KissMeData/054920/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	160603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
3	20241231	150604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
4	20241231	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
5	20241231	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
6	20241231	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
7	20241231	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
8	20241231	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
9	20241231	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1363520155	430700	40.47	3200	3275	3110	4160	2240	3200	3165.55	1.99	-145036	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.53	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	561814	N	N	N	N
10	20241230	160600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-30	5	-0.94	1343792695	424492	39.89	3200	3275	3110	4160	2240	3200	3165.55	2.51	0	-148546	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	894	99.06	0.59	12	1.50	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
11	20241230	150604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-25	5	-0.78	1227786635	387899	36.45	3200	3275	3110	4160	2240	3200	3165.13	2.51	0	-138005	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	896	99.22	0.59	12	1.37	32.00	5345.00	5040	20240122	-37.00	2135	20240805	48.71	5040	-37.00	20240122	2135	48.71	20240805	5040	-37.00	20240122	2135	48.71	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
12	20241230	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	-45	5	-1.41	698702740	222292	20.89	3200	3200	3110	4160	2240	3200	3142.91	2.51	0	-59187	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	890	98.59	0.59	12	0.79	32.00	5345.00	5040	20240122	-37.40	2135	20240805	47.78	5040	-37.40	20240122	2135	47.78	20240805	5040	-37.40	20240122	2135	47.78	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
13	20241230	130602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-60	5	-1.88	660893355	210263	19.76	3200	3200	3110	4160	2240	3200	3142.89	2.51	0	-61108	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	886	98.12	0.59	12	0.75	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	5040	-37.70	20240122	2135	47.07	20240805	5040	-37.70	20240122	2135	47.07	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
14	20241230	120559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-75	5	-2.34	619166885	196901	18.50	3200	3200	3110	4160	2240	3200	3144.26	2.51	0	-62599	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	882	97.66	0.58	12	0.70	32.00	5345.00	5040	20240122	-38.00	2135	20240805	46.37	5040	-38.00	20240122	2135	46.37	20240805	5040	-38.00	20240122	2135	46.37	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
15	20241230	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-60	5	-1.88	538806370	171212	16.09	3200	3200	3110	4160	2240	3200	3146.69	2.51	0	-57944	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	886	98.12	0.59	12	0.61	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	5040	-37.70	20240122	2135	47.07	20240805	5040	-37.70	20240122	2135	47.07	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
16	20241230	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-40	5	-1.25	417795630	132761	12.48	3200	3200	3110	4160	2240	3200	3146.56	2.51	0	-53374	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	892	98.75	0.59	12	0.47	32.00	5345.00	5040	20240122	-37.30	2135	20240805	48.01	5040	-37.30	20240122	2135	48.01	20240805	5040	-37.30	20240122	2135	48.01	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
17	20241230	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-40	5	-1.25	132225000	41987	3.95	3200	3200	3115	4160	2240	3200	3147.90	2.51	0	-1260	3513	3356	3163	3006	2813	3435	3085	141	960	500	2040	5	1	28217081	892	98.75	0.59	12	0.15	32.00	5345.00	5040	20240122	-37.30	2135	20240805	48.01	5040	-37.30	20240122	2135	48.01	20240805	5040	-37.30	20240122	2135	48.01	20240805	1.41	N	054920	500	141 억	706850	N	N	N	N
18	20241227	160559	57	100.00	KOSDAQ		N	N	N	N	N	3200	200	2	6.67	3387755140	1058561	413.27	3000	3320	2970	3900	2100	3000	3200.34	2.22	0	82946	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	903	100.00	0.60	12	3.75	32.00	5345.00	5040	20240122	-36.51	2135	20240805	49.88	5040	-36.51	20240122	2135	49.88	20240805	5040	-36.51	20240122	2135	49.88	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
19	20241227	150559	57	100.00	KOSDAQ		N	N	N	N	N	3170	170	2	5.67	3213114230	1003889	391.93	3000	3320	2970	3900	2100	3000	3200.67	2.22	0	77361	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	894	99.06	0.59	12	3.56	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	5040	-37.10	20240122	2135	48.48	20240805	5040	-37.10	20240122	2135	48.48	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
20	20241227	140601	57	100.00	KOSDAQ		N	N	N	N	N	3205	205	2	6.83	3034337470	947852	370.05	3000	3320	2970	3900	2100	3000	3201.28	2.22	0	76355	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	904	100.16	0.60	12	3.36	32.00	5345.00	5040	20240122	-36.41	2135	20240805	50.12	5040	-36.41	20240122	2135	50.12	20240805	5040	-36.41	20240122	2135	50.12	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
21	20241227	130600	57	100.00	KOSDAQ		N	N	N	N	N	3180	180	2	6.00	2719130990	849648	331.71	3000	3320	2970	3900	2100	3000	3200.30	2.22	0	89065	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	897	99.38	0.59	12	3.01	32.00	5345.00	5040	20240122	-36.90	2135	20240805	48.95	5040	-36.90	20240122	2135	48.95	20240805	5040	-36.90	20240122	2135	48.95	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
22	20241227	120600	57	100.00	KOSDAQ		N	N	N	N	N	3130	130	2	4.33	2555698105	797972	311.53	3000	3320	2970	3900	2100	3000	3202.74	2.22	0	76403	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	883	97.81	0.59	12	2.83	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	5040	-37.90	20240122	2135	46.60	20240805	5040	-37.90	20240122	2135	46.60	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
23	20241227	110559	57	100.00	KOSDAQ		N	N	N	N	N	3205	205	2	6.83	2113355245	658872	257.23	3000	3320	2970	3900	2100	3000	3207.54	2.22	0	41742	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	904	100.16	0.60	12	2.34	32.00	5345.00	5040	20240122	-36.41	2135	20240805	50.12	5040	-36.41	20240122	2135	50.12	20240805	5040	-36.41	20240122	2135	50.12	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
24	20241227	100558	57	100.00	KOSDAQ		N	N	N	N	N	3175	175	2	5.83	739502160	236039	92.15	3000	3205	2970	3900	2100	3000	3132.97	2.22	0	17357	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	896	99.22	0.59	12	0.84	32.00	5345.00	5040	20240122	-37.00	2135	20240805	48.71	5040	-37.00	20240122	2135	48.71	20240805	5040	-37.00	20240122	2135	48.71	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
25	20241227	090601	57	100.00	KOSDAQ		N	N	N	N	N	3000	0	3	0.00	16869800	5606	2.19	3000	3020	2995	3900	2100	3000	3009.24	2.22	0	549	3200	3100	3050	2950	2900	3075	2925	141	900	500	1920	5	1	28217081	847	93.75	0.56	12	0.02	32.00	5345.00	5040	20240122	-40.48	2135	20240805	40.52	5040	-40.48	20240122	2135	40.52	20240805	5040	-40.48	20240122	2135	40.52	20240805	1.22	N	054920	500	141 억	627164	N	N	N	N
26	20241226	160558	57	100.00	KOSDAQ		N	N	N	N	N	3000	-140	5	-4.46	778626570	254453	33.79	3135	3150	3000	4080	2200	3140	3059.65	2.18	0	12199	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	847	93.75	0.56	12	0.90	32.00	5345.00	5040	20240122	-40.48	2135	20240805	40.52	5040	-40.48	20240122	2135	40.52	20240805	5040	-40.48	20240122	2135	40.52	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
27	20241226	150554	57	100.00	KOSDAQ		N	N	N	N	N	3010	-130	5	-4.14	733001480	239264	31.78	3135	3150	3000	4080	2200	3140	3063.20	2.18	0	10269	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	849	94.06	0.56	12	0.85	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	5040	-40.28	20240122	2135	40.98	20240805	5040	-40.28	20240122	2135	40.98	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
