	500	53 억	86884	N	N	N	N
106	20241211	161132	57	100.00	KOSDAQ		N	N	N	N	N	2895	125	2	4.51	56202550	19991	72.80	2800	2905	2770	3600	1940	2770	2811.38	0.77	0	5054	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	307	-2.92	1.45	12	0.19	-993.00	1994.00	9420	20240129	-69.27	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9420	-69.27	20240129	2655	9.04	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
107	20241211	151057	57	100.00	KOSDAQ		N	N	N	N	N	2895	125	2	4.51	53204940	18953	69.02	2800	2900	2770	3600	1940	2770	2807.20	0.77	0	5014	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	307	-2.92	1.45	12	0.18	-993.00	1994.00	9420	20240129	-69.27	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9420	-69.27	20240129	2655	9.04	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
108	20241211	141140	57	100.00	KOSDAQ		N	N	N	N	N	2845	75	2	2.71	49119220	17524	63.82	2800	2850	2770	3600	1940	2770	2802.97	0.77	0	4437	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	302	-2.87	1.43	12	0.17	-993.00	1994.00	9420	20240129	-69.80	2655	20241115	7.16	9420	-69.80	20240129	2655	7.16	20241115	9420	-69.80	20240129	2655	7.16	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
109	20241211	131141	57	100.00	KOSDAQ		N	N	N	N	N	2840	70	2	2.53	47757935	17045	62.07	2800	2840	2770	3600	1940	2770	2801.87	0.77	0	4388	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	301	-2.86	1.42	12	0.16	-993.00	1994.00	9420	20240129	-69.85	2655	20241115	6.97	9420	-69.85	20240129	2655	6.97	20241115	9420	-69.85	20240129	2655	6.97	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
110	20241211	121143	57	100.00	KOSDAQ		N	N	N	N	N	2825	55	2	1.99	43508935	15544	56.61	2800	2840	2770	3600	1940	2770	2799.08	0.77	0	4338	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	299	-2.84	1.42	12	0.15	-993.00	1994.00	9420	20240129	-70.01	2655	20241115	6.40	9420	-70.01	20240129	2655	6.40	20241115	9420	-70.01	20240129	2655	6.40	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
111	20241211	111138	57	100.00	KOSDAQ		N	N	N	N	N	2835	65	2	2.35	41694900	14903	54.27	2800	2840	2770	3600	1940	2770	2797.75	0.77	0	3742	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	300	-2.85	1.42	12	0.14	-993.00	1994.00	9420	20240129	-69.90	2655	20241115	6.78	9420	-69.90	20240129	2655	6.78	20241115	9420	-69.90	20240129	2655	6.78	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
112	20241211	101139	57	100.00	KOSDAQ		N	N	N	N	N	2840	70	2	2.53	28274840	10122	36.86	2800	2840	2770	3600	1940	2770	2793.40	0.77	0	3450	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	301	-2.86	1.42	12	0.10	-993.00	1994.00	9420	20240129	-69.85	2655	20241115	6.97	9420	-69.85	20240129	2655	6.97	20241115	9420	-69.85	20240129	2655	6.97	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
113	20241211	091144	57	100.00	KOSDAQ		N	N	N	N	N	2790	20	2	0.72	9132385	3278	11.94	2800	2800	2770	3600	1940	2770	2785.96	0.77	0	159	3050	2910	2810	2670	2570	2980	2740	53	830	500	1880	5	1	10597863	296	-2.81	1.40	12	0.03	-993.00	1994.00	9420	20240129	-70.38	2655	20241115	5.08	9420	-70.38	20240129	2655	5.08	20241115	9420	-70.38	20240129	2655	5.08	20241115	0.18	N	340810	500	53 억	81830	N	N	N	N
114	20241210	161128	57	100.00	KOSDAQ		N	N	N	N	N	2770	30	2	1.09	76515285	27455	100.13	2740	2950	2710	3560	1920	2740	2786.94	0.73	0	4770	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	294	-2.79	1.39	12	0.26	-993.00	1994.00	9420	20240129	-70.59	2655	20241115	4.33	9420	-70.59	20240129	2655	4.33	20241115	9420	-70.59	20240129	2655	4.33	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
115	20241210	151131	57	100.00	KOSDAQ		N	N	N	N	N	2800	60	2	2.19	59364975	21287	77.63	2740	2950	2710	3560	1920	2740	2788.79	0.73	0	4657	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	297	-2.82	1.40	12	0.20	-993.00	1994.00	9420	20240129	-70.28	2655	20241115	5.46	9420	-70.28	20240129	2655	5.46	20241115	9420	-70.28	20240129	2655	5.46	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
116	20241210	141131	57	100.00	KOSDAQ		N	N	N	N	N	2790	50	2	1.82	56035380	20094	73.28	2740	2950	2710	3560	1920	2740	2788.66	0.73	0	4454	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	296	-2.81	1.40	12	0.19	-993.00	1994.00	9420	20240129	-70.38	2655	20241115	5.08	9420	-70.38	20240129	2655	5.08	20241115	9420	-70.38	20240129	2655	5.08	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