28	20241226	140554	57	100.00	KOSDAQ		N	N	N	N	N	3040	-100	5	-3.18	562239505	182654	24.26	3135	3150	3030	4080	2200	3140	3077.77	2.18	0	3131	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	858	95.00	0.57	12	0.65	32.00	5345.00	5040	20240122	-39.68	2135	20240805	42.39	5040	-39.68	20240122	2135	42.39	20240805	5040	-39.68	20240122	2135	42.39	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
29	20241226	130556	57	100.00	KOSDAQ		N	N	N	N	N	3080	-60	5	-1.91	494325860	160462	21.31	3135	3150	3030	4080	2200	3140	3080.21	2.18	0	9440	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	869	96.25	0.58	12	0.57	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
30	20241226	120552	57	100.00	KOSDAQ		N	N	N	N	N	3080	-60	5	-1.91	353943770	114667	15.23	3135	3150	3045	4080	2200	3140	3086.17	2.18	0	13179	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	869	96.25	0.58	12	0.41	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
31	20241226	110555	57	100.00	KOSDAQ		N	N	N	N	N	3075	-65	5	-2.07	296311310	95865	12.73	3135	3150	3045	4080	2200	3140	3090.33	2.18	0	10644	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	868	96.09	0.58	12	0.34	32.00	5345.00	5040	20240122	-38.99	2135	20240805	44.03	5040	-38.99	20240122	2135	44.03	20240805	5040	-38.99	20240122	2135	44.03	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
32	20241226	100555	57	100.00	KOSDAQ		N	N	N	N	N	3080	-60	5	-1.91	218182305	70567	9.37	3135	3150	3045	4080	2200	3140	3091.05	2.18	0	7978	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	869	96.25	0.58	12	0.25	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
33	20241226	090556	57	100.00	KOSDAQ		N	N	N	N	N	3120	-20	5	-0.64	41569000	13287	1.76	3135	3150	3120	4080	2200	3140	3127.46	2.18	0	-628	3510	3325	3210	3025	2910	3267	2967	141	940	500	2000	5	1	28217081	880	97.50	0.58	12	0.05	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	5040	-38.10	20240122	2135	46.14	20240805	5040	-38.10	20240122	2135	46.14	20240805	1.18	N	054920	500	141 억	614305	N	N	N	N
34	20241224	160555	57	100.00	KOSDAQ		N	N	N	N	N	3140	-25	5	-0.79	2431430260	747463	172.63	3210	3395	3095	4110	2220	3165	3253.06	2.45	0	-83014	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	886	98.12	0.59	12	2.65	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	5040	-37.70	20240122	2135	47.07	20240805	5040	-37.70	20240122	2135	47.07	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
35	20241224	150554	57	100.00	KOSDAQ		N	N	N	N	N	3135	-30	5	-0.95	2395740320	736092	170.01	3210	3395	3095	4110	2220	3165	3254.71	2.45	0	-80065	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	885	97.97	0.59	12	2.61	32.00	5345.00	5040	20240122	-37.80	2135	20240805	46.84	5040	-37.80	20240122	2135	46.84	20240805	5040	-37.80	20240122	2135	46.84	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
36	20241224	140552	57	100.00	KOSDAQ		N	N	N	N	N	3125	-40	5	-1.26	2341355215	718665	165.98	3210	3395	3095	4110	2220	3165	3257.96	2.45	0	-80774	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	882	97.66	0.58	12	2.55	32.00	5345.00	5040	20240122	-38.00	2135	20240805	46.37	5040	-38.00	20240122	2135	46.37	20240805	5040	-38.00	20240122	2135	46.37	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
37	20241224	130554	57	100.00	KOSDAQ		N	N	N	N	N	3140	-25	5	-0.79	2129287725	650563	150.25	3210	3395	3135	4110	2220	3165	3273.04	2.45	0	-98935	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	886	98.12	0.59	12	2.31	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	5040	-37.70	20240122	2135	47.07	20240805	5040	-37.70	20240122	2135	47.07	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
38	20241224	120553	57	100.00	KOSDAQ		N	N	N	N	N	3185	20	2	0.63	2048207995	624819	144.31	3210	3395	3145	4110	2220	3165	3278.13	2.45	0	-99019	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	899	99.53	0.60	12	2.21	32.00	5345.00	5040	20240122	-36.81	2135	20240805	49.18	5040	-36.81	20240122	2135	49.18	20240805	5040	-36.81	20240122	2135	49.18	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
39	20241224	110554	57	100.00	KOSDAQ		N	N	N	N	N	3195	30	2	0.95	1978434860	602875	139.24	3210	3395	3145	4110	2220	3165	3281.72	2.45	0	-96600	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	902	99.84	0.60	12	2.14	32.00	5345.00	5040	20240122	-36.61	2135	20240805	49.65	5040	-36.61	20240122	2135	49.65	20240805	5040	-36.61	20240122	2135	49.65	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
40	20241224	100554	57	100.00	KOSDAQ		N	N	N	N	N	3225	60	2	1.90	1857009630	564608	130.40	3210	3395	3145	4110	2220	3165	3289.08	2.45	0	-98024	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	910	100.78	0.60	12	2.00	32.00	5345.00	5040	20240122	-36.01	2135	20240805	51.05	5040	-36.01	20240122	2135	51.05	20240805	5040	-36.01	20240122	2135	51.05	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
41	20241224	090557	57	100.00	KOSDAQ		N	N	N	N	N	3250	85	2	2.69	134948975	41797	9.65	3210	3275	3185	4110	2220	3165	3229.09	2.45	0	-2722	3321	3242	3136	3057	2951	3282	3097	141	945	500	2020	5	1	28217081	917	101.56	0.61	12	0.15	32.00	5345.00	5040	20240122	-35.52	2135	20240805	52.22	5040	-35.52	20240122	2135	52.22	20240805	5040	-35.52	20240122	2135	52.22	20240805	1.29	N	054920	500	141 억	692533	N	N	N	N
42	20241223	160550	57	100.00	KOSDAQ		N	N	N	N	N	3165	130	2	4.28	1350181635	429018	88.16	3070	3215	3030	3945	2125	3035	3147.14	2.40	0	17879	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	893	98.91	0.59	12	1.52	32.00	5345.00	5040	20240122	-37.20	2135	20240805	48.24	5040	-37.20	20240122	2135	48.24	20240805	5040	-37.20	20240122	2135	48.24	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
43	20241223	150553	57	100.00	KOSDAQ		N	N	N	N	N	3175	140	2	4.61	1296312160	412015	84.67	3070	3215	3030	3945	2125	3035	3146.27	2.40	0	14518	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	896	99.22	0.59	12	1.46	32.00	5345.00	5040	20240122	-37.00	2135	20240805	48.71	5040	-37.00	20240122	2135	48.71	20240805	5040	-37.00	20240122	2135	48.71	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
44	20241223	140548	57	100.00	KOSDAQ		N	N	N	N	N	3200	165	2	5.44	1103915200	351771	72.29	3070	3210	3030	3945	2125	3035	3138.16	2.40	0	-1541	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	903	100.00	0.60	12	1.25	32.00	5345.00	5040	20240122	-36.51	2135	20240805	49.88	5040	-36.51	20240122	2135	49.88	20240805	5040	-36.51	20240122	2135	49.88	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
45	20241223	130550	57	100.00	KOSDAQ		N	N	N	N	N	3180	145	2	4.78	971241630	310145	63.73	3070	3205	3030	3945	2125	3035	3131.57	2.40	0	-12955	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	897	99.38	0.59	12	1.10	32.00	5345.00	5040	20240122	-36.90	2135	20240805	48.95	5040	-36.90	20240122	2135	48.95	20240805	5040	-36.90	20240122	2135	48.95	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
46	20241223	120551	57	100.00	KOSDAQ		N	N	N	N	N	3165	130	2	4.28	714219105	229365	47.13	3070	3185	3030	3945	2125	3035	3113.90	2.40	0	-14525	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	893	98.91	0.59	12	0.81	32.00	5345.00	5040	20240122	-37.20	2135	20240805	48.24	5040	-37.20	20240122	2135	48.24	20240805	5040	-37.20	20240122	2135	48.24	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
47	20241223	110549	57	100.00	KOSDAQ		N	N	N	N	N	3155	120	2	3.95	509701375	164566	33.82	3070	3160	3030	3945	2125	3035	3097.25	2.40	0	-3059	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	890	98.59	0.59	12	0.58	32.00	5345.00	5040	20240122	-37.40	2135	20240805	47.78	5040	-37.40	20240122	2135	47.78	20240805	5040	-37.40	20240122	2135	47.78	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
48	20241223	100546	57	100.00	KOSDAQ		N	N	N	N	N	3120	85	2	2.80	297747080	96731	19.88	3070	3140	3030	3945	2125	3035	3078.09	2.40	0	-2124	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	880	97.50	0.58	12	0.34	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	5040	-38.10	20240122	2135	46.14	20240805	5040	-38.10	20240122	2135	46.14	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
49	20241223	090549	57	100.00	KOSDAQ		N	N	N	N	N	3090	55	2	1.81	55741645	17939	3.69	3070	3140	3070	3945	2125	3035	3107.29	2.40	0	5434	3318	3176	3073	2931	2828	3125	2880	141	910	500	1940	5	1	28217081	872	96.56	0.58	12	0.06	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	5040	-38.69	20240122	2135	44.73	20240805	5040	-38.69	20240122	2135	44.73	20240805	1.25	N	054920	500	141 억	677527	N	N	N	N
50	20241220	160546	57	100.00	KOSDAQ		N	N	N	N	N	3035	-45	5	-1.46	1504321040	483870	174.58	3120	3215	2970	4000	2160	3080	3109.01	2.51	0	-31331	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	856	94.84	0.57	12	1.71	32.00	5345.00	5040	20240122	-39.78	2135	20240805	42.15	5040	-39.78	20240122	2135	42.15	20240805	5040	-39.78	20240122	2135	42.15	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
51	20241220	150549	57	100.00	KOSDAQ		N	N	N	N	N	3025	-55	5	-1.79	1433174165	460418	166.12	3120	3215	2970	4000	2160	3080	3112.77	2.51	0	-39166	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	854	94.53	0.57	12	1.63	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	5040	-39.98	20240122	2135	41.69	20240805	5040	-39.98	20240122	2135	41.69	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
52	20241220	140548	57	100.00	KOSDAQ		N	N	N	N	N	3085	5	2	0.16	1270720965	406749	146.76	3120	3215	3055	4000	2160	3080	3124.09	2.51	0	-43128	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	870	96.41	0.58	12	1.44	32.00	5345.00	5040	20240122	-38.79	2135	20240805	44.50	5040	-38.79	20240122	2135	44.50	20240805	5040	-38.79	20240122	2135	44.50	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
53	20241220	130546	57	100.00	KOSDAQ		N	N	N	N	N	3080	0	3	0.00	1166577335	372957	134.57	3120	3215	3055	4000	2160	3080	3127.91	2.51	0	-48600	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	869	96.25	0.58	12	1.32	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
54	20241220	120546	57	100.00	KOSDAQ		N	N	N	N	N	3090	10	2	0.32	1098431080	350884	126.60	3120	3215	3055	4000	2160	3080	3130.47	2.51	0	-49429	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	872	96.56	0.58	12	1.24	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	5040	-38.69	20240122	2135	44.73	20240805	5040	-38.69	20240122	2135	44.73	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
55	20241220	110547	57	100.00	KOSDAQ		N	N	N	N	N	3085	5	2	0.16	990601705	316140	114.07	3120	3215	3055	4000	2160	3080	3133.43	2.51	0	-46848	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	870	96.41	0.58	12	1.12	32.00	5345.00	5040	20240122	-38.79	2135	20240805	44.50	5040	-38.79	20240122	2135	44.50	20240805	5040	-38.79	20240122	2135	44.50	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
56	20241220	100547	57	100.00	KOSDAQ		N	N	N	N	N	3150	70	2	2.27	820226600	261522	94.36	3120	3215	3055	4000	2160	3080	3136.36	2.51	0	-31868	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	889	98.44	0.59	12	0.93	32.00	5345.00	5040	20240122	-37.50	2135	20240805	47.54	5040	-37.50	20240122	2135	47.54	20240805	5040	-37.50	20240122	2135	47.54	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
57	20241220	090548	57	100.00	KOSDAQ		N	N	N	N	N	3075	-5	5	-0.16	96054175	31011	11.19	3120	3120	3075	4000	2160	3080	3097.42	2.51	0	-14324	3193	3136	3048	2991	2903	3165	3020	141	920	500	1970	5	1	28217081	868	96.09	0.58	12	0.11	32.00	5345.00	5040	20240122	-38.99	2135	20240805	44.03	5040	-38.99	20240122	2135	44.03	20240805	5040	-38.99	20240122	2135	44.03	20240805	1.22	N	054920	500	141 억	709553	N	N	N	N
58	20241219	160546	57	100.00	KOSDAQ		N	N	N	N	N	3080	-10	5	-0.32	835817440	275271	102.60	3000	3105	2960	4015	2165	3090	3036.00	2.33	0	52779	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	869	96.25	0.58	12	0.98	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
59	20241219	150544	57	100.00	KOSDAQ		N	N	N	N	N	3095	5	2	0.16	769580240	253828	94.61	3000	3095	2960	4015	2165	3090	3031.49	2.33	0	61427	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	873	96.72	0.58	12	0.90	32.00	5345.00	5040	20240122	-38.59	2135	20240805	44.96	5040	-38.59	20240122	2135	44.96	20240805	5040	-38.59	20240122	2135	44.96	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
60	20241219	140545	57	100.00	KOSDAQ		N	N	N	N	N	3070	-20	5	-0.65	643382300	212657	79.27	3000	3090	2960	4015	2165	3090	3024.91	2.33	0	56315	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	866	95.94	0.57	12	0.75	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	5040	-39.09	20240122	2135	43.79	20240805	5040	-39.09	20240122	2135	43.79	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
61	20241219	130545	57	100.00	KOSDAQ		N	N	N	N	N	3060	-30	5	-0.97	590333875	195351	72.81	3000	3085	2960	4015	2165	3090	3021.29	2.33	0	53727	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	863	95.62	0.57	12	0.69	32.00	5345.00	5040	20240122	-39.29	2135	20240805	43.33	5040	-39.29	20240122	2135	43.33	20240805	5040	-39.29	20240122	2135	43.33	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
62	20241219	120546	57	100.00	KOSDAQ		N	N	N	N	N	3080	-10	5	-0.32	557836900	184735	68.86	3000	3085	2960	4015	2165	3090	3018.98	2.33	0	56254	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	869	96.25	0.58	12	0.65	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
63	20241219	110544	57	100.00	KOSDAQ		N	N	N	N	N	3065	-25	5	-0.81	511971660	169721	63.26	3000	3085	2960	4015	2165	3090	3015.78	2.33	0	54606	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	865	95.78	0.57	12	0.60	32.00	5345.00	5040	20240122	-39.19	2135	20240805	43.56	5040	-39.19	20240122	2135	43.56	20240805	5040	-39.19	20240122	2135	43.56	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
64	20241219	100537	57	100.00	KOSDAQ		N	N	N	N	N	3025	-65	5	-2.10	425018725	141177	52.62	3000	3085	2960	4015	2165	3090	3009.53	2.33	0	68295	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	854	94.53	0.57	12	0.50	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	5040	-39.98	20240122	2135	41.69	20240805	5040	-39.98	20240122	2135	41.69	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
65	20241219	090545	57	100.00	KOSDAQ		N	N	N	N	N	3015	-75	5	-2.43	98913490	32956	12.28	3000	3040	2960	4015	2165	3090	2996.38	2.33	0	8368	3206	3147	3071	3012	2936	3177	3042	141	925	500	1970	5	1	28217081	851	94.22	0.56	12	0.12	32.00	5345.00	5040	20240122	-40.18	2135	20240805	41.22	5040	-40.18	20240122	2135	41.22	20240805	5040	-40.18	20240122	2135	41.22	20240805	1.17	N	054920	500	141 억	656531	N	N	N	N
66	20241218	160542	57	100.00	KOSDAQ		N	N	N	N	N	3090	-15	5	-0.48	815498045	266438	18.71	3055	3130	2995	4035	2175	3105	3060.47	2.39	0	-20512	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	872	96.56	0.58	12	0.94	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	5040	-38.69	20240122	2135	44.73	20240805	5040	-38.69	20240122	2135	44.73	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
67	20241218	150546	57	100.00	KOSDAQ		N	N	N	N	N	3090	-15	5	-0.48	782199765	255649	17.95	3055	3130	2995	4035	2175	3105	3059.37	2.39	0	-22318	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	872	96.56	0.58	12	0.91	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	5040	-38.69	20240122	2135	44.73	20240805	5040	-38.69	20240122	2135	44.73	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
68	20241218	140543	57	100.00	KOSDAQ		N	N	N	N	N	3095	-10	5	-0.32	603116115	197922	13.90	3055	3120	2995	4035	2175	3105	3046.76	2.39	0	-10608	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	873	96.72	0.58	12	0.70	32.00	5345.00	5040	20240122	-38.59	2135	20240805	44.96	5040	-38.59	20240122	2135	44.96	20240805	5040	-38.59	20240122	2135	44.96	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
69	20241218	130545	57	100.00	KOSDAQ		N	N	N	N	N	3045	-60	5	-1.93	508087800	167175	11.74	3055	3095	2995	4035	2175	3105	3038.61	2.39	0	-7432	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	859	95.16	0.57	12	0.59	32.00	5345.00	5040	20240122	-39.58	2135	20240805	42.62	5040	-39.58	20240122	2135	42.62	20240805	5040	-39.58	20240122	2135	42.62	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