117	20241210	131133	57	100.00	KOSDAQ		N	N	N	N	N	2785	45	2	1.64	51726635	18543	67.63	2740	2950	2710	3560	1920	2740	2789.55	0.73	0	3907	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	295	-2.80	1.40	12	0.17	-993.00	1994.00	9420	20240129	-70.44	2655	20241115	4.90	9420	-70.44	20240129	2655	4.90	20241115	9420	-70.44	20240129	2655	4.90	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
118	20241210	121130	57	100.00	KOSDAQ		N	N	N	N	N	2800	60	2	2.19	28684715	10264	37.43	2740	2950	2710	3560	1920	2740	2794.69	0.73	0	2426	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	297	-2.82	1.40	12	0.10	-993.00	1994.00	9420	20240129	-70.28	2655	20241115	5.46	9420	-70.28	20240129	2655	5.46	20241115	9420	-70.28	20240129	2655	5.46	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
119	20241210	111130	57	100.00	KOSDAQ		N	N	N	N	N	2795	55	2	2.01	25576890	9154	33.38	2740	2950	2710	3560	1920	2740	2794.07	0.73	0	2407	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	296	-2.81	1.40	12	0.09	-993.00	1994.00	9420	20240129	-70.33	2655	20241115	5.27	9420	-70.33	20240129	2655	5.27	20241115	9420	-70.33	20240129	2655	5.27	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
120	20241210	101131	57	100.00	KOSDAQ		N	N	N	N	N	2810	70	2	2.55	17920990	6415	23.40	2740	2950	2710	3560	1920	2740	2793.61	0.73	0	2620	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	298	-2.83	1.41	12	0.06	-993.00	1994.00	9420	20240129	-70.17	2655	20241115	5.84	9420	-70.17	20240129	2655	5.84	20241115	9420	-70.17	20240129	2655	5.84	20241115	0.20	N	340810	500	53 억	77060	N	N	N	N
121	20241210	091138	57	100.00	KOSDAQ		N	N	N	N	N	2950	210	2	7.66	1229750	446	1.63	2740	2950	2710	3560	1920	2740	2757.29	0.73	0	291	2860	2800	2765	2705	2670	2830	2735	53	820	500	1860	5	1	10597863	313	-2.97	1.48	12	0.00	-993.00	1994.00	9420	20240129	-68.68	2655	20241115	11.11	9420	-68.68	20240129	2655	11.11	20241115	9420	-68.68	20240129	2655	11.11	20241115	0.20	N	340810	500	53 억	77060	Y	N	N	N
122	20241209	161127	57	100.00	KOSDAQ		N	N	N	N	N	2740	-170	5	-5.84	75958830	27412	113.70	2730	2825	2730	3780	2040	2910	2771.01	0.74	0	-982	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	290	-2.76	1.37	12	0.26	-993.00	1994.00	9420	20240129	-70.91	2655	20241115	3.20	9420	-70.91	20240129	2655	3.20	20241115	9420	-70.91	20240129	2655	3.20	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
123	20241209	151129	57	100.00	KOSDAQ		N	N	N	N	N	2760	-150	5	-5.15	72196340	26039	108.00	2730	2825	2730	3780	2040	2910	2772.62	0.74	0	-787	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	293	-2.78	1.38	12	0.25	-993.00	1994.00	9420	20240129	-70.70	2655	20241115	3.95	9420	-70.70	20240129	2655	3.95	20241115	9420	-70.70	20240129	2655	3.95	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
124	20241209	141129	57	100.00	KOSDAQ		N	N	N	N	N	2785	-125	5	-4.30	59730865	21529	89.29	2730	2825	2730	3780	2040	2910	2774.44	0.74	0	-1042	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	295	-2.80	1.40	12	0.20	-993.00	1994.00	9420	20240129	-70.44	2655	20241115	4.90	9420	-70.44	20240129	2655	4.90	20241115	9420	-70.44	20240129	2655	4.90	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
125	20241209	131132	57	100.00	KOSDAQ		N	N	N	N	N	2750	-160	5	-5.50	56741720	20450	84.82	2730	2825	2730	3780	2040	2910	2774.66	0.74	0	-502	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	291	-2.77	1.38	12	0.19	-993.00	1994.00	9420	20240129	-70.81	2655	20241115	3.58	9420	-70.81	20240129	2655	3.58	20241115	9420	-70.81	20240129	2655	3.58	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
126	20241209	121128	57	100.00	KOSDAQ		N	N	N	N	N	2755	-155	5	-5.33	52718830	18991	78.77	2730	2825	2730	3780	2040	2910	2775.99	0.74	0	-612	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	292	-2.77	1.38	12	0.18	-993.00	1994.00	9420	20240129	-70.75	2655	20241115	3.77	9420	-70.75	20240129	2655	3.77	20241115	9420	-70.75	20240129	2655	3.77	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