70	20241218	120542	57	100.00	KOSDAQ		N	N	N	N	N	3070	-35	5	-1.13	441134765	145274	10.20	3055	3095	2995	4035	2175	3105	3035.79	2.39	0	-7375	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	866	95.94	0.57	12	0.51	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	5040	-39.09	20240122	2135	43.79	20240805	5040	-39.09	20240122	2135	43.79	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
71	20241218	110544	57	100.00	KOSDAQ		N	N	N	N	N	3025	-80	5	-2.58	335148395	110643	7.77	3055	3075	2995	4035	2175	3105	3027.96	2.39	0	1726	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	854	94.53	0.57	12	0.39	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	5040	-39.98	20240122	2135	41.69	20240805	5040	-39.98	20240122	2135	41.69	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
72	20241218	100544	57	100.00	KOSDAQ		N	N	N	N	N	3030	-75	5	-2.42	248289985	82087	5.76	3055	3075	2995	4035	2175	3105	3023.09	2.39	0	7462	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	855	94.69	0.57	12	0.29	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	5040	-39.88	20240122	2135	41.92	20240805	5040	-39.88	20240122	2135	41.92	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
73	20241218	090546	57	100.00	KOSDAQ		N	N	N	N	N	3040	-65	5	-2.09	65731845	21584	1.52	3055	3075	3025	4035	2175	3105	3040.52	2.39	0	909	3518	3311	3153	2946	2788	3415	3050	141	930	500	1980	5	1	28217081	858	95.00	0.57	12	0.08	32.00	5345.00	5040	20240122	-39.68	2135	20240805	42.39	5040	-39.68	20240122	2135	42.39	20240805	5040	-39.68	20240122	2135	42.39	20240805	1.22	N	054920	500	141 억	675272	N	N	N	N
74	20241217	160541	57	100.00	KOSDAQ		N	N	N	N	N	3105	20	2	0.65	4462030220	1419824	424.24	3095	3360	2995	4010	2160	3085	3143.26	2.48	0	-23555	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	876	97.03	0.58	12	5.03	32.00	5345.00	5040	20240122	-38.39	2135	20240805	45.43	5040	-38.39	20240122	2135	45.43	20240805	5040	-38.39	20240122	2135	45.43	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
75	20241217	150543	57	100.00	KOSDAQ		N	N	N	N	N	3045	-40	5	-1.30	4334603095	1378235	411.82	3095	3360	2995	4010	2160	3085	3145.62	2.48	0	-45085	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	859	95.16	0.57	12	4.88	32.00	5345.00	5040	20240122	-39.58	2135	20240805	42.62	5040	-39.58	20240122	2135	42.62	20240805	5040	-39.58	20240122	2135	42.62	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
76	20241217	140545	57	100.00	KOSDAQ		N	N	N	N	N	3115	30	2	0.97	3990864225	1266336	378.38	3095	3360	2995	4010	2160	3085	3152.21	2.48	0	-87362	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	879	97.34	0.58	12	4.49	32.00	5345.00	5040	20240122	-38.19	2135	20240805	45.90	5040	-38.19	20240122	2135	45.90	20240805	5040	-38.19	20240122	2135	45.90	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
77	20241217	130532	57	100.00	KOSDAQ		N	N	N	N	N	3050	-35	5	-1.13	2991412225	949561	283.73	3095	3360	2995	4010	2160	3085	3151.24	2.48	0	-134290	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	861	95.31	0.57	12	3.37	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	5040	-39.48	20240122	2135	42.86	20240805	5040	-39.48	20240122	2135	42.86	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
78	20241217	120534	57	100.00	KOSDAQ		N	N	N	N	N	3015	-70	5	-2.27	1049104655	340223	101.66	3095	3190	2995	4010	2160	3085	3083.52	2.48	0	-39922	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	851	94.22	0.56	12	1.21	32.00	5345.00	5040	20240122	-40.18	2135	20240805	41.22	5040	-40.18	20240122	2135	41.22	20240805	5040	-40.18	20240122	2135	41.22	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
79	20241217	110538	57	100.00	KOSDAQ		N	N	N	N	N	3010	-75	5	-2.43	947550590	306678	91.64	3095	3190	2995	4010	2160	3085	3089.94	2.48	0	-41768	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	849	94.06	0.56	12	1.09	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	5040	-40.28	20240122	2135	40.98	20240805	5040	-40.28	20240122	2135	40.98	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
80	20241217	100534	57	100.00	KOSDAQ		N	N	N	N	N	3050	-35	5	-1.13	828521860	267242	79.85	3095	3190	3010	4010	2160	3085	3101.07	2.48	0	-54473	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	861	95.31	0.57	12	0.95	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	5040	-39.48	20240122	2135	42.86	20240805	5040	-39.48	20240122	2135	42.86	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
81	20241217	090542	57	100.00	KOSDAQ		N	N	N	N	N	3080	-5	5	-0.16	134915365	43754	13.07	3095	3100	3060	4010	2160	3085	3082.84	2.48	0	-1717	3165	3125	3075	3035	2985	3100	3010	141	925	500	1970	5	1	28217081	869	96.25	0.58	12	0.16	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.30	N	054920	500	141 억	698860	N	N	N	N
82	20241216	160534	57	100.00	KOSDAQ		N	N	N	N	N	3085	40	2	1.31	999704420	326107	106.80	3100	3115	3025	3955	2135	3045	3065.44	2.49	0	-3964	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	870	96.41	0.58	12	1.16	32.00	5345.00	5040	20240122	-38.79	2135	20240805	44.50	5040	-38.79	20240122	2135	44.50	20240805	5040	-38.79	20240122	2135	44.50	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
83	20241216	150542	57	100.00	KOSDAQ		N	N	N	N	N	3070	25	2	0.82	883776075	288451	94.47	3100	3115	3025	3955	2135	3045	3063.87	2.49	0	-1758	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	866	95.94	0.57	12	1.02	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	5040	-39.09	20240122	2135	43.79	20240805	5040	-39.09	20240122	2135	43.79	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
84	20241216	140542	57	100.00	KOSDAQ		N	N	N	N	N	3070	25	2	0.82	640377805	209096	68.48	3100	3115	3025	3955	2135	3045	3062.60	2.49	0	16993	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	866	95.94	0.57	12	0.74	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	5040	-39.09	20240122	2135	43.79	20240805	5040	-39.09	20240122	2135	43.79	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
85	20241216	130543	57	100.00	KOSDAQ		N	N	N	N	N	3055	10	2	0.33	495897405	162106	53.09	3100	3115	3025	3955	2135	3045	3059.09	2.49	0	12811	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	862	95.47	0.57	12	0.57	32.00	5345.00	5040	20240122	-39.38	2135	20240805	43.09	5040	-39.38	20240122	2135	43.09	20240805	5040	-39.38	20240122	2135	43.09	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
86	20241216	120542	57	100.00	KOSDAQ		N	N	N	N	N	3055	10	2	0.33	441762540	144391	47.29	3100	3115	3025	3955	2135	3045	3059.49	2.49	0	8807	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	862	95.47	0.57	12	0.51	32.00	5345.00	5040	20240122	-39.38	2135	20240805	43.09	5040	-39.38	20240122	2135	43.09	20240805	5040	-39.38	20240122	2135	43.09	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
87	20241216	110541	57	100.00	KOSDAQ		N	N	N	N	N	3050	5	2	0.16	398730585	130326	42.68	3100	3115	3025	3955	2135	3045	3059.49	2.49	0	6480	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	861	95.31	0.57	12	0.46	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	5040	-39.48	20240122	2135	42.86	20240805	5040	-39.48	20240122	2135	42.86	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
88	20241216	100542	57	100.00	KOSDAQ		N	N	N	N	N	3050	5	2	0.16	340734590	111359	36.47	3100	3115	3025	3955	2135	3045	3059.78	2.49	0	7173	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	861	95.31	0.57	12	0.39	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	5040	-39.48	20240122	2135	42.86	20240805	5040	-39.48	20240122	2135	42.86	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
89	20241216	090542	57	100.00	KOSDAQ		N	N	N	N	N	3070	25	2	0.82	90206940	29341	9.61	3100	3115	3045	3955	2135	3045	3074.43	2.49	0	-6336	3121	3082	3011	2972	2901	3102	2992	141	910	500	1940	5	1	28217081	866	95.94	0.57	12	0.10	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	5040	-39.09	20240122	2135	43.79	20240805	5040	-39.09	20240122	2135	43.79	20240805	1.20	N	054920	500	141 억	702612	N	N	N	N
90	20241213	160535	57	100.00	KOSDAQ		N	N	N	N	N	3045	55	2	1.84	911974000	302618	74.99	2940	3050	2940	3885	2095	2990	3013.68	2.28	0	59040	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	859	95.16	0.57	12	1.07	32.00	5345.00	5040	20240122	-39.58	2135	20240805	42.62	5040	-39.58	20240122	2135	42.62	20240805	5040	-39.58	20240122	2135	42.62	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
91	20241213	150540	57	100.00	KOSDAQ		N	N	N	N	N	3030	40	2	1.34	864259330	286938	71.11	2940	3045	2940	3885	2095	2990	3012.10	2.28	0	56312	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	855	94.69	0.57	12	1.02	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	5040	-39.88	20240122	2135	41.92	20240805	5040	-39.88	20240122	2135	41.92	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
92	20241213	140541	57	100.00	KOSDAQ		N	N	N	N	N	3030	40	2	1.34	773861570	257114	63.72	2940	3045	2940	3885	2095	2990	3009.90	2.28	0	54076	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	855	94.69	0.57	12	0.91	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	5040	-39.88	20240122	2135	41.92	20240805	5040	-39.88	20240122	2135	41.92	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
93	20241213	130541	57	100.00	KOSDAQ		N	N	N	N	N	3020	30	2	1.00	607722635	202226	50.11	2940	3045	2940	3885	2095	2990	3005.26	2.28	0	12272	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	852	94.38	0.57	12	0.72	32.00	5345.00	5040	20240122	-40.08	2135	20240805	41.45	5040	-40.08	20240122	2135	41.45	20240805	5040	-40.08	20240122	2135	41.45	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
94	20241213	120541	57	100.00	KOSDAQ		N	N	N	N	N	3000	10	2	0.33	561050260	186722	46.27	2940	3045	2940	3885	2095	2990	3004.83	2.28	0	4006	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	847	93.75	0.56	12	0.66	32.00	5345.00	5040	20240122	-40.48	2135	20240805	40.52	5040	-40.48	20240122	2135	40.52	20240805	5040	-40.48	20240122	2135	40.52	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
95	20241213	110540	57	100.00	KOSDAQ		N	N	N	N	N	3000	10	2	0.33	471022590	156736	38.84	2940	3045	2940	3885	2095	2990	3005.32	2.28	0	1037	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	847	93.75	0.56	12	0.56	32.00	5345.00	5040	20240122	-40.48	2135	20240805	40.52	5040	-40.48	20240122	2135	40.52	20240805	5040	-40.48	20240122	2135	40.52	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
96	20241213	100539	57	100.00	KOSDAQ		N	N	N	N	N	2995	5	2	0.17	351326130	117035	29.00	2940	3035	2940	3885	2095	2990	3002.02	2.28	0	8280	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	845	93.59	0.56	12	0.41	32.00	5345.00	5040	20240122	-40.58	2135	20240805	40.28	5040	-40.58	20240122	2135	40.28	20240805	5040	-40.58	20240122	2135	40.28	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
97	20241213	090541	57	100.00	KOSDAQ		N	N	N	N	N	2990	0	3	0.00	41275555	13903	3.45	2940	2995	2940	3885	2095	2990	2966.73	2.28	0	4170	3163	3076	3013	2926	2863	3045	2895	141	895	500	1910	5	1	28217081	844	93.44	0.56	12	0.05	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	5040	-40.67	20240122	2135	40.05	20240805	5040	-40.67	20240122	2135	40.05	20240805	1.23	N	054920	500	141 억	643784	N	N	N	N
98	20241212	160545	57	100.00	KOSDAQ		N	N	N	N	N	2990	-15	5	-0.50	1198462530	398023	29.64	3100	3100	2950	3905	2105	3005	3011.12	2.28	0	22	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	844	93.44	0.56	12	1.41	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	5040	-40.67	20240122	2135	40.05	20240805	5040	-40.67	20240122	2135	40.05	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
99	20241212	150538	57	100.00	KOSDAQ		N	N	N	N	N	2970	-35	5	-1.16	1164983160	386817	28.80	3100	3100	2950	3905	2105	3005	3011.72	2.28	0	1210	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	838	92.81	0.56	12	1.37	32.00	5345.00	5040	20240122	-41.07	2135	20240805	39.11	5040	-41.07	20240122	2135	39.11	20240805	5040	-41.07	20240122	2135	39.11	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
100	20241212	140537	57	100.00	KOSDAQ		N	N	N	N	N	2995	-10	5	-0.33	1108508510	367877	27.39	3100	3100	2950	3905	2105	3005	3013.26	2.28	0	9481	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	845	93.59	0.56	12	1.30	32.00	5345.00	5040	20240122	-40.58	2135	20240805	40.28	5040	-40.58	20240122	2135	40.28	20240805	5040	-40.58	20240122	2135	40.28	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
101	20241212	130535	57	100.00	KOSDAQ		N	N	N	N	N	2980	-25	5	-0.83	1013626015	336062	25.02	3100	3100	2950	3905	2105	3005	3016.19	2.28	0	1505	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	841	93.12	0.56	12	1.19	32.00	5345.00	5040	20240122	-40.87	2135	20240805	39.58	5040	-40.87	20240122	2135	39.58	20240805	5040	-40.87	20240122	2135	39.58	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
102	20241212	120525	57	100.00	KOSDAQ		N	N	N	N	N	2975	-30	5	-1.00	941638170	311804	23.22	3100	3100	2960	3905	2105	3005	3019.97	2.28	0	-8066	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	839	92.97	0.56	12	1.11	32.00	5345.00	5040	20240122	-40.97	2135	20240805	39.34	5040	-40.97	20240122	2135	39.34	20240805	5040	-40.97	20240122	2135	39.34	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
103	20241212	110534	57	100.00	KOSDAQ		N	N	N	N	N	2990	-15	5	-0.50	809736055	267563	19.92	3100	3100	2985	3905	2105	3005	3026.35	2.28	0	2728	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	844	93.44	0.56	12	0.95	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	5040	-40.67	20240122	2135	40.05	20240805	5040	-40.67	20240122	2135	40.05	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
104	20241212	100532	57	100.00	KOSDAQ		N	N	N	N	N	3005	0	3	0.00	646163650	213217	15.88	3100	3100	2985	3905	2105	3005	3030.56	2.28	0	-2951	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	848	93.91	0.56	12	0.76	32.00	5345.00	5040	20240122	-40.38	2135	20240805	40.75	5040	-40.38	20240122	2135	40.75	20240805	5040	-40.38	20240122	2135	40.75	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
105	20241212	090537	57	100.00	KOSDAQ		N	N	N	N	N	3005	0	3	0.00	236398330	77760	5.79	3100	3100	2985	3905	2105	3005	3040.15	2.28	0	-30240	3325	3165	2995	2835	2665	3245	2915	141	900	500	1920	5	1	28217081	848	93.91	0.56	12	0.28	32.00	5345.00	5040	20240122	-40.38	2135	20240805	40.75	5040	-40.38	20240122	2135	40.75	20240805	5040	-40.38	20240122	2135	40.75	20240805	1.35	N	054920	500	141 억	643527	N	N	N	N
106	20241211	160532	57	100.00	KOSDAQ		N	N	N	N	N	3005	265	2	9.67	4000185195	1317693	676.08	2825	3155	2825	3560	1920	2740	3035.83	1.78	0	150600	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	848	93.91	0.56	12	4.67	32.00	5345.00	5040	20240122	-40.38	2135	20240805	40.75	5040	-40.38	20240122	2135	40.75	20240805	5040	-40.38	20240122	2135	40.75	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
107	20241211	150422	57	100.00	KOSDAQ		N	N	N	N	N	3010	270	2	9.85	3848772210	1267382	650.26	2825	3155	2825	3560	1920	2740	3036.86	1.78	0	138909	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	849	94.06	0.56	12	4.49	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	5040	-40.28	20240122	2135	40.98	20240805	5040	-40.28	20240122	2135	40.98	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
108	20241211	140536	57	100.00	KOSDAQ		N	N	N	N	N	3035	295	2	10.77	3648652380	1201295	616.36	2825	3155	2825	3560	1920	2740	3037.34	1.78	0	123675	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	856	94.84	0.57	12	4.26	32.00	5345.00	5040	20240122	-39.78	2135	20240805	42.15	5040	-39.78	20240122	2135	42.15	20240805	5040	-39.78	20240122	2135	42.15	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
109	20241211	130538	57	100.00	KOSDAQ		N	N	N	N	N	3045	305	2	11.13	3524206580	1160299	595.32	2825	3155	2825	3560	1920	2740	3037.40	1.78	0	108333	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	859	95.16	0.57	12	4.11	32.00	5345.00	5040	20240122	-39.58	2135	20240805	42.62	5040	-39.58	20240122	2135	42.62	20240805	5040	-39.58	20240122	2135	42.62	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