127	20241209	111129	57	100.00	KOSDAQ		N	N	N	N	N	2765	-145	5	-4.98	52209935	18807	78.00	2730	2825	2730	3780	2040	2910	2776.09	0.74	0	-601	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	293	-2.78	1.39	12	0.18	-993.00	1994.00	9420	20240129	-70.65	2655	20241115	4.14	9420	-70.65	20240129	2655	4.14	20241115	9420	-70.65	20240129	2655	4.14	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
128	20241209	101125	57	100.00	KOSDAQ		N	N	N	N	N	2800	-110	5	-3.78	38694280	13903	57.66	2730	2825	2730	3780	2040	2910	2783.16	0.74	0	-279	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	297	-2.82	1.40	12	0.13	-993.00	1994.00	9420	20240129	-70.28	2655	20241115	5.46	9420	-70.28	20240129	2655	5.46	20241115	9420	-70.28	20240129	2655	5.46	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
129	20241209	091120	57	100.00	KOSDAQ		N	N	N	N	N	2820	-90	5	-3.09	18483920	6688	27.74	2730	2825	2730	3780	2040	2910	2763.74	0.74	0	-301	3076	2992	2896	2812	2716	3035	2855	53	870	500	1970	5	1	10597863	299	-2.84	1.41	12	0.06	-993.00	1994.00	9420	20240129	-70.06	2655	20241115	6.21	9420	-70.06	20240129	2655	6.21	20241115	9420	-70.06	20240129	2655	6.21	20241115	0.19	N	340810	500	53 억	77975	N	N	N	N
130	20241206	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	25	2	0.87	69234985	24074	166.43	2885	2980	2800	3750	2020	2885	2875.92	0.77	0	-3202	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	308	-2.93	1.46	12	0.23	-993.00	1994.00	9420	20240129	-69.11	2655	20241115	9.60	9420	-69.11	20240129	2655	9.60	20241115	9420	-69.11	20240129	2655	9.60	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
131	20241206	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	45	2	1.56	64946630	22603	156.26	2885	2980	2800	3750	2020	2885	2873.36	0.77	0	-3342	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	311	-2.95	1.47	12	0.21	-993.00	1994.00	9420	20240129	-68.90	2655	20241115	10.36	9420	-68.90	20240129	2655	10.36	20241115	9420	-68.90	20240129	2655	10.36	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
132	20241206	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	75	2	2.60	51956495	18142	125.42	2885	2980	2800	3750	2020	2885	2863.88	0.77	0	-3666	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	314	-2.98	1.48	12	0.17	-993.00	1994.00	9420	20240129	-68.58	2655	20241115	11.49	9420	-68.58	20240129	2655	11.49	20241115	9420	-68.58	20240129	2655	11.49	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
133	20241206	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-70	5	-2.43	36008020	12714	87.89	2885	2945	2800	3750	2020	2885	2832.16	0.77	0	-1333	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	298	-2.83	1.41	12	0.12	-993.00	1994.00	9420	20240129	-70.12	2655	20241115	6.03	9420	-70.12	20240129	2655	6.03	20241115	9420	-70.12	20240129	2655	6.03	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
134	20241206	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-55	5	-1.91	32780250	11573	80.01	2885	2945	2800	3750	2020	2885	2832.48	0.77	0	-1448	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	300	-2.85	1.42	12	0.11	-993.00	1994.00	9420	20240129	-69.96	2655	20241115	6.59	9420	-69.96	20240129	2655	6.59	20241115	9420	-69.96	20240129	2655	6.59	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
135	20241206	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-60	5	-2.08	26865120	9486	65.58	2885	2945	2800	3750	2020	2885	2832.08	0.77	0	-1563	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	299	-2.84	1.42	12	0.09	-993.00	1994.00	9420	20240129	-70.01	2655	20241115	6.40	9420	-70.01	20240129	2655	6.40	20241115	9420	-70.01	20240129	2655	6.40	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
136	20241206	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-60	5	-2.08	9994385	3490	24.13	2885	2945	2805	3750	2020	2885	2863.72	0.77	0	61	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	299	-2.84	1.42	12	0.03	-993.00	1994.00	9420	20240129	-70.01	2655	20241115	6.40	9420	-70.01	20240129	2655	6.40	20241115	9420	-70.01	20240129	2655	6.40	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