110	20241211	120539	57	100.00	KOSDAQ		N	N	N	N	N	3055	315	2	11.50	3311028495	1090285	559.40	2825	3155	2825	3560	1920	2740	3036.93	1.78	0	78606	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	862	95.47	0.57	12	3.86	32.00	5345.00	5040	20240122	-39.38	2135	20240805	43.09	5040	-39.38	20240122	2135	43.09	20240805	5040	-39.38	20240122	2135	43.09	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
111	20241211	110536	57	100.00	KOSDAQ		N	N	N	N	N	2995	255	2	9.31	3033954270	998928	512.53	2825	3155	2825	3560	1920	2740	3037.30	1.78	0	71484	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	845	93.59	0.56	12	3.54	32.00	5345.00	5040	20240122	-40.58	2135	20240805	40.28	5040	-40.58	20240122	2135	40.28	20240805	5040	-40.58	20240122	2135	40.28	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
112	20241211	100537	57	100.00	KOSDAQ		N	N	N	N	N	3080	340	2	12.41	2461080265	809414	415.29	2825	3155	2825	3560	1920	2740	3040.68	1.78	0	19838	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	869	96.25	0.58	12	2.87	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
113	20241211	090540	57	100.00	KOSDAQ		N	N	N	N	N	2910	170	2	6.20	198083430	68927	35.36	2825	2920	2825	3560	1920	2740	2874.40	1.78	0	-9423	2893	2816	2673	2596	2453	2855	2635	141	820	500	1750	5	1	28217081	821	90.94	0.54	12	0.24	32.00	5345.00	5040	20240122	-42.26	2135	20240805	36.30	5040	-42.26	20240122	2135	36.30	20240805	5040	-42.26	20240122	2135	36.30	20240805	1.40	N	054920	500	141 억	501375	N	N	N	N
114	20241210	160533	57	100.00	KOSDAQ		N	N	N	N	N	2740	210	2	8.30	511465685	189581	70.87	2530	2750	2530	3285	1775	2530	2697.87	1.56	0	62535	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	773	85.62	0.51	12	0.67	32.00	5345.00	5040	20240122	-45.63	2135	20240805	28.34	5040	-45.63	20240122	2135	28.34	20240805	5040	-45.63	20240122	2135	28.34	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
115	20241210	150534	57	100.00	KOSDAQ		N	N	N	N	N	2740	210	2	8.30	484440550	179728	67.18	2530	2745	2530	3285	1775	2530	2695.41	1.56	0	56756	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	773	85.62	0.51	12	0.64	32.00	5345.00	5040	20240122	-45.63	2135	20240805	28.34	5040	-45.63	20240122	2135	28.34	20240805	5040	-45.63	20240122	2135	28.34	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
116	20241210	140534	57	100.00	KOSDAQ		N	N	N	N	N	2705	175	2	6.92	408732540	151982	56.81	2530	2730	2530	3285	1775	2530	2689.35	1.56	0	51042	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	763	84.53	0.51	12	0.54	32.00	5345.00	5040	20240122	-46.33	2135	20240805	26.70	5040	-46.33	20240122	2135	26.70	20240805	5040	-46.33	20240122	2135	26.70	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
117	20241210	130533	57	100.00	KOSDAQ		N	N	N	N	N	2715	185	2	7.31	384949010	143242	53.55	2530	2725	2530	3285	1775	2530	2687.40	1.56	0	47199	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	766	84.84	0.51	12	0.51	32.00	5345.00	5040	20240122	-46.13	2135	20240805	27.17	5040	-46.13	20240122	2135	27.17	20240805	5040	-46.13	20240122	2135	27.17	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
118	20241210	120534	57	100.00	KOSDAQ		N	N	N	N	N	2715	185	2	7.31	346738395	129073	48.25	2530	2725	2530	3285	1775	2530	2686.37	1.56	0	42891	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	766	84.84	0.51	12	0.46	32.00	5345.00	5040	20240122	-46.13	2135	20240805	27.17	5040	-46.13	20240122	2135	27.17	20240805	5040	-46.13	20240122	2135	27.17	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
119	20241210	110532	57	100.00	KOSDAQ		N	N	N	N	N	2710	180	2	7.11	300335540	111995	41.87	2530	2725	2530	3285	1775	2530	2681.69	1.56	0	40311	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	765	84.69	0.51	12	0.40	32.00	5345.00	5040	20240122	-46.23	2135	20240805	26.93	5040	-46.23	20240122	2135	26.93	20240805	5040	-46.23	20240122	2135	26.93	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
120	20241210	100533	57	100.00	KOSDAQ		N	N	N	N	N	2705	175	2	6.92	206895265	77434	28.95	2530	2705	2530	3285	1775	2530	2671.89	1.56	0	25029	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	763	84.53	0.51	12	0.27	32.00	5345.00	5040	20240122	-46.33	2135	20240805	26.70	5040	-46.33	20240122	2135	26.70	20240805	5040	-46.33	20240122	2135	26.70	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
121	20241210	090537	57	100.00	KOSDAQ		N	N	N	N	N	2655	125	2	4.94	12455845	4806	1.80	2530	2660	2530	3285	1775	2530	2591.73	1.56	0	2628	2676	2602	2551	2477	2426	2577	2452	141	755	500	1610	5	1	28217081	749	82.97	0.50	12	0.02	32.00	5345.00	5040	20240122	-47.32	2135	20240805	24.36	5040	-47.32	20240122	2135	24.36	20240805	5040	-47.32	20240122	2135	24.36	20240805	1.44	N	054920	500	141 억	439075	N	N	N	N
122	20241209	160531	57	100.00	KOSDAQ		N	N	N	N	N	2530	-160	5	-5.95	682884800	267066	62.60	2585	2625	2500	3495	1885	2690	2556.62	1.51	0	12411	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	714	79.06	0.47	12	0.95	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
123	20241209	150534	57	100.00	KOSDAQ		N	N	N	N	N	2560	-130	5	-4.83	636018660	248767	58.31	2585	2625	2500	3495	1885	2690	2556.15	1.51	0	9373	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	722	80.00	0.48	12	0.88	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
124	20241209	140533	57	100.00	KOSDAQ		N	N	N	N	N	2530	-160	5	-5.95	592563205	231683	54.30	2585	2625	2500	3495	1885	2690	2557.07	1.51	0	239	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	714	79.06	0.47	12	0.82	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
125	20241209	130534	57	100.00	KOSDAQ		N	N	N	N	N	2550	-140	5	-5.20	509954895	199440	46.75	2585	2625	2500	3495	1885	2690	2556.26	1.51	0	-21427	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	720	79.69	0.48	12	0.71	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
126	20241209	120532	57	100.00	KOSDAQ		N	N	N	N	N	2580	-110	5	-4.09	471435865	184455	43.23	2585	2625	2500	3495	1885	2690	2555.10	1.51	0	-22992	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	728	80.62	0.48	12	0.65	32.00	5345.00	5040	20240122	-48.81	2135	20240805	20.84	5040	-48.81	20240122	2135	20.84	20240805	5040	-48.81	20240122	2135	20.84	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
127	20241209	110533	57	100.00	KOSDAQ		N	N	N	N	N	2580	-110	5	-4.09	422553500	165495	38.79	2585	2625	2500	3495	1885	2690	2552.44	1.51	0	-26038	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	728	80.62	0.48	12	0.59	32.00	5345.00	5040	20240122	-48.81	2135	20240805	20.84	5040	-48.81	20240122	2135	20.84	20240805	5040	-48.81	20240122	2135	20.84	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
128	20241209	100531	57	100.00	KOSDAQ		N	N	N	N	N	2565	-125	5	-4.65	381886135	149712	35.09	2585	2625	2500	3495	1885	2690	2549.87	1.51	0	-28047	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	724	80.16	0.48	12	0.53	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
129	20241209	090529	57	100.00	KOSDAQ		N	N	N	N	N	2570	-120	5	-4.46	53468565	20656	4.84	2585	2610	2565	3495	1885	2690	2583.36	1.51	0	-5411	2930	2810	2680	2560	2430	2745	2495	141	805	500	1720	5	1	28217081	725	80.31	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.01	2135	20240805	20.37	5040	-49.01	20240122	2135	20.37	20240805	5040	-49.01	20240122	2135	20.37	20240805	1.56	N	054920	500	141 억	426611	N	N	N	N
130	20241206	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-105	5	-3.76	1132819610	425694	141.80	2725	2800	2550	3630	1960	2795	2661.00	1.23	0	78188	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	759	84.06	0.50	12	1.51	32.00	5345.00	5040	20240122	-46.63	2135	20240805	26.00	5040	-46.63	20240122	2135	26.00	20240805	5040	-46.63	20240122	2135	26.00	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
131	20241206	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-95	5	-3.40	1111153415	417623	139.11	2725	2800	2550	3630	1960	2795	2660.56	1.23	0	76246	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	762	84.38	0.51	12	1.48	32.00	5345.00	5040	20240122	-46.43	2135	20240805	26.46	5040	-46.43	20240122	2135	26.46	20240805	5040	-46.43	20240122	2135	26.46	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
132	20241206	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-125	5	-4.47	1045241525	393193	130.97	2725	2800	2550	3630	1960	2795	2658.24	1.23	0	72270	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	753	83.44	0.50	12	1.39	32.00	5345.00	5040	20240122	-47.02	2135	20240805	25.06	5040	-47.02	20240122	2135	25.06	20240805	5040	-47.02	20240122	2135	25.06	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
133	20241206	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-125	5	-4.47	946925030	356081	118.61	2725	2800	2550	3630	1960	2795	2659.18	1.23	0	50597	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	753	83.44	0.50	12	1.26	32.00	5345.00	5040	20240122	-47.02	2135	20240805	25.06	5040	-47.02	20240122	2135	25.06	20240805	5040	-47.02	20240122	2135	25.06	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
134	20241206	120526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-115	5	-4.11	907502220	341348	113.70	2725	2800	2550	3630	1960	2795	2658.46	1.23	0	44164	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	756	83.75	0.50	12	1.21	32.00	5345.00	5040	20240122	-46.83	2135	20240805	25.53	5040	-46.83	20240122	2135	25.53	20240805	5040	-46.83	20240122	2135	25.53	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
135	20241206	110528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-145	5	-5.19	779527345	293592	97.80	2725	2800	2550	3630	1960	2795	2654.99	1.23	0	48218	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	748	82.81	0.50	12	1.04	32.00	5345.00	5040	20240122	-47.42	2135	20240805	24.12	5040	-47.42	20240122	2135	24.12	20240805	5040	-47.42	20240122	2135	24.12	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
136	20241206	100525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-120	5	-4.29	243115120	88948	29.63	2725	2800	2665	3630	1960	2795	2733.02	1.23	0	-20750	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	755	83.59	0.50	12	0.32	32.00	5345.00	5040	20240122	-46.92	2135	20240805	25.29	5040	-46.92	20240122	2135	25.29	20240805	5040	-46.92	20240122	2135	25.29	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
137	20241206	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	-60	5	-2.15	33042710	12058	4.02	2725	2785	2725	3630	1960	2795	2738.91	1.23	0	1471	2948	2871	2783	2706	2618	2910	2745	141	835	500	1780	5	1	28217081	772	85.47	0.51	12	0.04	32.00	5345.00	5040	20240122	-45.73	2135	20240805	28.10	5040	-45.73	20240122	2135	28.10	20240805	5040	-45.73	20240122	2135	28.10	20240805	1.61	N	054920	500	141 억	347914	N	N	N	N
138	20241205	160519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	30	2	1.08	819649325	295348	80.30	2775	2860	2695	3590	1940	2765	2775.17	1.20	0	9789	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	789	87.34	0.52	12	1.05	32.00	5345.00	5040	20240122	-44.54	2135	20240805	30.91	5040	-44.54	20240122	2135	30.91	20240805	5040	-44.54	20240122	2135	30.91	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
139	20241205	150522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	10	2	0.36	780252250	281200	76.45	2775	2860	2695	3590	1940	2765	2774.72	1.20	0	9484	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	783	86.72	0.52	12	1.00	32.00	5345.00	5040	20240122	-44.94	2135	20240805	29.98	5040	-44.94	20240122	2135	29.98	20240805	5040	-44.94	20240122	2135	29.98	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
140	20241205	140519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	55	2	1.99	630903555	227711	61.91	2775	2860	2695	3590	1940	2765	2770.63	1.20	0	3508	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	796	88.12	0.53	12	0.81	32.00	5345.00	5040	20240122	-44.05	2135	20240805	32.08	5040	-44.05	20240122	2135	32.08	20240805	5040	-44.05	20240122	2135	32.08	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
141	20241205	130520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	30	2	1.08	515735390	187035	50.85	2775	2825	2695	3590	1940	2765	2757.43	1.20	0	14748	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	789	87.34	0.52	12	0.66	32.00	5345.00	5040	20240122	-44.54	2135	20240805	30.91	5040	-44.54	20240122	2135	30.91	20240805	5040	-44.54	20240122	2135	30.91	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
142	20241205	120520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	30	2	1.08	413986775	150632	40.95	2775	2795	2695	3590	1940	2765	2748.33	1.20	0	17774	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	789	87.34	0.52	12	0.53	32.00	5345.00	5040	20240122	-44.54	2135	20240805	30.91	5040	-44.54	20240122	2135	30.91	20240805	5040	-44.54	20240122	2135	30.91	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
143	20241205	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	-15	5	-0.54	303503705	110729	30.11	2775	2790	2695	3590	1940	2765	2740.96	1.20	0	1078	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	776	85.94	0.51	12	0.39	32.00	5345.00	5040	20240122	-45.44	2135	20240805	28.81	5040	-45.44	20240122	2135	28.81	20240805	5040	-45.44	20240122	2135	28.81	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
144	20241205	100517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-60	5	-2.17	248974150	90769	24.68	2775	2790	2695	3590	1940	2765	2742.94	1.20	0	-6401	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	763	84.53	0.51	12	0.32	32.00	5345.00	5040	20240122	-46.33	2135	20240805	26.70	5040	-46.33	20240122	2135	26.70	20240805	5040	-46.33	20240122	2135	26.70	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
145	20241205	090521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	25	2	0.90	83148585	29958	8.15	2775	2790	2750	3590	1940	2765	2775.51	1.20	0	-9890	2945	2855	2785	2695	2625	2845	2685	141	825	500	1760	5	1	28217081	787	87.19	0.52	12	0.11	32.00	5345.00	5040	20240122	-44.64	2135	20240805	30.68	5040	-44.64	20240122	2135	30.68	20240805	5040	-44.64	20240122	2135	30.68	20240805	1.61	N	054920	500	141 억	338108	N	N	N	N
146	20241204	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-110	5	-3.83	1015088115	364496	136.80	2765	2875	2715	3735	2015	2875	2784.94	0.99	0	57307	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	780	86.41	0.52	12	1.29	32.00	5345.00	5040	20240122	-45.14	2135	20240805	29.51	5040	-45.14	20240122	2135	29.51	20240805	5040	-45.14	20240122	2135	29.51	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
147	20241204	150512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-100	5	-3.48	950044320	341031	127.99	2765	2875	2715	3735	2015	2875	2785.80	0.99	0	49413	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	783	86.72	0.52	12	1.21	32.00	5345.00	5040	20240122	-44.94	2135	20240805	29.98	5040	-44.94	20240122	2135	29.98	20240805	5040	-44.94	20240122	2135	29.98	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
148	20241204	140512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	-90	5	-3.13	885734890	317896	119.31	2765	2875	2715	3735	2015	2875	2786.24	0.99	0	43040	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	786	87.03	0.52	12	1.13	32.00	5345.00	5040	20240122	-44.74	2135	20240805	30.44	5040	-44.74	20240122	2135	30.44	20240805	5040	-44.74	20240122	2135	30.44	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
149	20241204	130508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-75	5	-2.61	861339765	309168	116.04	2765	2875	2715	3735	2015	2875	2785.99	0.99	0	43811	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	790	87.50	0.52	12	1.10	32.00	5345.00	5040	20240122	-44.44	2135	20240805	31.15	5040	-44.44	20240122	2135	31.15	20240805	5040	-44.44	20240122	2135	31.15	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
150	20241204	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-75	5	-2.61	797959235	286525	107.54	2765	2875	2715	3735	2015	2875	2784.96	0.99	0	47622	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	790	87.50	0.52	12	1.02	32.00	5345.00	5040	20240122	-44.44	2135	20240805	31.15	5040	-44.44	20240122	2135	31.15	20240805	5040	-44.44	20240122	2135	31.15	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