137	20241206	091120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	45	2	1.56	1362860	472	3.26	2885	2940	2885	3750	2020	2885	2887.42	0.77	0	81	2981	2932	2906	2857	2831	2920	2845	53	865	500	1960	5	1	10597863	311	-2.95	1.47	12	0.00	-993.00	1994.00	9420	20240129	-68.90	2655	20241115	10.36	9420	-68.90	20240129	2655	10.36	20241115	9420	-68.90	20240129	2655	10.36	20241115	0.23	N	340810	500	53 억	81177	N	N	N	N
138	20241205	161057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-70	5	-2.37	41647250	14395	45.36	2920	2955	2880	3840	2070	2955	2893.17	0.78	0	-1512	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	306	-2.91	1.45	12	0.14	-993.00	1994.00	9420	20240129	-69.37	2655	20241115	8.66	9420	-69.37	20240129	2655	8.66	20241115	9420	-69.37	20240129	2655	8.66	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
139	20241205	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-70	5	-2.37	34323355	11853	37.35	2920	2955	2880	3840	2070	2955	2895.75	0.78	0	-1014	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	306	-2.91	1.45	12	0.11	-993.00	1994.00	9420	20240129	-69.37	2655	20241115	8.66	9420	-69.37	20240129	2655	8.66	20241115	9420	-69.37	20240129	2655	8.66	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
140	20241205	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	-60	5	-2.03	27288400	9415	29.67	2920	2955	2880	3840	2070	2955	2898.40	0.78	0	-836	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	307	-2.92	1.45	12	0.09	-993.00	1994.00	9420	20240129	-69.27	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9420	-69.27	20240129	2655	9.04	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
141	20241205	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-30	5	-1.02	17684570	6102	19.23	2920	2955	2880	3840	2070	2955	2898.16	0.78	0	-1131	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	310	-2.95	1.47	12	0.06	-993.00	1994.00	9420	20240129	-68.95	2655	20241115	10.17	9420	-68.95	20240129	2655	10.17	20241115	9420	-68.95	20240129	2655	10.17	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
142	20241205	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-35	5	-1.18	14374100	4961	15.63	2920	2955	2880	3840	2070	2955	2897.42	0.78	0	-1186	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	309	-2.94	1.46	12	0.05	-993.00	1994.00	9420	20240129	-69.00	2655	20241115	9.98	9420	-69.00	20240129	2655	9.98	20241115	9420	-69.00	20240129	2655	9.98	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
143	20241205	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-65	5	-2.20	14023260	4840	15.25	2920	2955	2880	3840	2070	2955	2897.37	0.78	0	-1179	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	306	-2.91	1.45	12	0.05	-993.00	1994.00	9420	20240129	-69.32	2655	20241115	8.85	9420	-69.32	20240129	2655	8.85	20241115	9420	-69.32	20240129	2655	8.85	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
144	20241205	101057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-70	5	-2.37	11893455	4102	12.92	2920	2955	2880	3840	2070	2955	2899.43	0.78	0	-964	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	306	-2.91	1.45	12	0.04	-993.00	1994.00	9420	20240129	-69.37	2655	20241115	8.66	9420	-69.37	20240129	2655	8.66	20241115	9420	-69.37	20240129	2655	8.66	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
145	20241205	091103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	-25	5	-0.85	1212930	413	1.30	2920	2955	2920	3840	2070	2955	2936.88	0.78	0	-251	3058	3006	2938	2886	2818	3032	2912	53	885	500	2000	5	1	10597863	311	-2.95	1.47	12	0.00	-993.00	1994.00	9420	20240129	-68.90	2655	20241115	10.36	9420	-68.90	20240129	2655	10.36	20241115	9420	-68.90	20240129	2655	10.36	20241115	0.26	N	340810	500	53 억	82689	N	N	N	N
146	20241204	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	-65	5	-2.15	92462400	31736	169.86	2870	2990	2870	3925	2115	3020	2913.49	0.75	0	3128	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	313	-2.98	1.48	12	0.30	-993.00	1994.00	9420	20240129	-68.63	2655	20241115	11.30	9420	-68.63	20240129	2655	11.30	20241115	9420	-68.63	20240129	2655	11.30	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
147	20241204	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	-75	5	-2.48	91394755	31374	167.92	2870	2990	2870	3925	2115	3020	2913.07	0.75	0	3427	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	312	-2.97	1.48	12	0.30	-993.00	1994.00	9420	20240129	-68.74	2655	20241115	10.92	9420	-68.74	20240129	2655	10.92	20241115	9420	-68.74	20240129	2655	10.92	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