151	20241204	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-105	5	-3.65	680270880	243854	91.52	2765	2875	2715	3735	2015	2875	2789.66	0.99	0	23550	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	782	86.56	0.52	12	0.86	32.00	5345.00	5040	20240122	-45.04	2135	20240805	29.74	5040	-45.04	20240122	2135	29.74	20240805	5040	-45.04	20240122	2135	29.74	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
152	20241204	100505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	-95	5	-3.30	562473715	201738	75.72	2765	2875	2715	3735	2015	2875	2788.14	0.99	0	36853	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	784	86.88	0.52	12	0.71	32.00	5345.00	5040	20240122	-44.84	2135	20240805	30.21	5040	-44.84	20240122	2135	30.21	20240805	5040	-44.84	20240122	2135	30.21	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
153	20241204	090510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-85	5	-2.96	165726495	60000	22.52	2765	2815	2730	3735	2015	2875	2762.11	0.99	0	29771	3035	2955	2900	2820	2765	2927	2792	141	860	500	1840	5	1	28217081	787	87.19	0.52	12	0.21	32.00	5345.00	5040	20240122	-44.64	2135	20240805	30.68	5040	-44.64	20240122	2135	30.68	20240805	5040	-44.64	20240122	2135	30.68	20240805	1.51	N	054920	500	141 억	279796	N	N	N	N
154	20241203	160532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-10	5	-0.35	759779920	262194	28.77	2880	2980	2845	3750	2020	2885	2897.87	0.82	0	49380	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	811	89.84	0.54	12	0.93	32.00	5345.00	5040	20240122	-42.96	2135	20240805	34.66	5040	-42.96	20240122	2135	34.66	20240805	5040	-42.96	20240122	2135	34.66	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
155	20241203	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	0	3	0.00	724165615	249820	27.41	2880	2980	2845	3750	2020	2885	2898.77	0.82	0	48793	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	814	90.16	0.54	12	0.89	32.00	5345.00	5040	20240122	-42.76	2135	20240805	35.13	5040	-42.76	20240122	2135	35.13	20240805	5040	-42.76	20240122	2135	35.13	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
156	20241203	140539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-5	5	-0.17	646302870	222839	24.45	2880	2980	2845	3750	2020	2885	2900.34	0.82	0	43939	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	813	90.00	0.54	12	0.79	32.00	5345.00	5040	20240122	-42.86	2135	20240805	34.89	5040	-42.86	20240122	2135	34.89	20240805	5040	-42.86	20240122	2135	34.89	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
157	20241203	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	0	3	0.00	574427815	197932	21.72	2880	2980	2845	3750	2020	2885	2902.18	0.82	0	41291	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	814	90.16	0.54	12	0.70	32.00	5345.00	5040	20240122	-42.76	2135	20240805	35.13	5040	-42.76	20240122	2135	35.13	20240805	5040	-42.76	20240122	2135	35.13	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
158	20241203	120555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	0	3	0.00	544746885	187641	20.59	2880	2980	2845	3750	2020	2885	2903.17	0.82	0	36670	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	814	90.16	0.54	12	0.66	32.00	5345.00	5040	20240122	-42.76	2135	20240805	35.13	5040	-42.76	20240122	2135	35.13	20240805	5040	-42.76	20240122	2135	35.13	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
159	20241203	110536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-5	5	-0.17	404954880	138942	15.25	2880	2980	2860	3750	2020	2885	2914.64	0.82	0	13040	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	813	90.00	0.54	12	0.49	32.00	5345.00	5040	20240122	-42.86	2135	20240805	34.89	5040	-42.86	20240122	2135	34.89	20240805	5040	-42.86	20240122	2135	34.89	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
160	20241203	100526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	15	2	0.52	318231735	108865	11.95	2880	2980	2865	3750	2020	2885	2923.31	0.82	0	11149	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	818	90.62	0.54	12	0.39	32.00	5345.00	5040	20240122	-42.46	2135	20240805	35.83	5040	-42.46	20240122	2135	35.83	20240805	5040	-42.46	20240122	2135	35.83	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
161	20241203	090525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	30	2	1.04	33272900	11526	1.26	2880	2920	2865	3750	2020	2885	2886.83	0.82	0	6461	3218	3051	2943	2776	2668	2997	2722	141	865	500	1840	5	1	28217081	823	91.09	0.55	12	0.04	32.00	5345.00	5040	20240122	-42.16	2135	20240805	36.53	5040	-42.16	20240122	2135	36.53	20240805	5040	-42.16	20240122	2135	36.53	20240805	1.62	N	054920	500	141 억	230415	N	N	N	N
162	20241202	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-90	5	-3.03	2722713700	904898	118.62	3025	3110	2835	3865	2085	2975	3008.96	0.71	0	29377	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	814	90.16	0.54	12	3.21	32.00	5345.00	5040	20240122	-42.76	2135	20240805	35.13	5040	-42.76	20240122	2135	35.13	20240805	5040	-42.76	20240122	2135	35.13	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
163	20241202	150547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	-105	5	-3.53	2615175730	867728	113.75	3025	3110	2835	3865	2085	2975	3013.83	0.71	0	11213	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	810	89.69	0.54	12	3.08	32.00	5345.00	5040	20240122	-43.06	2135	20240805	34.43	5040	-43.06	20240122	2135	34.43	20240805	5040	-43.06	20240122	2135	34.43	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
164	20241202	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	-10	5	-0.34	2258413755	745196	97.69	3025	3110	2935	3865	2085	2975	3030.64	0.71	0	12464	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	837	92.66	0.55	12	2.64	32.00	5345.00	5040	20240122	-41.17	2135	20240805	38.88	5040	-41.17	20240122	2135	38.88	20240805	5040	-41.17	20240122	2135	38.88	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
165	20241202	130520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-5	5	-0.17	2153088200	709640	93.02	3025	3110	2935	3865	2085	2975	3034.07	0.71	0	8302	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	838	92.81	0.56	12	2.51	32.00	5345.00	5040	20240122	-41.07	2135	20240805	39.11	5040	-41.07	20240122	2135	39.11	20240805	5040	-41.07	20240122	2135	39.11	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
166	20241202	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-25	5	-0.84	2004068930	659354	86.43	3025	3110	2935	3865	2085	2975	3039.46	0.71	0	2161	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	832	92.19	0.55	12	2.34	32.00	5345.00	5040	20240122	-41.47	2135	20240805	38.17	5040	-41.47	20240122	2135	38.17	20240805	5040	-41.47	20240122	2135	38.17	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
167	20241202	110508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	5	2	0.17	1747130235	572627	75.06	3025	3110	2975	3865	2085	2975	3051.10	0.71	0	15376	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	841	93.12	0.56	12	2.03	32.00	5345.00	5040	20240122	-40.87	2135	20240805	39.58	5040	-40.87	20240122	2135	39.58	20240805	5040	-40.87	20240122	2135	39.58	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
168	20241202	100513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	105	2	3.53	1313759810	430128	56.38	3025	3110	2975	3865	2085	2975	3054.37	0.71	0	38390	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	869	96.25	0.58	12	1.52	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	5040	-38.89	20240122	2135	44.26	20240805	5040	-38.89	20240122	2135	44.26	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N
169	20241202	090510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	40	2	1.34	146276350	48739	6.39	3025	3025	2975	3865	2085	2975	3001.30	0.71	0	-13743	3161	3067	2961	2867	2761	3115	2915	141	890	500	1900	5	1	28217081	851	94.22	0.56	12	0.17	32.00	5345.00	5040	20240122	-40.18	2135	20240805	41.22	5040	-40.18	20240122	2135	41.22	20240805	5040	-40.18	20240122	2135	41.22	20240805	1.42	N	054920	500	141 억	201138	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History