148	20241204	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-95	5	-3.15	86001665	29527	158.03	2870	2990	2870	3925	2115	3020	2912.64	0.75	0	3262	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	310	-2.95	1.47	12	0.28	-993.00	1994.00	9420	20240129	-68.95	2655	20241115	10.17	9420	-68.95	20240129	2655	10.17	20241115	9420	-68.95	20240129	2655	10.17	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
149	20241204	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	-105	5	-3.48	82336475	28270	151.31	2870	2990	2870	3925	2115	3020	2912.50	0.75	0	3307	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	309	-2.94	1.46	12	0.27	-993.00	1994.00	9420	20240129	-69.06	2655	20241115	9.79	9420	-69.06	20240129	2655	9.79	20241115	9420	-69.06	20240129	2655	9.79	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
150	20241204	121031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-100	5	-3.31	66189040	22731	121.66	2870	2990	2870	3925	2115	3020	2911.84	0.75	0	2683	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	309	-2.94	1.46	12	0.21	-993.00	1994.00	9420	20240129	-69.00	2655	20241115	9.98	9420	-69.00	20240129	2655	9.98	20241115	9420	-69.00	20240129	2655	9.98	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
151	20241204	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-80	5	-2.65	56895290	19553	104.65	2870	2990	2870	3925	2115	3020	2909.80	0.75	0	2599	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	312	-2.96	1.47	12	0.18	-993.00	1994.00	9420	20240129	-68.79	2655	20241115	10.73	9420	-68.79	20240129	2655	10.73	20241115	9420	-68.79	20240129	2655	10.73	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
152	20241204	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-80	5	-2.65	50236560	17280	92.49	2870	2990	2870	3925	2115	3020	2907.21	0.75	0	2211	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	312	-2.96	1.47	12	0.16	-993.00	1994.00	9420	20240129	-68.79	2655	20241115	10.73	9420	-68.79	20240129	2655	10.73	20241115	9420	-68.79	20240129	2655	10.73	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
153	20241204	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-110	5	-3.64	27224670	9440	50.52	2870	2990	2870	3925	2115	3020	2883.97	0.75	0	2027	3106	3062	3041	2997	2976	3052	2987	53	905	500	2050	5	1	10597863	308	-2.93	1.46	12	0.09	-993.00	1994.00	9420	20240129	-69.11	2655	20241115	9.60	9420	-69.11	20240129	2655	9.60	20241115	9420	-69.11	20240129	2655	9.60	20241115	0.25	N	340810	500	53 억	79563	N	N	N	N
154	20241203	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-35	5	-1.15	55188125	18131	93.54	3025	3085	3020	3970	2140	3055	3043.85	0.71	0	4797	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	320	-3.04	1.51	12	0.17	-993.00	1994.00	9470	20231124	-68.11	2655	20241115	13.75	9420	-67.94	20240129	2655	13.75	20241115	9420	-67.94	20240129	2655	13.75	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
155	20241203	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-25	5	-0.82	47039940	15434	79.63	3025	3085	3020	3970	2140	3055	3047.81	0.71	0	5202	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	321	-3.05	1.52	12	0.15	-993.00	1994.00	9470	20231124	-68.00	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
156	20241203	141145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	0	3	0.00	27350395	8957	46.21	3025	3085	3020	3970	2140	3055	3053.52	0.71	0	1366	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	324	-3.08	1.53	12	0.08	-993.00	1994.00	9470	20231124	-67.74	2655	20241115	15.07	9420	-67.57	20240129	2655	15.07	20241115	9420	-67.57	20240129	2655	15.07	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
157	20241203	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	20	2	0.65	22970185	7526	38.83	3025	3085	3020	3970	2140	3055	3052.11	0.71	0	1340	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	326	-3.10	1.54	12	0.07	-993.00	1994.00	9470	20231124	-67.53	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
158	20241203	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-15	5	-0.49	18047285	5913	30.51	3025	3085	3020	3970	2140	3055	3052.14	0.71	0	120	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	322	-3.06	1.52	12	0.06	-993.00	1994.00	9470	20231124	-67.90	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
159	20241203	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-25	5	-0.82	16694495	5468	28.21	3025	3085	3020	3970	2140	3055	3053.13	0.71	0	101	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	321	-3.05	1.52	12	0.05	-993.00	1994.00	9470	20231124	-68.00	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
160	20241203	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	0	3	0.00	11988845	3917	20.21	3025	3085	3025	3970	2140	3055	3060.72	0.71	0	4	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	324	-3.08	1.53	12	0.04	-993.00	1994.00	9470	20231124	-67.74	2655	20241115	15.07	9420	-67.57	20240129	2655	15.07	20241115	9420	-67.57	20240129	2655	15.07	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
161	20241203	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-15	5	-0.49	214835	71	0.37	3025	3040	3025	3970	2140	3055	3025.85	0.71	0	18	3141	3097	3051	3007	2961	3120	3030	53	915	500	2070	5	1	10597863	322	-3.06	1.52	12	0.00	-993.00	1994.00	9470	20231124	-67.90	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.24	N	340810	500	53 억	74766	N	N	N	N
162	20241202	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-30	5	-0.97	59222315	19383	92.49	3020	3095	3005	4010	2160	3085	3055.37	0.68	0	2347	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	324	-3.08	1.53	12	0.18	-993.00	1994.00	9870	20231123	-69.05	2655	20241115	15.07	9420	-67.57	20240129	2655	15.07	20241115	9420	-67.57	20240129	2655	15.07	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
163	20241202	151249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-55	5	-1.78	58883435	19272	91.96	3020	3095	3005	4010	2160	3085	3055.39	0.68	0	2458	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	321	-3.05	1.52	12	0.18	-993.00	1994.00	9870	20231123	-69.30	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
164	20241202	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	-25	5	-0.81	53601250	17540	83.70	3020	3095	3005	4010	2160	3085	3055.94	0.68	0	2225	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	324	-3.08	1.53	12	0.17	-993.00	1994.00	9870	20231123	-69.00	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
165	20241202	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-20	5	-0.65	52448955	17164	81.90	3020	3095	3005	4010	2160	3085	3055.75	0.68	0	2238	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	325	-3.09	1.54	12	0.16	-993.00	1994.00	9870	20231123	-68.95	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
166	20241202	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-45	5	-1.46	47282420	15472	73.83	3020	3095	3005	4010	2160	3085	3056.00	0.68	0	2638	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	322	-3.06	1.52	12	0.15	-993.00	1994.00	9870	20231123	-69.20	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
167	20241202	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-70	5	-2.27	45436805	14863	70.92	3020	3095	3005	4010	2160	3085	3057.04	0.68	0	2620	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	320	-3.04	1.51	12	0.14	-993.00	1994.00	9870	20231123	-69.45	2655	20241115	13.56	9420	-67.99	20240129	2655	13.56	20241115	9420	-67.99	20240129	2655	13.56	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
168	20241202	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-55	5	-1.78	39335975	12846	61.30	3020	3095	3005	4010	2160	3085	3062.12	0.68	0	2589	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	321	-3.05	1.52	12	0.12	-993.00	1994.00	9870	20231123	-69.30	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N
169	20241202	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	-5	5	-0.16	7594590	2500	11.93	3020	3080	3020	4010	2160	3085	3037.84	0.68	0	1940	3221	3152	3106	3037	2991	3130	3015	53	925	500	2090	5	1	10597863	326	-3.10	1.54	12	0.02	-993.00	1994.00	9870	20231123	-68.79	2655	20241115	16.01	9420	-67.30	20240129	2655	16.01	20241115	9420	-67.30	20240129	2655	16.01	20241115	0.24	N	340810	500	53 억	72419	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History